JBイレブン(3066)の株価時系列情報
JBイレブン(3066)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 857 | 862 | 857 | 860 | 900 |
2019/12/27 | 852 | 855 | 852 | 855 | 2,900 |
2019/12/26 | 858 | 858 | 851 | 854 | 10,700 |
2019/12/25 | 860 | 860 | 855 | 855 | 2,500 |
2019/12/24 | 860 | 862 | 855 | 859 | 6,000 |
2019/12/23 | 861 | 870 | 860 | 864 | 4,800 |
2019/12/20 | 873 | 873 | 870 | 870 | 1,800 |
2019/12/19 | 873 | 875 | 871 | 873 | 1,900 |
2019/12/18 | 868 | 874 | 867 | 871 | 2,700 |
2019/12/17 | 863 | 874 | 863 | 870 | 1,200 |
2019/12/16 | 864 | 874 | 864 | 866 | 1,300 |
2019/12/13 | 874 | 874 | 870 | 874 | 2,400 |
2019/12/12 | 878 | 878 | 870 | 870 | 1,300 |
2019/12/11 | 880 | 880 | 837 | 858 | 15,700 |
2019/12/10 | 892 | 892 | 865 | 869 | 5,000 |
2019/12/09 | 879 | 893 | 878 | 890 | 2,600 |
2019/12/06 | 872 | 898 | 872 | 879 | 6,500 |
2019/12/05 | 858 | 898 | 851 | 898 | 15,800 |
2019/12/04 | 871 | 885 | 855 | 870 | 11,500 |
2019/12/03 | 856 | 870 | 855 | 866 | 3,400 |
2019/12/02 | 863 | 870 | 855 | 855 | 5,600 |
2019/11/29 | 859 | 863 | 858 | 863 | 800 |
2019/11/28 | 870 | 870 | 858 | 864 | 3,300 |
2019/11/27 | 858 | 865 | 856 | 865 | 3,600 |
2019/11/26 | 850 | 855 | 850 | 855 | 800 |
2019/11/25 | 858 | 870 | 848 | 848 | 5,100 |
2019/11/22 | 847 | 853 | 847 | 853 | 2,600 |
2019/11/21 | 853 | 857 | 850 | 850 | 1,500 |
2019/11/20 | 848 | 860 | 848 | 860 | 1,400 |
2019/11/19 | 854 | 854 | 840 | 846 | 4,300 |
2019/11/18 | 844 | 857 | 844 | 857 | 3,400 |
2019/11/15 | 846 | 851 | 843 | 843 | 2,900 |
2019/11/14 | 844 | 845 | 843 | 844 | 2,800 |
2019/11/13 | 838 | 843 | 837 | 843 | 2,400 |
2019/11/12 | 842 | 842 | 839 | 839 | 2,900 |
2019/11/11 | 841 | 841 | 839 | 841 | 2,000 |
2019/11/08 | 840 | 841 | 836 | 838 | 1,500 |
2019/11/07 | 837 | 838 | 835 | 836 | 1,800 |
2019/11/06 | 835 | 840 | 835 | 836 | 2,000 |
2019/11/05 | 836 | 840 | 835 | 840 | 2,200 |
2019/11/01 | 830 | 839 | 830 | 839 | 700 |
2019/10/31 | 828 | 832 | 828 | 832 | 200 |
2019/10/30 | 828 | 830 | 827 | 828 | 4,200 |
2019/10/29 | 830 | 830 | 830 | 830 | 400 |
2019/10/28 | 829 | 830 | 828 | 830 | 3,400 |
2019/10/25 | 830 | 830 | 829 | 829 | 1,200 |
2019/10/24 | 836 | 839 | 829 | 830 | 1,900 |
2019/10/23 | 829 | 837 | 829 | 837 | 1,900 |
2019/10/21 | 828 | 831 | 828 | 829 | 1,700 |
2019/10/18 | 829 | 834 | 829 | 834 | 1,200 |
2019/10/17 | 828 | 829 | 828 | 828 | 400 |
2019/10/16 | 835 | 836 | 828 | 828 | 1,300 |
2019/10/15 | 832 | 832 | 823 | 824 | 1,600 |
2019/10/11 | 830 | 830 | 823 | 824 | 3,500 |
2019/10/10 | 828 | 835 | 823 | 833 | 5,400 |
2019/10/09 | 824 | 843 | 824 | 843 | 2,100 |
2019/10/08 | 824 | 825 | 824 | 824 | 1,200 |
2019/10/07 | 831 | 831 | 823 | 824 | 3,700 |
2019/10/04 | 828 | 829 | 828 | 829 | 200 |
2019/10/03 | 836 | 836 | 823 | 824 | 4,200 |
2019/10/02 | 822 | 836 | 822 | 836 | 3,200 |
2019/10/01 | 834 | 834 | 822 | 829 | 2,600 |
2019/09/30 | 829 | 835 | 822 | 823 | 4,600 |
2019/09/27 | 821 | 836 | 818 | 824 | 20,800 |
2019/09/26 | 878 | 881 | 876 | 881 | 18,200 |
2019/09/25 | 878 | 878 | 875 | 876 | 5,400 |
2019/09/24 | 876 | 878 | 875 | 875 | 7,100 |
2019/09/20 | 872 | 872 | 870 | 871 | 7,400 |
2019/09/19 | 871 | 871 | 867 | 868 | 3,300 |
2019/09/18 | 870 | 871 | 866 | 871 | 3,900 |
2019/09/17 | 868 | 871 | 866 | 870 | 3,600 |
2019/09/13 | 872 | 872 | 867 | 867 | 4,400 |
2019/09/12 | 872 | 873 | 869 | 872 | 4,600 |
2019/09/11 | 871 | 873 | 869 | 872 | 2,400 |
2019/09/10 | 874 | 874 | 866 | 873 | 3,000 |
2019/09/09 | 867 | 870 | 867 | 870 | 2,300 |
2019/09/06 | 866 | 867 | 861 | 863 | 3,700 |
2019/09/05 | 864 | 864 | 860 | 863 | 2,200 |
2019/09/04 | 863 | 863 | 859 | 862 | 3,100 |
2019/09/03 | 858 | 859 | 857 | 858 | 2,200 |
2019/09/02 | 858 | 858 | 854 | 857 | 1,300 |
2019/08/30 | 850 | 859 | 850 | 852 | 3,300 |
2019/08/29 | 847 | 850 | 846 | 850 | 3,400 |
2019/08/28 | 867 | 867 | 855 | 860 | 3,000 |
2019/08/27 | 853 | 860 | 853 | 859 | 3,600 |
2019/08/26 | 844 | 850 | 844 | 849 | 3,400 |
2019/08/23 | 845 | 845 | 840 | 844 | 1,400 |
2019/08/22 | 850 | 851 | 845 | 845 | 1,200 |
2019/08/21 | 841 | 850 | 841 | 845 | 1,600 |
2019/08/20 | 833 | 845 | 833 | 845 | 300 |
2019/08/19 | 847 | 847 | 833 | 833 | 1,500 |
2019/08/16 | 834 | 840 | 830 | 830 | 2,600 |
2019/08/15 | 832 | 834 | 830 | 830 | 1,300 |
2019/08/14 | 840 | 840 | 831 | 832 | 1,000 |
2019/08/13 | 831 | 837 | 830 | 833 | 1,300 |
2019/08/09 | 828 | 831 | 828 | 831 | 300 |
2019/08/08 | 829 | 835 | 829 | 835 | 1,100 |
2019/08/07 | 827 | 827 | 827 | 827 | 100 |
2019/08/06 | 822 | 822 | 809 | 822 | 3,600 |
2019/08/05 | 834 | 834 | 813 | 823 | 2,900 |
2019/08/02 | 835 | 847 | 834 | 834 | 3,300 |
2019/08/01 | 848 | 856 | 830 | 837 | 4,300 |
2019/07/31 | 850 | 855 | 844 | 855 | 2,400 |
2019/07/30 | 856 | 859 | 836 | 850 | 6,600 |
2019/07/29 | 850 | 859 | 841 | 842 | 4,900 |
2019/07/26 | 835 | 850 | 835 | 850 | 5,300 |
2019/07/25 | 830 | 835 | 829 | 834 | 3,900 |
2019/07/24 | 828 | 828 | 821 | 821 | 1,900 |
2019/07/23 | 824 | 825 | 816 | 825 | 4,600 |
2019/07/22 | 813 | 824 | 813 | 824 | 400 |
2019/07/19 | 810 | 823 | 810 | 812 | 2,500 |
2019/07/18 | 820 | 823 | 812 | 815 | 2,700 |
2019/07/17 | 820 | 826 | 816 | 818 | 1,500 |
2019/07/16 | 826 | 826 | 820 | 821 | 1,400 |
2019/07/12 | 815 | 822 | 812 | 820 | 2,300 |
2019/07/11 | 814 | 816 | 814 | 815 | 800 |
2019/07/10 | 820 | 826 | 813 | 820 | 1,700 |
2019/07/09 | 823 | 824 | 811 | 812 | 1,800 |
2019/07/08 | 820 | 820 | 811 | 812 | 3,700 |
2019/07/05 | 821 | 826 | 820 | 826 | 2,800 |
2019/07/04 | 821 | 823 | 821 | 821 | 1,000 |
2019/07/03 | 818 | 820 | 815 | 820 | 1,700 |
2019/07/02 | 815 | 817 | 811 | 816 | 3,300 |
2019/07/01 | 811 | 820 | 811 | 814 | 2,900 |
2019/06/28 | 805 | 817 | 805 | 810 | 1,500 |
2019/06/27 | 815 | 815 | 804 | 804 | 2,400 |
2019/06/26 | 791 | 814 | 791 | 814 | 1,900 |
2019/06/25 | 791 | 791 | 791 | 791 | 300 |
2019/06/24 | 799 | 799 | 791 | 791 | 1,000 |
2019/06/21 | 801 | 801 | 790 | 792 | 3,700 |
2019/06/20 | 801 | 814 | 801 | 801 | 3,200 |
2019/06/19 | 800 | 800 | 790 | 799 | 3,000 |
2019/06/18 | 797 | 800 | 797 | 799 | 1,600 |
2019/06/17 | 796 | 797 | 789 | 796 | 1,600 |
2019/06/14 | 789 | 791 | 789 | 791 | 700 |
2019/06/13 | 797 | 797 | 787 | 788 | 1,600 |
2019/06/12 | 791 | 796 | 791 | 796 | 700 |
2019/06/11 | 793 | 794 | 790 | 794 | 500 |
2019/06/10 | 788 | 794 | 788 | 794 | 400 |
2019/06/07 | 795 | 799 | 786 | 786 | 3,600 |
2019/06/06 | 798 | 798 | 786 | 789 | 2,000 |
2019/06/05 | 798 | 798 | 795 | 796 | 1,100 |
2019/06/04 | 789 | 789 | 789 | 789 | 100 |
2019/06/03 | 786 | 787 | 784 | 785 | 2,000 |
2019/05/31 | 788 | 799 | 788 | 796 | 3,000 |
2019/05/30 | 787 | 790 | 787 | 790 | 400 |
2019/05/29 | 790 | 798 | 787 | 787 | 1,600 |
2019/05/28 | 800 | 800 | 787 | 790 | 1,400 |
2019/05/27 | 794 | 800 | 787 | 787 | 5,400 |
2019/05/24 | 794 | 794 | 794 | 794 | 100 |
2019/05/23 | 799 | 799 | 798 | 798 | 2,100 |
2019/05/22 | 792 | 794 | 790 | 790 | 1,100 |
2019/05/21 | 793 | 794 | 793 | 793 | 300 |
2019/05/20 | 795 | 795 | 793 | 793 | 1,600 |
2019/05/17 | 793 | 794 | 793 | 794 | 1,600 |
2019/05/16 | 780 | 796 | 780 | 784 | 1,700 |
2019/05/15 | 781 | 796 | 781 | 796 | 700 |
2019/05/14 | 780 | 786 | 780 | 780 | 7,000 |
2019/05/13 | 790 | 797 | 788 | 791 | 3,900 |
2019/05/10 | 789 | 800 | 789 | 800 | 3,200 |
2019/05/09 | 800 | 801 | 786 | 789 | 3,700 |
2019/05/08 | 794 | 798 | 789 | 798 | 4,700 |
2019/05/07 | 804 | 805 | 793 | 795 | 6,500 |
2019/04/26 | 802 | 802 | 800 | 802 | 2,500 |
2019/04/25 | 804 | 804 | 800 | 802 | 2,300 |
2019/04/24 | 801 | 804 | 801 | 804 | 1,000 |
2019/04/23 | 802 | 806 | 801 | 802 | 2,500 |
2019/04/22 | 804 | 808 | 801 | 802 | 4,200 |
2019/04/19 | 808 | 808 | 805 | 805 | 1,200 |
2019/04/18 | 810 | 810 | 802 | 803 | 2,400 |
2019/04/17 | 810 | 810 | 808 | 810 | 2,600 |
2019/04/16 | 805 | 815 | 805 | 810 | 1,300 |
2019/04/15 | 803 | 810 | 802 | 805 | 2,500 |
2019/04/12 | 802 | 807 | 802 | 803 | 3,200 |
2019/04/11 | 806 | 809 | 806 | 809 | 1,100 |
2019/04/10 | 805 | 807 | 804 | 807 | 1,600 |
2019/04/09 | 809 | 809 | 803 | 803 | 2,700 |
2019/04/08 | 808 | 810 | 807 | 809 | 2,100 |
2019/04/05 | 809 | 809 | 803 | 804 | 900 |
2019/04/04 | 804 | 810 | 802 | 803 | 4,400 |
2019/04/03 | 806 | 806 | 805 | 805 | 1,300 |
2019/04/02 | 805 | 812 | 804 | 812 | 2,900 |
2019/04/01 | 814 | 814 | 804 | 805 | 2,400 |
2019/03/29 | 804 | 815 | 803 | 811 | 3,600 |
2019/03/28 | 817 | 817 | 801 | 802 | 7,600 |
2019/03/27 | 810 | 825 | 810 | 817 | 19,000 |
2019/03/26 | 863 | 885 | 860 | 885 | 17,200 |
2019/03/25 | 853 | 863 | 853 | 862 | 6,600 |
2019/03/22 | 861 | 861 | 858 | 859 | 5,600 |
2019/03/20 | 861 | 861 | 859 | 859 | 2,100 |
2019/03/19 | 860 | 860 | 855 | 860 | 3,500 |
2019/03/18 | 854 | 860 | 853 | 860 | 6,600 |
2019/03/15 | 853 | 857 | 853 | 853 | 1,300 |
2019/03/14 | 853 | 858 | 850 | 858 | 2,000 |
2019/03/13 | 851 | 853 | 850 | 851 | 1,600 |
2019/03/12 | 852 | 855 | 852 | 853 | 2,500 |
2019/03/11 | 850 | 855 | 845 | 852 | 2,300 |
2019/03/08 | 851 | 853 | 850 | 850 | 4,000 |
2019/03/07 | 859 | 859 | 849 | 857 | 3,500 |
2019/03/06 | 855 | 860 | 851 | 860 | 4,400 |
2019/03/05 | 846 | 852 | 846 | 852 | 2,600 |
2019/03/04 | 849 | 849 | 838 | 846 | 2,800 |
2019/03/01 | 854 | 855 | 843 | 843 | 3,600 |
2019/02/28 | 840 | 850 | 840 | 843 | 4,100 |
2019/02/27 | 837 | 841 | 835 | 835 | 4,600 |
2019/02/26 | 840 | 840 | 834 | 834 | 3,800 |
2019/02/25 | 830 | 834 | 828 | 834 | 2,200 |
2019/02/22 | 830 | 832 | 828 | 830 | 1,700 |
2019/02/21 | 830 | 831 | 819 | 826 | 2,300 |
2019/02/20 | 817 | 820 | 817 | 820 | 700 |
2019/02/19 | 825 | 825 | 820 | 820 | 1,200 |
2019/02/18 | 820 | 825 | 820 | 825 | 1,300 |
2019/02/15 | 808 | 826 | 806 | 811 | 2,300 |
2019/02/14 | 807 | 820 | 807 | 809 | 2,800 |
2019/02/13 | 825 | 825 | 806 | 806 | 5,500 |
2019/02/12 | 813 | 820 | 813 | 820 | 2,500 |
2019/02/08 | 814 | 814 | 813 | 813 | 1,200 |
2019/02/07 | 812 | 812 | 812 | 812 | 600 |
2019/02/06 | 820 | 820 | 820 | 820 | 600 |
2019/02/05 | 816 | 821 | 810 | 812 | 1,200 |
2019/02/04 | 823 | 823 | 805 | 816 | 2,100 |
2019/02/01 | 808 | 811 | 801 | 808 | 3,200 |
2019/01/31 | 813 | 820 | 813 | 820 | 800 |
2019/01/30 | 810 | 821 | 805 | 821 | 2,100 |
2019/01/29 | 820 | 820 | 805 | 805 | 1,500 |
2019/01/28 | 808 | 818 | 805 | 818 | 2,400 |
2019/01/25 | 802 | 805 | 802 | 805 | 600 |
2019/01/24 | 804 | 804 | 801 | 802 | 1,500 |
2019/01/23 | 802 | 809 | 802 | 809 | 1,100 |
2019/01/22 | 801 | 815 | 801 | 802 | 1,800 |
2019/01/21 | 810 | 810 | 810 | 810 | 700 |
2019/01/18 | 808 | 810 | 800 | 800 | 1,300 |
2019/01/17 | 808 | 808 | 808 | 808 | 300 |
2019/01/16 | 800 | 800 | 785 | 788 | 1,300 |
2019/01/15 | 790 | 790 | 785 | 785 | 3,500 |
2019/01/11 | 780 | 795 | 780 | 788 | 2,500 |
2019/01/10 | 805 | 805 | 804 | 805 | 2,100 |
2019/01/09 | 781 | 795 | 781 | 793 | 1,100 |
2019/01/08 | 791 | 797 | 780 | 781 | 2,400 |
2019/01/07 | 777 | 784 | 770 | 776 | 1,500 |
2019/01/04 | 756 | 773 | 751 | 765 | 3,100 |