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 |
---|---|---|---|---|---|
2020/12/30 | 759 | 760 | 756 | 759 | 1,300 |
2020/12/29 | 757 | 758 | 754 | 758 | 1,400 |
2020/12/28 | 756 | 758 | 754 | 755 | 5,600 |
2020/12/25 | 754 | 758 | 754 | 756 | 3,400 |
2020/12/24 | 756 | 759 | 755 | 755 | 1,400 |
2020/12/23 | 754 | 756 | 754 | 756 | 600 |
2020/12/22 | 760 | 760 | 754 | 754 | 2,100 |
2020/12/21 | 755 | 756 | 755 | 756 | 900 |
2020/12/18 | 758 | 758 | 755 | 755 | 2,000 |
2020/12/17 | 757 | 757 | 754 | 754 | 2,400 |
2020/12/16 | 758 | 759 | 757 | 759 | 1,500 |
2020/12/15 | 755 | 758 | 755 | 758 | 1,200 |
2020/12/14 | 757 | 758 | 754 | 758 | 2,700 |
2020/12/11 | 755 | 756 | 755 | 756 | 200 |
2020/12/10 | 754 | 759 | 754 | 754 | 300 |
2020/12/09 | 754 | 755 | 752 | 755 | 2,400 |
2020/12/08 | 760 | 760 | 754 | 754 | 3,300 |
2020/12/07 | 761 | 761 | 756 | 761 | 1,900 |
2020/12/04 | 759 | 760 | 758 | 759 | 1,400 |
2020/12/03 | 758 | 764 | 758 | 762 | 1,200 |
2020/12/02 | 755 | 762 | 753 | 762 | 2,600 |
2020/12/01 | 753 | 762 | 753 | 762 | 2,500 |
2020/11/30 | 753 | 782 | 752 | 752 | 5,800 |
2020/11/27 | 754 | 764 | 752 | 764 | 2,700 |
2020/11/26 | 754 | 755 | 753 | 753 | 2,900 |
2020/11/25 | 755 | 755 | 752 | 753 | 800 |
2020/11/24 | 761 | 761 | 751 | 755 | 1,700 |
2020/11/20 | 761 | 761 | 761 | 761 | 700 |
2020/11/19 | 761 | 761 | 761 | 761 | 1,000 |
2020/11/18 | 770 | 770 | 761 | 761 | 2,000 |
2020/11/17 | 764 | 770 | 764 | 770 | 1,700 |
2020/11/16 | 761 | 764 | 752 | 764 | 1,400 |
2020/11/13 | 768 | 768 | 760 | 761 | 700 |
2020/11/12 | 766 | 766 | 755 | 755 | 1,900 |
2020/11/11 | 756 | 765 | 756 | 765 | 1,800 |
2020/11/10 | 751 | 755 | 750 | 755 | 2,300 |
2020/11/09 | 754 | 754 | 754 | 754 | 300 |
2020/11/06 | 751 | 751 | 747 | 750 | 1,300 |
2020/11/05 | 752 | 753 | 750 | 753 | 1,700 |
2020/11/04 | 750 | 751 | 750 | 751 | 700 |
2020/11/02 | 749 | 750 | 749 | 750 | 500 |
2020/10/30 | 748 | 748 | 747 | 747 | 400 |
2020/10/29 | 750 | 751 | 747 | 751 | 1,300 |
2020/10/28 | 750 | 755 | 746 | 746 | 3,500 |
2020/10/27 | 754 | 756 | 754 | 756 | 3,200 |
2020/10/26 | 754 | 754 | 754 | 754 | 200 |
2020/10/23 | 750 | 751 | 750 | 751 | 2,000 |
2020/10/22 | 755 | 755 | 755 | 755 | 100 |
2020/10/21 | 755 | 758 | 755 | 756 | 700 |
2020/10/20 | 752 | 755 | 752 | 755 | 1,100 |
2020/10/19 | 752 | 759 | 750 | 759 | 1,300 |
2020/10/16 | 763 | 763 | 752 | 752 | 700 |
2020/10/15 | 761 | 761 | 760 | 760 | 200 |
2020/10/14 | 752 | 763 | 752 | 763 | 1,600 |
2020/10/13 | 752 | 752 | 750 | 752 | 1,500 |
2020/10/12 | 770 | 770 | 752 | 752 | 2,800 |
2020/10/09 | 766 | 769 | 764 | 765 | 600 |
2020/10/08 | 775 | 775 | 770 | 770 | 200 |
2020/10/07 | 769 | 774 | 764 | 770 | 500 |
2020/10/06 | 769 | 770 | 769 | 769 | 900 |
2020/10/05 | 750 | 770 | 750 | 770 | 3,000 |
2020/10/02 | 754 | 760 | 753 | 760 | 2,300 |
2020/09/30 | 765 | 780 | 756 | 759 | 5,700 |
2020/09/29 | 742 | 780 | 742 | 765 | 15,600 |
2020/09/28 | 816 | 820 | 810 | 819 | 13,400 |
2020/09/25 | 811 | 818 | 810 | 816 | 4,700 |
2020/09/24 | 815 | 816 | 806 | 810 | 4,900 |
2020/09/23 | 810 | 815 | 806 | 814 | 3,500 |
2020/09/18 | 806 | 815 | 806 | 815 | 1,600 |
2020/09/17 | 812 | 815 | 809 | 809 | 2,200 |
2020/09/16 | 805 | 814 | 805 | 811 | 1,600 |
2020/09/15 | 805 | 805 | 805 | 805 | 300 |
2020/09/14 | 810 | 814 | 805 | 805 | 4,100 |
2020/09/11 | 805 | 810 | 805 | 810 | 3,300 |
2020/09/10 | 808 | 809 | 801 | 809 | 1,100 |
2020/09/09 | 795 | 805 | 795 | 805 | 2,900 |
2020/09/08 | 799 | 802 | 799 | 802 | 3,600 |
2020/09/07 | 799 | 800 | 795 | 799 | 3,300 |
2020/09/04 | 798 | 798 | 783 | 788 | 4,200 |
2020/09/03 | 783 | 790 | 781 | 790 | 3,100 |
2020/09/02 | 777 | 780 | 775 | 780 | 3,400 |
2020/09/01 | 772 | 777 | 765 | 777 | 2,300 |
2020/08/31 | 764 | 770 | 764 | 768 | 3,600 |
2020/08/28 | 764 | 770 | 763 | 764 | 3,300 |
2020/08/27 | 768 | 770 | 768 | 768 | 1,800 |
2020/08/26 | 764 | 769 | 764 | 768 | 1,900 |
2020/08/25 | 768 | 768 | 755 | 762 | 1,300 |
2020/08/24 | 777 | 777 | 753 | 753 | 2,100 |
2020/08/21 | 755 | 762 | 755 | 762 | 600 |
2020/08/20 | 736 | 768 | 736 | 764 | 1,600 |
2020/08/19 | 732 | 745 | 730 | 735 | 1,800 |
2020/08/18 | 729 | 745 | 726 | 745 | 2,800 |
2020/08/17 | 740 | 740 | 730 | 730 | 700 |
2020/08/14 | 730 | 730 | 730 | 730 | 200 |
2020/08/13 | 725 | 745 | 724 | 728 | 2,900 |
2020/08/12 | 735 | 735 | 729 | 729 | 1,000 |
2020/08/11 | 720 | 737 | 720 | 737 | 800 |
2020/08/07 | 718 | 735 | 718 | 720 | 2,300 |
2020/08/06 | 744 | 744 | 710 | 718 | 3,400 |
2020/08/05 | 740 | 743 | 724 | 743 | 1,400 |
2020/08/04 | 722 | 725 | 717 | 725 | 1,700 |
2020/08/03 | 737 | 737 | 715 | 737 | 2,600 |
2020/07/31 | 735 | 740 | 730 | 740 | 2,200 |
2020/07/30 | 750 | 750 | 737 | 738 | 3,000 |
2020/07/29 | 761 | 761 | 755 | 755 | 400 |
2020/07/28 | 759 | 760 | 755 | 760 | 1,900 |
2020/07/27 | 754 | 759 | 742 | 759 | 1,200 |
2020/07/22 | 755 | 755 | 741 | 741 | 1,800 |
2020/07/21 | 754 | 754 | 741 | 741 | 800 |
2020/07/20 | 741 | 742 | 741 | 741 | 900 |
2020/07/17 | 751 | 751 | 741 | 741 | 2,100 |
2020/07/16 | 745 | 752 | 741 | 752 | 2,800 |
2020/07/15 | 750 | 750 | 750 | 750 | 200 |
2020/07/14 | 749 | 749 | 742 | 743 | 1,200 |
2020/07/13 | 749 | 749 | 748 | 749 | 400 |
2020/07/10 | 743 | 749 | 742 | 749 | 800 |
2020/07/09 | 749 | 749 | 744 | 744 | 500 |
2020/07/08 | 745 | 746 | 745 | 746 | 300 |
2020/07/07 | 745 | 745 | 745 | 745 | 400 |
2020/07/06 | 745 | 749 | 745 | 749 | 1,800 |
2020/07/03 | 747 | 747 | 747 | 747 | 1,600 |
2020/07/02 | 752 | 770 | 747 | 747 | 2,300 |
2020/07/01 | 752 | 766 | 751 | 760 | 400 |
2020/06/30 | 746 | 760 | 746 | 750 | 3,200 |
2020/06/29 | 752 | 752 | 749 | 749 | 2,500 |
2020/06/26 | 751 | 752 | 750 | 752 | 1,000 |
2020/06/25 | 758 | 758 | 750 | 750 | 3,000 |
2020/06/24 | 757 | 764 | 755 | 756 | 1,700 |
2020/06/23 | 757 | 758 | 755 | 757 | 3,100 |
2020/06/22 | 760 | 761 | 757 | 757 | 2,000 |
2020/06/19 | 761 | 761 | 761 | 761 | 100 |
2020/06/17 | 764 | 764 | 764 | 764 | 100 |
2020/06/16 | 758 | 779 | 752 | 779 | 2,000 |
2020/06/15 | 770 | 775 | 760 | 760 | 3,400 |
2020/06/12 | 752 | 757 | 740 | 757 | 7,300 |
2020/06/11 | 757 | 762 | 754 | 757 | 1,600 |
2020/06/10 | 771 | 771 | 755 | 756 | 6,500 |
2020/06/09 | 760 | 788 | 753 | 788 | 2,200 |
2020/06/08 | 775 | 775 | 756 | 758 | 1,700 |
2020/06/05 | 760 | 769 | 748 | 752 | 8,000 |
2020/06/04 | 748 | 757 | 748 | 757 | 1,800 |
2020/06/03 | 746 | 755 | 746 | 748 | 800 |
2020/06/02 | 750 | 755 | 740 | 746 | 4,000 |
2020/06/01 | 751 | 760 | 750 | 750 | 2,300 |
2020/05/29 | 759 | 759 | 751 | 751 | 1,400 |
2020/05/28 | 745 | 754 | 743 | 753 | 4,100 |
2020/05/27 | 742 | 748 | 742 | 745 | 4,300 |
2020/05/26 | 732 | 750 | 732 | 742 | 6,500 |
2020/05/25 | 742 | 747 | 727 | 731 | 3,500 |
2020/05/22 | 742 | 742 | 737 | 737 | 500 |
2020/05/21 | 744 | 744 | 731 | 742 | 1,700 |
2020/05/20 | 718 | 733 | 718 | 733 | 800 |
2020/05/19 | 740 | 745 | 710 | 717 | 3,000 |
2020/05/18 | 730 | 740 | 725 | 725 | 3,800 |
2020/05/15 | 735 | 735 | 730 | 730 | 1,700 |
2020/05/14 | 739 | 739 | 735 | 735 | 1,900 |
2020/05/13 | 735 | 762 | 730 | 739 | 4,600 |
2020/05/12 | 734 | 737 | 731 | 737 | 2,000 |
2020/05/11 | 726 | 731 | 711 | 731 | 4,000 |
2020/05/08 | 710 | 718 | 700 | 702 | 3,600 |
2020/05/07 | 693 | 700 | 693 | 697 | 800 |
2020/05/01 | 700 | 703 | 693 | 693 | 1,700 |
2020/04/30 | 696 | 702 | 684 | 701 | 4,300 |
2020/04/28 | 688 | 690 | 670 | 689 | 2,800 |
2020/04/27 | 677 | 688 | 677 | 688 | 2,500 |
2020/04/24 | 680 | 680 | 660 | 677 | 1,200 |
2020/04/23 | 657 | 680 | 654 | 680 | 2,700 |
2020/04/22 | 650 | 690 | 650 | 657 | 2,600 |
2020/04/21 | 696 | 696 | 669 | 677 | 2,200 |
2020/04/20 | 662 | 680 | 660 | 680 | 2,800 |
2020/04/17 | 647 | 680 | 647 | 672 | 1,000 |
2020/04/16 | 644 | 649 | 640 | 645 | 1,800 |
2020/04/15 | 642 | 643 | 642 | 643 | 600 |
2020/04/14 | 633 | 644 | 633 | 642 | 1,700 |
2020/04/13 | 651 | 651 | 632 | 633 | 3,600 |
2020/04/10 | 671 | 673 | 651 | 652 | 2,200 |
2020/04/09 | 670 | 690 | 670 | 671 | 3,800 |
2020/04/08 | 627 | 650 | 627 | 650 | 4,300 |
2020/04/07 | 601 | 640 | 600 | 626 | 6,000 |
2020/04/06 | 598 | 610 | 560 | 600 | 14,800 |
2020/04/03 | 650 | 651 | 600 | 610 | 15,700 |
2020/04/02 | 678 | 678 | 660 | 660 | 8,000 |
2020/04/01 | 700 | 700 | 680 | 680 | 6,200 |
2020/03/31 | 699 | 718 | 699 | 702 | 3,900 |
2020/03/30 | 660 | 723 | 660 | 702 | 18,900 |
2020/03/27 | 819 | 819 | 797 | 797 | 16,300 |
2020/03/26 | 809 | 809 | 800 | 805 | 9,700 |
2020/03/25 | 810 | 810 | 800 | 808 | 5,700 |
2020/03/24 | 788 | 795 | 752 | 767 | 4,400 |
2020/03/23 | 740 | 740 | 722 | 730 | 7,600 |
2020/03/19 | 725 | 750 | 725 | 731 | 2,800 |
2020/03/18 | 714 | 752 | 714 | 724 | 5,400 |
2020/03/17 | 680 | 728 | 680 | 709 | 6,100 |
2020/03/16 | 700 | 730 | 692 | 728 | 4,400 |
2020/03/13 | 681 | 690 | 660 | 688 | 17,000 |
2020/03/12 | 746 | 790 | 733 | 741 | 7,100 |
2020/03/11 | 781 | 808 | 778 | 796 | 5,800 |
2020/03/10 | 677 | 796 | 655 | 796 | 28,300 |
2020/03/09 | 785 | 823 | 770 | 772 | 10,300 |
2020/03/06 | 824 | 839 | 810 | 828 | 3,500 |
2020/03/05 | 846 | 846 | 829 | 839 | 2,000 |
2020/03/04 | 805 | 810 | 799 | 800 | 4,700 |
2020/03/03 | 821 | 835 | 803 | 803 | 4,900 |
2020/03/02 | 741 | 803 | 736 | 803 | 19,700 |
2020/02/28 | 799 | 800 | 751 | 786 | 26,400 |
2020/02/27 | 843 | 859 | 835 | 859 | 10,300 |
2020/02/26 | 859 | 870 | 843 | 846 | 6,500 |
2020/02/25 | 845 | 879 | 844 | 859 | 11,900 |
2020/02/21 | 881 | 887 | 881 | 885 | 1,200 |
2020/02/20 | 889 | 889 | 879 | 881 | 1,500 |
2020/02/19 | 876 | 896 | 875 | 888 | 4,400 |
2020/02/18 | 876 | 877 | 875 | 876 | 1,900 |
2020/02/17 | 881 | 893 | 880 | 882 | 1,900 |
2020/02/14 | 894 | 894 | 882 | 882 | 2,600 |
2020/02/13 | 889 | 891 | 887 | 891 | 1,400 |
2020/02/12 | 883 | 890 | 883 | 887 | 1,100 |
2020/02/10 | 881 | 883 | 881 | 883 | 1,400 |
2020/02/07 | 881 | 889 | 881 | 881 | 800 |
2020/02/06 | 888 | 888 | 874 | 885 | 5,000 |
2020/02/05 | 875 | 885 | 875 | 885 | 1,400 |
2020/02/04 | 872 | 880 | 872 | 873 | 900 |
2020/02/03 | 880 | 889 | 865 | 880 | 2,000 |
2020/01/31 | 865 | 880 | 861 | 880 | 5,300 |
2020/01/30 | 876 | 877 | 870 | 870 | 1,400 |
2020/01/29 | 891 | 891 | 876 | 876 | 300 |
2020/01/28 | 882 | 882 | 871 | 873 | 3,600 |
2020/01/27 | 881 | 894 | 881 | 882 | 4,500 |
2020/01/24 | 895 | 895 | 881 | 881 | 4,100 |
2020/01/23 | 891 | 895 | 891 | 893 | 1,100 |
2020/01/22 | 890 | 892 | 888 | 892 | 2,800 |
2020/01/21 | 893 | 894 | 889 | 889 | 2,500 |
2020/01/20 | 890 | 894 | 885 | 893 | 4,100 |
2020/01/17 | 880 | 885 | 878 | 885 | 3,200 |
2020/01/16 | 880 | 882 | 880 | 881 | 2,700 |
2020/01/15 | 874 | 880 | 873 | 880 | 2,400 |
2020/01/14 | 879 | 880 | 874 | 874 | 7,600 |
2020/01/10 | 876 | 876 | 868 | 875 | 2,500 |
2020/01/09 | 867 | 880 | 867 | 875 | 2,800 |
2020/01/08 | 858 | 870 | 855 | 865 | 3,700 |
2020/01/07 | 862 | 872 | 856 | 872 | 2,000 |
2020/01/06 | 860 | 861 | 846 | 860 | 6,700 |