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 |
---|---|---|---|---|---|
2021/12/30 | 689 | 690 | 681 | 686 | 2,000 |
2021/12/29 | 683 | 687 | 676 | 678 | 7,500 |
2021/12/28 | 676 | 685 | 663 | 673 | 24,500 |
2021/12/27 | 692 | 694 | 680 | 680 | 20,400 |
2021/12/24 | 693 | 694 | 690 | 692 | 11,600 |
2021/12/23 | 693 | 695 | 691 | 692 | 8,400 |
2021/12/22 | 695 | 696 | 693 | 693 | 7,500 |
2021/12/21 | 698 | 699 | 696 | 699 | 700 |
2021/12/20 | 695 | 698 | 694 | 698 | 3,600 |
2021/12/17 | 697 | 705 | 695 | 695 | 3,800 |
2021/12/16 | 699 | 701 | 696 | 701 | 5,200 |
2021/12/15 | 700 | 705 | 693 | 698 | 8,700 |
2021/12/14 | 707 | 707 | 693 | 703 | 9,400 |
2021/12/13 | 716 | 716 | 689 | 707 | 17,600 |
2021/12/10 | 723 | 724 | 720 | 720 | 3,600 |
2021/12/09 | 724 | 724 | 723 | 723 | 800 |
2021/12/08 | 719 | 727 | 716 | 724 | 5,500 |
2021/12/07 | 718 | 720 | 717 | 720 | 4,300 |
2021/12/06 | 720 | 720 | 715 | 718 | 2,300 |
2021/12/03 | 720 | 720 | 711 | 720 | 5,800 |
2021/12/02 | 720 | 727 | 716 | 716 | 3,600 |
2021/12/01 | 725 | 727 | 718 | 727 | 2,600 |
2021/11/30 | 725 | 725 | 718 | 725 | 4,000 |
2021/11/29 | 719 | 725 | 715 | 722 | 6,900 |
2021/11/26 | 722 | 725 | 719 | 719 | 5,200 |
2021/11/25 | 722 | 727 | 722 | 722 | 2,500 |
2021/11/24 | 718 | 726 | 718 | 722 | 3,000 |
2021/11/22 | 736 | 736 | 720 | 722 | 8,900 |
2021/11/19 | 731 | 735 | 728 | 728 | 7,700 |
2021/11/18 | 732 | 732 | 730 | 731 | 4,100 |
2021/11/17 | 733 | 734 | 732 | 733 | 1,700 |
2021/11/16 | 731 | 740 | 730 | 732 | 3,800 |
2021/11/15 | 733 | 735 | 731 | 735 | 5,600 |
2021/11/12 | 733 | 739 | 733 | 734 | 4,600 |
2021/11/11 | 735 | 736 | 733 | 733 | 4,500 |
2021/11/10 | 736 | 737 | 734 | 735 | 7,700 |
2021/11/09 | 738 | 745 | 735 | 736 | 4,400 |
2021/11/08 | 737 | 740 | 735 | 738 | 7,600 |
2021/11/05 | 740 | 745 | 737 | 740 | 4,800 |
2021/11/04 | 743 | 744 | 741 | 741 | 2,300 |
2021/11/02 | 740 | 744 | 740 | 743 | 1,600 |
2021/11/01 | 743 | 744 | 738 | 740 | 5,200 |
2021/10/29 | 740 | 745 | 740 | 740 | 2,500 |
2021/10/28 | 741 | 744 | 740 | 740 | 1,700 |
2021/10/27 | 741 | 742 | 740 | 741 | 4,600 |
2021/10/26 | 743 | 745 | 741 | 741 | 3,200 |
2021/10/25 | 744 | 745 | 742 | 743 | 1,400 |
2021/10/22 | 744 | 745 | 743 | 744 | 1,600 |
2021/10/21 | 750 | 750 | 743 | 748 | 3,200 |
2021/10/20 | 746 | 752 | 746 | 750 | 2,800 |
2021/10/19 | 742 | 755 | 742 | 755 | 3,000 |
2021/10/18 | 744 | 746 | 742 | 742 | 1,900 |
2021/10/15 | 745 | 750 | 742 | 743 | 4,700 |
2021/10/14 | 743 | 746 | 742 | 745 | 3,400 |
2021/10/13 | 743 | 746 | 742 | 743 | 2,500 |
2021/10/12 | 745 | 746 | 743 | 744 | 2,200 |
2021/10/11 | 744 | 745 | 744 | 745 | 2,300 |
2021/10/08 | 742 | 750 | 741 | 742 | 6,300 |
2021/10/07 | 750 | 750 | 740 | 742 | 7,000 |
2021/10/06 | 748 | 755 | 746 | 755 | 4,300 |
2021/10/05 | 754 | 754 | 746 | 748 | 1,900 |
2021/10/04 | 756 | 756 | 750 | 754 | 1,700 |
2021/10/01 | 752 | 754 | 747 | 748 | 3,700 |
2021/09/30 | 750 | 753 | 746 | 752 | 4,300 |
2021/09/29 | 743 | 758 | 734 | 751 | 20,500 |
2021/09/28 | 775 | 781 | 773 | 773 | 17,700 |
2021/09/27 | 774 | 775 | 771 | 774 | 8,800 |
2021/09/24 | 775 | 775 | 766 | 774 | 13,700 |
2021/09/22 | 765 | 770 | 765 | 769 | 8,200 |
2021/09/21 | 766 | 770 | 764 | 766 | 9,300 |
2021/09/17 | 771 | 771 | 768 | 770 | 6,600 |
2021/09/16 | 771 | 771 | 768 | 768 | 5,000 |
2021/09/15 | 770 | 772 | 769 | 771 | 2,400 |
2021/09/14 | 770 | 771 | 767 | 771 | 7,300 |
2021/09/13 | 767 | 770 | 765 | 769 | 4,200 |
2021/09/10 | 769 | 772 | 767 | 767 | 4,800 |
2021/09/09 | 766 | 770 | 766 | 767 | 5,900 |
2021/09/08 | 765 | 769 | 765 | 766 | 5,700 |
2021/09/07 | 770 | 770 | 764 | 764 | 8,200 |
2021/09/06 | 771 | 771 | 766 | 766 | 8,800 |
2021/09/03 | 767 | 769 | 766 | 769 | 5,200 |
2021/09/02 | 770 | 770 | 760 | 764 | 8,100 |
2021/09/01 | 764 | 767 | 761 | 767 | 3,900 |
2021/08/31 | 765 | 766 | 763 | 763 | 5,100 |
2021/08/30 | 766 | 766 | 761 | 761 | 3,000 |
2021/08/27 | 765 | 765 | 761 | 761 | 3,000 |
2021/08/26 | 760 | 765 | 758 | 764 | 4,800 |
2021/08/25 | 760 | 761 | 760 | 760 | 2,400 |
2021/08/24 | 760 | 760 | 759 | 760 | 1,800 |
2021/08/23 | 760 | 760 | 758 | 759 | 2,400 |
2021/08/20 | 755 | 758 | 754 | 758 | 2,600 |
2021/08/19 | 760 | 760 | 760 | 760 | 2,700 |
2021/08/18 | 758 | 758 | 753 | 753 | 4,400 |
2021/08/17 | 756 | 760 | 756 | 760 | 1,600 |
2021/08/16 | 759 | 760 | 754 | 759 | 4,400 |
2021/08/13 | 761 | 761 | 756 | 758 | 2,800 |
2021/08/12 | 757 | 760 | 755 | 759 | 1,500 |
2021/08/11 | 762 | 762 | 756 | 757 | 2,300 |
2021/08/10 | 758 | 762 | 756 | 762 | 2,900 |
2021/08/06 | 757 | 759 | 757 | 759 | 1,400 |
2021/08/04 | 760 | 760 | 759 | 760 | 1,300 |
2021/08/03 | 758 | 758 | 753 | 758 | 1,800 |
2021/08/02 | 758 | 760 | 756 | 756 | 2,400 |
2021/07/30 | 760 | 762 | 754 | 757 | 2,900 |
2021/07/29 | 756 | 758 | 754 | 756 | 2,400 |
2021/07/28 | 755 | 759 | 755 | 756 | 1,800 |
2021/07/27 | 760 | 760 | 758 | 758 | 1,700 |
2021/07/26 | 762 | 762 | 752 | 756 | 5,700 |
2021/07/21 | 758 | 760 | 756 | 760 | 1,800 |
2021/07/20 | 755 | 756 | 755 | 756 | 700 |
2021/07/19 | 760 | 760 | 754 | 755 | 1,800 |
2021/07/16 | 755 | 759 | 755 | 759 | 1,000 |
2021/07/15 | 760 | 760 | 755 | 755 | 3,800 |
2021/07/13 | 758 | 760 | 756 | 758 | 2,100 |
2021/07/12 | 760 | 765 | 756 | 756 | 2,400 |
2021/07/09 | 760 | 760 | 760 | 760 | 1,600 |
2021/07/08 | 758 | 758 | 755 | 755 | 1,600 |
2021/07/07 | 759 | 759 | 759 | 759 | 300 |
2021/07/06 | 761 | 764 | 761 | 764 | 3,500 |
2021/07/05 | 760 | 762 | 759 | 760 | 3,500 |
2021/07/02 | 755 | 758 | 755 | 756 | 800 |
2021/07/01 | 758 | 758 | 753 | 755 | 2,700 |
2021/06/30 | 756 | 756 | 754 | 756 | 1,100 |
2021/06/29 | 757 | 757 | 755 | 755 | 1,400 |
2021/06/28 | 754 | 758 | 752 | 753 | 4,400 |
2021/06/25 | 755 | 757 | 754 | 754 | 900 |
2021/06/24 | 757 | 760 | 756 | 757 | 3,400 |
2021/06/23 | 760 | 763 | 754 | 754 | 2,600 |
2021/06/22 | 755 | 760 | 755 | 760 | 3,000 |
2021/06/21 | 754 | 758 | 750 | 750 | 2,700 |
2021/06/18 | 755 | 763 | 754 | 754 | 2,100 |
2021/06/17 | 756 | 760 | 756 | 760 | 1,100 |
2021/06/16 | 755 | 757 | 754 | 754 | 1,800 |
2021/06/15 | 756 | 760 | 754 | 760 | 1,700 |
2021/06/14 | 755 | 757 | 752 | 757 | 4,200 |
2021/06/11 | 756 | 759 | 754 | 754 | 2,800 |
2021/06/10 | 757 | 760 | 755 | 755 | 3,400 |
2021/06/09 | 752 | 763 | 752 | 754 | 4,900 |
2021/06/08 | 750 | 753 | 750 | 753 | 3,400 |
2021/06/07 | 755 | 760 | 749 | 749 | 3,700 |
2021/06/04 | 757 | 761 | 750 | 750 | 1,600 |
2021/06/03 | 756 | 760 | 756 | 759 | 800 |
2021/06/02 | 750 | 757 | 750 | 757 | 800 |
2021/06/01 | 748 | 753 | 748 | 753 | 900 |
2021/05/31 | 751 | 760 | 745 | 747 | 4,000 |
2021/05/28 | 749 | 755 | 749 | 755 | 1,000 |
2021/05/27 | 754 | 754 | 750 | 750 | 400 |
2021/05/26 | 760 | 760 | 749 | 749 | 2,400 |
2021/05/25 | 744 | 760 | 744 | 760 | 2,000 |
2021/05/24 | 748 | 750 | 745 | 745 | 3,700 |
2021/05/21 | 750 | 750 | 747 | 747 | 1,800 |
2021/05/20 | 744 | 750 | 744 | 750 | 2,500 |
2021/05/19 | 746 | 746 | 743 | 743 | 1,100 |
2021/05/18 | 743 | 746 | 743 | 746 | 2,400 |
2021/05/17 | 750 | 750 | 744 | 747 | 1,100 |
2021/05/14 | 750 | 750 | 745 | 748 | 3,900 |
2021/05/13 | 751 | 751 | 748 | 750 | 1,300 |
2021/05/12 | 752 | 755 | 749 | 755 | 1,500 |
2021/05/11 | 752 | 755 | 752 | 755 | 500 |
2021/05/10 | 756 | 757 | 756 | 757 | 600 |
2021/05/07 | 756 | 757 | 756 | 756 | 1,200 |
2021/05/06 | 750 | 758 | 748 | 748 | 2,500 |
2021/04/30 | 759 | 759 | 750 | 750 | 800 |
2021/04/28 | 750 | 759 | 741 | 759 | 2,200 |
2021/04/27 | 750 | 750 | 749 | 750 | 700 |
2021/04/26 | 750 | 751 | 741 | 741 | 4,700 |
2021/04/23 | 743 | 745 | 743 | 743 | 2,000 |
2021/04/22 | 745 | 746 | 743 | 743 | 1,000 |
2021/04/21 | 740 | 748 | 740 | 747 | 5,900 |
2021/04/20 | 746 | 750 | 742 | 742 | 2,600 |
2021/04/19 | 753 | 753 | 747 | 747 | 3,200 |
2021/04/16 | 750 | 751 | 741 | 747 | 12,600 |
2021/04/15 | 761 | 761 | 751 | 751 | 5,100 |
2021/04/14 | 767 | 767 | 753 | 754 | 4,600 |
2021/04/13 | 760 | 760 | 757 | 760 | 2,400 |
2021/04/12 | 759 | 760 | 759 | 760 | 2,400 |
2021/04/09 | 760 | 760 | 759 | 759 | 1,000 |
2021/04/08 | 768 | 770 | 756 | 758 | 4,100 |
2021/04/07 | 759 | 766 | 759 | 766 | 3,000 |
2021/04/06 | 760 | 765 | 760 | 765 | 3,000 |
2021/04/05 | 755 | 757 | 755 | 757 | 2,400 |
2021/04/02 | 754 | 760 | 754 | 756 | 1,400 |
2021/04/01 | 759 | 759 | 752 | 757 | 5,700 |
2021/03/31 | 756 | 760 | 753 | 760 | 4,100 |
2021/03/30 | 746 | 779 | 746 | 755 | 17,000 |
2021/03/29 | 792 | 798 | 790 | 792 | 12,700 |
2021/03/26 | 788 | 792 | 788 | 792 | 4,800 |
2021/03/25 | 789 | 789 | 783 | 788 | 1,600 |
2021/03/24 | 784 | 790 | 783 | 790 | 3,800 |
2021/03/23 | 789 | 790 | 785 | 785 | 7,100 |
2021/03/22 | 785 | 790 | 785 | 789 | 5,300 |
2021/03/19 | 788 | 788 | 785 | 787 | 4,400 |
2021/03/18 | 786 | 788 | 784 | 786 | 3,500 |
2021/03/17 | 783 | 787 | 783 | 787 | 5,300 |
2021/03/16 | 784 | 788 | 782 | 782 | 8,700 |
2021/03/15 | 781 | 785 | 781 | 785 | 3,800 |
2021/03/12 | 781 | 782 | 779 | 782 | 3,000 |
2021/03/11 | 782 | 784 | 781 | 783 | 3,300 |
2021/03/10 | 781 | 783 | 781 | 783 | 2,100 |
2021/03/09 | 783 | 787 | 780 | 781 | 7,500 |
2021/03/08 | 782 | 785 | 780 | 783 | 1,400 |
2021/03/05 | 777 | 783 | 775 | 782 | 2,700 |
2021/03/04 | 789 | 789 | 777 | 778 | 6,100 |
2021/03/03 | 788 | 788 | 784 | 784 | 1,800 |
2021/03/02 | 785 | 789 | 784 | 788 | 2,200 |
2021/03/01 | 780 | 785 | 780 | 781 | 3,400 |
2021/02/26 | 780 | 789 | 780 | 780 | 4,200 |
2021/02/25 | 778 | 780 | 777 | 780 | 4,700 |
2021/02/24 | 775 | 777 | 775 | 777 | 1,100 |
2021/02/22 | 779 | 779 | 776 | 776 | 1,300 |
2021/02/19 | 773 | 779 | 771 | 779 | 4,300 |
2021/02/18 | 780 | 780 | 773 | 777 | 2,300 |
2021/02/17 | 774 | 777 | 773 | 773 | 3,600 |
2021/02/16 | 777 | 777 | 774 | 775 | 3,200 |
2021/02/15 | 779 | 780 | 775 | 777 | 3,700 |
2021/02/12 | 779 | 779 | 775 | 775 | 1,500 |
2021/02/10 | 773 | 778 | 771 | 772 | 3,000 |
2021/02/09 | 776 | 777 | 772 | 773 | 2,300 |
2021/02/08 | 771 | 776 | 770 | 776 | 6,800 |
2021/02/05 | 770 | 776 | 765 | 774 | 4,800 |
2021/02/04 | 775 | 775 | 763 | 766 | 3,400 |
2021/02/03 | 774 | 776 | 768 | 776 | 5,700 |
2021/02/02 | 761 | 765 | 761 | 765 | 600 |
2021/02/01 | 764 | 765 | 756 | 761 | 4,900 |
2021/01/29 | 768 | 768 | 758 | 765 | 2,600 |
2021/01/28 | 766 | 769 | 766 | 769 | 700 |
2021/01/27 | 760 | 767 | 760 | 766 | 2,300 |
2021/01/26 | 765 | 770 | 760 | 765 | 3,300 |
2021/01/25 | 762 | 765 | 761 | 765 | 600 |
2021/01/22 | 762 | 762 | 762 | 762 | 300 |
2021/01/21 | 773 | 773 | 758 | 761 | 3,000 |
2021/01/20 | 761 | 761 | 760 | 760 | 1,000 |
2021/01/19 | 764 | 770 | 763 | 763 | 2,800 |
2021/01/18 | 769 | 770 | 764 | 764 | 600 |
2021/01/15 | 770 | 770 | 762 | 769 | 2,000 |
2021/01/14 | 760 | 771 | 760 | 770 | 1,000 |
2021/01/13 | 758 | 775 | 754 | 775 | 3,200 |
2021/01/12 | 765 | 765 | 755 | 760 | 2,200 |
2021/01/08 | 760 | 760 | 757 | 757 | 1,700 |
2021/01/07 | 768 | 768 | 757 | 757 | 500 |
2021/01/06 | 760 | 760 | 756 | 756 | 600 |
2021/01/05 | 752 | 760 | 752 | 760 | 4,700 |
2021/01/04 | 758 | 760 | 754 | 754 | 1,900 |