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 |
|---|---|---|---|---|---|
| 2024/12/30 | 626 | 640 | 626 | 628 | 18,400 |
| 2024/12/27 | 602 | 615 | 602 | 613 | 11,200 |
| 2024/12/26 | 611 | 615 | 601 | 602 | 26,100 |
| 2024/12/25 | 613 | 617 | 607 | 607 | 20,700 |
| 2024/12/24 | 629 | 629 | 615 | 615 | 15,600 |
| 2024/12/23 | 630 | 630 | 620 | 620 | 17,600 |
| 2024/12/20 | 630 | 633 | 623 | 630 | 8,800 |
| 2024/12/19 | 625 | 633 | 620 | 625 | 12,800 |
| 2024/12/18 | 635 | 636 | 626 | 627 | 21,500 |
| 2024/12/17 | 623 | 634 | 620 | 633 | 16,200 |
| 2024/12/16 | 616 | 624 | 615 | 618 | 22,400 |
| 2024/12/13 | 616 | 618 | 613 | 615 | 16,700 |
| 2024/12/12 | 615 | 621 | 610 | 612 | 22,200 |
| 2024/12/11 | 606 | 615 | 600 | 612 | 33,900 |
| 2024/12/10 | 578 | 603 | 578 | 600 | 29,300 |
| 2024/12/09 | 547 | 569 | 547 | 568 | 38,400 |
| 2024/12/06 | 540 | 545 | 538 | 545 | 29,300 |
| 2024/12/05 | 542 | 542 | 537 | 537 | 22,900 |
| 2024/12/04 | 534 | 540 | 532 | 539 | 16,000 |
| 2024/12/03 | 527 | 542 | 526 | 531 | 43,500 |
| 2024/12/02 | 512 | 526 | 512 | 525 | 54,600 |
| 2024/11/29 | 521 | 523 | 505 | 511 | 102,400 |
| 2024/11/28 | 529 | 530 | 520 | 520 | 69,300 |
| 2024/11/27 | 534 | 540 | 530 | 530 | 45,700 |
| 2024/11/26 | 548 | 549 | 534 | 535 | 45,100 |
| 2024/11/25 | 552 | 555 | 546 | 548 | 27,600 |
| 2024/11/22 | 561 | 564 | 550 | 550 | 43,400 |
| 2024/11/21 | 550 | 559 | 549 | 559 | 12,700 |
| 2024/11/20 | 541 | 557 | 541 | 549 | 34,200 |
| 2024/11/19 | 545 | 558 | 545 | 557 | 29,300 |
| 2024/11/18 | 522 | 541 | 520 | 540 | 52,400 |
| 2024/11/15 | 545 | 545 | 522 | 522 | 72,700 |
| 2024/11/14 | 554 | 555 | 545 | 545 | 85,900 |
| 2024/11/13 | 560 | 560 | 554 | 554 | 57,100 |
| 2024/11/12 | 560 | 564 | 557 | 557 | 63,300 |
| 2024/11/11 | 580 | 580 | 561 | 561 | 60,900 |
| 2024/11/08 | 586 | 586 | 579 | 580 | 29,200 |
| 2024/11/07 | 585 | 590 | 582 | 586 | 38,000 |
| 2024/11/06 | 592 | 596 | 582 | 587 | 37,700 |
| 2024/11/05 | 608 | 610 | 590 | 590 | 29,100 |
| 2024/11/01 | 607 | 609 | 605 | 608 | 10,700 |
| 2024/10/31 | 610 | 610 | 602 | 610 | 16,100 |
| 2024/10/30 | 593 | 617 | 592 | 610 | 32,900 |
| 2024/10/29 | 585 | 595 | 584 | 592 | 39,700 |
| 2024/10/28 | 565 | 585 | 564 | 572 | 45,500 |
| 2024/10/25 | 587 | 587 | 558 | 564 | 77,900 |
| 2024/10/24 | 600 | 601 | 578 | 585 | 94,000 |
| 2024/10/23 | 626 | 626 | 604 | 606 | 56,000 |
| 2024/10/22 | 632 | 635 | 626 | 626 | 37,800 |
| 2024/10/21 | 640 | 643 | 632 | 632 | 40,000 |
| 2024/10/18 | 646 | 647 | 640 | 640 | 43,500 |
| 2024/10/17 | 649 | 652 | 646 | 646 | 30,900 |
| 2024/10/16 | 650 | 655 | 649 | 649 | 33,300 |
| 2024/10/15 | 653 | 653 | 650 | 650 | 40,200 |
| 2024/10/11 | 655 | 656 | 651 | 652 | 26,300 |
| 2024/10/10 | 660 | 663 | 655 | 655 | 26,800 |
| 2024/10/09 | 659 | 661 | 659 | 661 | 10,400 |
| 2024/10/08 | 657 | 660 | 657 | 659 | 15,700 |
| 2024/10/07 | 658 | 661 | 657 | 657 | 29,200 |
| 2024/10/04 | 662 | 663 | 658 | 660 | 30,000 |
| 2024/10/03 | 661 | 665 | 658 | 662 | 29,900 |
| 2024/10/02 | 665 | 669 | 661 | 661 | 24,800 |
| 2024/10/01 | 670 | 670 | 663 | 664 | 14,900 |
| 2024/09/30 | 662 | 675 | 659 | 667 | 35,400 |
| 2024/09/27 | 667 | 673 | 663 | 663 | 105,500 |
| 2024/09/26 | 690 | 695 | 689 | 695 | 64,400 |
| 2024/09/25 | 690 | 692 | 690 | 690 | 33,500 |
| 2024/09/24 | 697 | 698 | 690 | 690 | 27,400 |
| 2024/09/20 | 690 | 693 | 688 | 690 | 19,800 |
| 2024/09/19 | 693 | 693 | 686 | 688 | 24,000 |
| 2024/09/18 | 693 | 693 | 687 | 689 | 15,600 |
| 2024/09/17 | 695 | 695 | 690 | 690 | 21,400 |
| 2024/09/13 | 696 | 696 | 692 | 692 | 19,800 |
| 2024/09/12 | 696 | 700 | 695 | 697 | 7,100 |
| 2024/09/11 | 698 | 699 | 691 | 695 | 18,600 |
| 2024/09/10 | 696 | 700 | 695 | 698 | 12,500 |
| 2024/09/09 | 701 | 704 | 696 | 696 | 24,600 |
| 2024/09/06 | 701 | 702 | 700 | 702 | 12,400 |
| 2024/09/05 | 695 | 702 | 694 | 700 | 12,300 |
| 2024/09/04 | 687 | 695 | 684 | 695 | 21,500 |
| 2024/09/03 | 686 | 688 | 685 | 688 | 13,300 |
| 2024/09/02 | 687 | 688 | 682 | 687 | 20,200 |
| 2024/08/30 | 688 | 691 | 680 | 680 | 53,800 |
| 2024/08/29 | 690 | 693 | 687 | 690 | 24,200 |
| 2024/08/28 | 690 | 691 | 687 | 687 | 26,600 |
| 2024/08/27 | 694 | 695 | 690 | 690 | 28,500 |
| 2024/08/26 | 694 | 697 | 690 | 690 | 21,900 |
| 2024/08/23 | 690 | 695 | 688 | 694 | 20,600 |
| 2024/08/22 | 696 | 696 | 688 | 688 | 23,900 |
| 2024/08/21 | 690 | 695 | 688 | 691 | 23,200 |
| 2024/08/20 | 701 | 705 | 690 | 698 | 29,000 |
| 2024/08/19 | 702 | 703 | 700 | 700 | 11,600 |
| 2024/08/16 | 702 | 710 | 701 | 702 | 14,900 |
| 2024/08/15 | 697 | 705 | 696 | 698 | 20,100 |
| 2024/08/14 | 691 | 710 | 691 | 696 | 21,200 |
| 2024/08/13 | 684 | 705 | 680 | 691 | 26,700 |
| 2024/08/09 | 679 | 690 | 679 | 679 | 18,000 |
| 2024/08/08 | 689 | 694 | 678 | 678 | 25,800 |
| 2024/08/07 | 681 | 692 | 678 | 678 | 30,800 |
| 2024/08/06 | 661 | 700 | 651 | 681 | 44,200 |
| 2024/08/05 | 714 | 714 | 650 | 651 | 55,300 |
| 2024/08/02 | 725 | 734 | 720 | 726 | 29,300 |
| 2024/08/01 | 730 | 733 | 726 | 729 | 20,900 |
| 2024/07/31 | 730 | 734 | 729 | 729 | 16,400 |
| 2024/07/30 | 731 | 734 | 730 | 730 | 19,300 |
| 2024/07/29 | 731 | 734 | 730 | 730 | 17,000 |
| 2024/07/26 | 735 | 735 | 730 | 730 | 15,300 |
| 2024/07/25 | 731 | 741 | 731 | 733 | 16,900 |
| 2024/07/24 | 739 | 740 | 735 | 735 | 15,400 |
| 2024/07/23 | 739 | 740 | 738 | 738 | 14,000 |
| 2024/07/22 | 743 | 744 | 739 | 740 | 15,000 |
| 2024/07/19 | 743 | 748 | 740 | 740 | 19,200 |
| 2024/07/18 | 744 | 748 | 742 | 742 | 18,700 |
| 2024/07/17 | 750 | 754 | 745 | 745 | 18,700 |
| 2024/07/16 | 759 | 759 | 751 | 751 | 13,600 |
| 2024/07/12 | 758 | 769 | 753 | 753 | 15,200 |
| 2024/07/11 | 755 | 758 | 753 | 755 | 7,100 |
| 2024/07/10 | 757 | 757 | 753 | 755 | 5,200 |
| 2024/07/09 | 760 | 760 | 751 | 753 | 5,400 |
| 2024/07/08 | 741 | 755 | 741 | 751 | 11,300 |
| 2024/07/05 | 759 | 759 | 738 | 739 | 74,700 |
| 2024/07/04 | 761 | 768 | 760 | 760 | 18,300 |
| 2024/07/03 | 776 | 776 | 761 | 761 | 14,000 |
| 2024/07/02 | 763 | 774 | 760 | 761 | 17,000 |
| 2024/07/01 | 770 | 775 | 763 | 763 | 19,100 |
| 2024/06/28 | 775 | 775 | 756 | 769 | 18,400 |
| 2024/06/27 | 765 | 765 | 752 | 755 | 18,300 |
| 2024/06/26 | 760 | 761 | 751 | 751 | 20,100 |
| 2024/06/25 | 769 | 770 | 761 | 761 | 19,800 |
| 2024/06/24 | 776 | 778 | 770 | 770 | 14,700 |
| 2024/06/21 | 776 | 780 | 771 | 776 | 9,200 |
| 2024/06/20 | 782 | 791 | 778 | 778 | 14,100 |
| 2024/06/19 | 790 | 793 | 780 | 793 | 15,800 |
| 2024/06/18 | 800 | 800 | 790 | 790 | 15,200 |
| 2024/06/17 | 799 | 800 | 799 | 799 | 2,500 |
| 2024/06/14 | 792 | 800 | 792 | 800 | 5,300 |
| 2024/06/13 | 795 | 796 | 792 | 793 | 4,500 |
| 2024/06/12 | 790 | 795 | 790 | 795 | 5,500 |
| 2024/06/11 | 797 | 797 | 790 | 790 | 16,500 |
| 2024/06/10 | 797 | 801 | 793 | 794 | 19,000 |
| 2024/06/07 | 803 | 803 | 797 | 797 | 16,900 |
| 2024/06/06 | 815 | 815 | 800 | 800 | 16,500 |
| 2024/06/05 | 811 | 814 | 805 | 805 | 14,500 |
| 2024/06/04 | 815 | 816 | 810 | 810 | 15,700 |
| 2024/06/03 | 821 | 821 | 815 | 815 | 14,700 |
| 2024/05/31 | 824 | 826 | 820 | 820 | 15,200 |
| 2024/05/30 | 824 | 827 | 824 | 827 | 5,100 |
| 2024/05/29 | 823 | 827 | 823 | 827 | 3,800 |
| 2024/05/28 | 825 | 826 | 824 | 824 | 1,200 |
| 2024/05/27 | 826 | 828 | 824 | 828 | 3,800 |
| 2024/05/24 | 826 | 828 | 826 | 826 | 2,100 |
| 2024/05/23 | 827 | 828 | 826 | 826 | 1,700 |
| 2024/05/22 | 829 | 840 | 826 | 826 | 3,600 |
| 2024/05/21 | 830 | 830 | 826 | 826 | 1,000 |
| 2024/05/20 | 829 | 830 | 825 | 827 | 2,200 |
| 2024/05/17 | 827 | 829 | 825 | 829 | 2,900 |
| 2024/05/16 | 824 | 824 | 824 | 824 | 300 |
| 2024/05/15 | 825 | 826 | 823 | 823 | 1,800 |
| 2024/05/14 | 830 | 830 | 821 | 824 | 4,300 |
| 2024/05/13 | 823 | 829 | 821 | 821 | 4,900 |
| 2024/05/10 | 821 | 828 | 821 | 821 | 2,400 |
| 2024/05/09 | 825 | 828 | 825 | 827 | 3,500 |
| 2024/05/08 | 821 | 821 | 818 | 821 | 2,600 |
| 2024/05/07 | 820 | 821 | 818 | 821 | 4,000 |
| 2024/05/02 | 820 | 820 | 817 | 817 | 1,800 |
| 2024/05/01 | 819 | 821 | 819 | 819 | 1,100 |
| 2024/04/30 | 819 | 821 | 816 | 819 | 5,500 |
| 2024/04/26 | 819 | 819 | 817 | 818 | 2,900 |
| 2024/04/25 | 823 | 825 | 819 | 819 | 2,500 |
| 2024/04/24 | 825 | 825 | 817 | 820 | 5,800 |
| 2024/04/23 | 820 | 824 | 819 | 819 | 2,600 |
| 2024/04/22 | 819 | 823 | 816 | 823 | 3,900 |
| 2024/04/19 | 818 | 818 | 816 | 817 | 2,500 |
| 2024/04/18 | 822 | 822 | 815 | 817 | 4,900 |
| 2024/04/17 | 817 | 817 | 816 | 817 | 1,000 |
| 2024/04/16 | 821 | 821 | 814 | 815 | 4,200 |
| 2024/04/15 | 818 | 822 | 816 | 822 | 1,700 |
| 2024/04/12 | 816 | 820 | 816 | 816 | 2,000 |
| 2024/04/11 | 814 | 818 | 814 | 817 | 4,000 |
| 2024/04/10 | 819 | 819 | 814 | 815 | 2,800 |
| 2024/04/09 | 815 | 818 | 815 | 818 | 3,500 |
| 2024/04/08 | 813 | 818 | 813 | 814 | 6,000 |
| 2024/04/05 | 815 | 818 | 813 | 818 | 3,400 |
| 2024/04/04 | 818 | 818 | 814 | 816 | 1,300 |
| 2024/04/03 | 817 | 818 | 817 | 818 | 900 |
| 2024/04/02 | 815 | 816 | 812 | 816 | 3,900 |
| 2024/04/01 | 818 | 818 | 811 | 817 | 7,100 |
| 2024/03/29 | 817 | 823 | 816 | 818 | 5,900 |
| 2024/03/28 | 806 | 827 | 806 | 815 | 30,100 |
| 2024/03/27 | 842 | 850 | 838 | 850 | 22,100 |
| 2024/03/26 | 840 | 842 | 836 | 840 | 12,400 |
| 2024/03/25 | 825 | 830 | 824 | 825 | 17,200 |
| 2024/03/22 | 830 | 833 | 824 | 825 | 13,200 |
| 2024/03/21 | 835 | 835 | 821 | 833 | 19,800 |
| 2024/03/19 | 823 | 836 | 822 | 822 | 16,700 |
| 2024/03/18 | 830 | 834 | 823 | 823 | 22,000 |
| 2024/03/15 | 839 | 840 | 830 | 830 | 20,900 |
| 2024/03/14 | 844 | 844 | 839 | 839 | 15,400 |
| 2024/03/13 | 846 | 847 | 842 | 843 | 2,500 |
| 2024/03/12 | 849 | 849 | 842 | 842 | 3,200 |
| 2024/03/11 | 843 | 849 | 842 | 843 | 5,300 |
| 2024/03/08 | 845 | 850 | 842 | 842 | 10,900 |
| 2024/03/07 | 850 | 853 | 844 | 851 | 11,100 |
| 2024/03/06 | 850 | 854 | 845 | 854 | 27,800 |
| 2024/03/05 | 856 | 856 | 850 | 850 | 7,600 |
| 2024/03/04 | 854 | 856 | 851 | 851 | 7,000 |
| 2024/03/01 | 851 | 854 | 850 | 851 | 4,700 |
| 2024/02/29 | 852 | 857 | 850 | 850 | 5,900 |
| 2024/02/28 | 854 | 859 | 851 | 851 | 10,500 |
| 2024/02/27 | 857 | 857 | 849 | 850 | 7,800 |
| 2024/02/26 | 859 | 859 | 850 | 850 | 7,800 |
| 2024/02/22 | 849 | 852 | 849 | 850 | 3,100 |
| 2024/02/21 | 850 | 850 | 849 | 850 | 3,000 |
| 2024/02/20 | 850 | 853 | 849 | 849 | 3,900 |
| 2024/02/19 | 848 | 854 | 848 | 850 | 3,700 |
| 2024/02/16 | 850 | 853 | 847 | 850 | 5,600 |
| 2024/02/15 | 850 | 861 | 850 | 850 | 4,400 |
| 2024/02/14 | 851 | 853 | 850 | 850 | 5,400 |
| 2024/02/13 | 862 | 862 | 850 | 851 | 5,400 |
| 2024/02/09 | 850 | 859 | 849 | 850 | 5,600 |
| 2024/02/08 | 850 | 851 | 850 | 850 | 5,600 |
| 2024/02/07 | 860 | 865 | 851 | 851 | 11,700 |
| 2024/02/06 | 850 | 861 | 849 | 851 | 5,500 |
| 2024/02/05 | 849 | 850 | 849 | 850 | 4,600 |
| 2024/02/02 | 853 | 853 | 848 | 849 | 1,600 |
| 2024/02/01 | 850 | 852 | 850 | 850 | 3,600 |
| 2024/01/31 | 850 | 856 | 848 | 850 | 3,200 |
| 2024/01/30 | 850 | 854 | 848 | 850 | 2,900 |
| 2024/01/29 | 850 | 855 | 848 | 848 | 3,800 |
| 2024/01/26 | 850 | 852 | 848 | 848 | 800 |
| 2024/01/25 | 850 | 851 | 846 | 847 | 4,700 |
| 2024/01/24 | 850 | 851 | 847 | 851 | 3,900 |
| 2024/01/23 | 853 | 858 | 849 | 850 | 7,800 |
| 2024/01/22 | 852 | 863 | 850 | 852 | 11,000 |
| 2024/01/19 | 851 | 860 | 850 | 850 | 7,200 |
| 2024/01/18 | 851 | 860 | 850 | 850 | 4,300 |
| 2024/01/17 | 860 | 865 | 851 | 851 | 13,300 |
| 2024/01/16 | 858 | 858 | 851 | 851 | 2,500 |
| 2024/01/15 | 859 | 859 | 850 | 858 | 6,700 |
| 2024/01/12 | 858 | 858 | 847 | 854 | 4,400 |
| 2024/01/11 | 850 | 858 | 840 | 842 | 3,500 |
| 2024/01/10 | 845 | 858 | 840 | 841 | 10,800 |
| 2024/01/09 | 849 | 852 | 846 | 848 | 5,900 |
| 2024/01/05 | 847 | 850 | 840 | 850 | 8,400 |
| 2024/01/04 | 837 | 850 | 837 | 841 | 12,700 |