3066 (株)JBイレブン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-06-23 | 632 | 633 | 631 | 631 | 1,800 | 631 |
| 2025-06-20 | 631 | 635 | 631 | 633 | 3,100 | 633 |
| 2025-06-19 | 633 | 638 | 629 | 638 | 7,800 | 638 |
| 2025-06-18 | 630 | 633 | 628 | 633 | 3,500 | 633 |
| 2025-06-17 | 634 | 634 | 630 | 630 | 6,100 | 630 |
| 2025-06-16 | 632 | 632 | 628 | 631 | 700 | 631 |
| 2025-06-13 | 633 | 633 | 625 | 626 | 3,000 | 626 |
| 2025-06-12 | 630 | 639 | 625 | 625 | 5,400 | 625 |
| 2025-06-11 | 638 | 638 | 630 | 631 | 6,600 | 631 |
| 2025-06-10 | 628 | 630 | 627 | 629 | 6,500 | 629 |
| 2025-06-09 | 627 | 627 | 626 | 627 | 2,400 | 627 |
| 2025-06-06 | 627 | 627 | 623 | 627 | 4,400 | 627 |
| 2025-06-05 | 624 | 627 | 623 | 623 | 6,500 | 623 |
| 2025-06-04 | 625 | 625 | 623 | 624 | 5,000 | 624 |
| 2025-06-03 | 622 | 625 | 622 | 622 | 4,200 | 622 |
| 2025-06-02 | 620 | 625 | 620 | 623 | 6,500 | 623 |
| 2025-05-30 | 623 | 623 | 621 | 621 | 2,300 | 621 |
| 2025-05-29 | 620 | 624 | 620 | 623 | 4,000 | 623 |
| 2025-05-28 | 620 | 625 | 620 | 625 | 3,500 | 625 |
| 2025-05-27 | 624 | 625 | 622 | 625 | 4,000 | 625 |
| 2025-05-26 | 620 | 624 | 620 | 620 | 4,800 | 620 |
| 2025-05-23 | 614 | 625 | 614 | 620 | 5,300 | 620 |
| 2025-05-22 | 621 | 625 | 610 | 625 | 10,000 | 625 |
| 2025-05-21 | 616 | 622 | 616 | 620 | 2,000 | 620 |
| 2025-05-20 | 623 | 623 | 616 | 623 | 1,100 | 623 |
| 2025-05-19 | 613 | 623 | 612 | 623 | 9,300 | 623 |
| 2025-05-16 | 610 | 616 | 610 | 614 | 4,300 | 614 |
| 2025-05-15 | 616 | 618 | 612 | 616 | 2,300 | 616 |
| 2025-05-14 | 614 | 618 | 609 | 617 | 6,100 | 617 |
| 2025-05-13 | 615 | 616 | 611 | 615 | 2,500 | 615 |
| 2025-05-12 | 615 | 617 | 610 | 612 | 10,600 | 612 |
| 2025-05-09 | 611 | 614 | 610 | 614 | 3,900 | 614 |
| 2025-05-08 | 609 | 610 | 607 | 610 | 4,200 | 610 |
| 2025-05-07 | 609 | 610 | 606 | 609 | 2,900 | 609 |
| 2025-05-02 | 610 | 614 | 606 | 606 | 7,600 | 606 |
| 2025-05-01 | 610 | 613 | 608 | 608 | 3,200 | 608 |
| 2025-04-30 | 608 | 611 | 608 | 608 | 2,500 | 608 |
| 2025-04-28 | 612 | 615 | 610 | 610 | 2,700 | 610 |
| 2025-04-25 | 612 | 612 | 608 | 611 | 1,500 | 611 |
| 2025-04-24 | 614 | 615 | 609 | 609 | 1,100 | 609 |
| 2025-04-23 | 617 | 617 | 607 | 608 | 2,800 | 608 |
| 2025-04-22 | 610 | 621 | 605 | 605 | 6,800 | 605 |
| 2025-04-21 | 606 | 621 | 602 | 619 | 6,600 | 619 |
| 2025-04-18 | 602 | 621 | 602 | 618 | 5,300 | 618 |
| 2025-04-17 | 599 | 609 | 599 | 605 | 1,800 | 605 |
| 2025-04-16 | 605 | 605 | 598 | 599 | 4,200 | 599 |
| 2025-04-15 | 599 | 606 | 599 | 600 | 2,600 | 600 |
| 2025-04-14 | 614 | 617 | 598 | 601 | 6,500 | 601 |
| 2025-04-11 | 590 | 603 | 589 | 595 | 4,500 | 595 |
| 2025-04-10 | 622 | 622 | 590 | 592 | 10,500 | 592 |
| 2025-04-09 | 585 | 590 | 575 | 588 | 5,000 | 588 |
| 2025-04-08 | 565 | 595 | 565 | 595 | 15,700 | 595 |
| 2025-04-07 | 507 | 569 | 507 | 560 | 30,000 | 560 |
| 2025-04-04 | 600 | 603 | 598 | 600 | 22,600 | 600 |
| 2025-04-03 | 608 | 610 | 601 | 606 | 16,000 | 606 |
| 2025-04-02 | 608 | 620 | 608 | 612 | 3,000 | 612 |
| 2025-04-01 | 610 | 617 | 604 | 614 | 9,300 | 614 |
| 2025-03-31 | 614 | 620 | 605 | 620 | 13,600 | 620 |
| 2025-03-28 | 604 | 620 | 601 | 613 | 31,400 | 613 |
| 2025-03-27 | 643 | 650 | 638 | 649 | 28,900 | 649 |
| 2025-03-26 | 644 | 644 | 633 | 637 | 24,500 | 637 |
| 2025-03-25 | 640 | 644 | 637 | 637 | 11,400 | 637 |
| 2025-03-24 | 640 | 645 | 635 | 644 | 17,100 | 644 |
| 2025-03-21 | 635 | 641 | 635 | 640 | 9,900 | 640 |
| 2025-03-19 | 640 | 645 | 635 | 635 | 10,700 | 635 |
| 2025-03-18 | 636 | 640 | 635 | 636 | 7,500 | 636 |
| 2025-03-17 | 635 | 640 | 635 | 635 | 7,500 | 635 |
| 2025-03-14 | 633 | 639 | 632 | 634 | 6,900 | 634 |
| 2025-03-13 | 634 | 638 | 632 | 633 | 11,300 | 633 |
| 2025-03-12 | 635 | 635 | 632 | 635 | 4,600 | 635 |
| 2025-03-11 | 634 | 635 | 629 | 635 | 7,800 | 635 |
| 2025-03-10 | 630 | 641 | 630 | 634 | 11,700 | 634 |
| 2025-03-07 | 631 | 636 | 631 | 636 | 8,500 | 636 |
| 2025-03-06 | 629 | 632 | 627 | 632 | 8,100 | 632 |
| 2025-03-05 | 626 | 629 | 624 | 628 | 7,300 | 628 |
| 2025-03-04 | 628 | 631 | 626 | 627 | 8,700 | 627 |
| 2025-03-03 | 630 | 632 | 625 | 628 | 13,000 | 628 |
| 2025-02-28 | 624 | 630 | 624 | 630 | 10,400 | 630 |
| 2025-02-27 | 622 | 635 | 621 | 631 | 10,700 | 631 |
| 2025-02-26 | 629 | 630 | 622 | 622 | 9,100 | 622 |
| 2025-02-25 | 625 | 634 | 620 | 627 | 16,200 | 627 |
| 2025-02-21 | 625 | 634 | 625 | 630 | 6,100 | 630 |
| 2025-02-20 | 625 | 631 | 625 | 625 | 7,400 | 625 |
| 2025-02-19 | 625 | 629 | 624 | 625 | 7,800 | 625 |
| 2025-02-18 | 623 | 626 | 623 | 626 | 3,500 | 626 |
| 2025-02-17 | 623 | 629 | 621 | 624 | 8,600 | 624 |
| 2025-02-14 | 621 | 625 | 621 | 625 | 17,900 | 625 |
| 2025-02-13 | 631 | 635 | 614 | 626 | 60,600 | 626 |
| 2025-02-12 | 657 | 660 | 650 | 650 | 15,700 | 650 |
| 2025-02-10 | 652 | 657 | 651 | 657 | 6,300 | 657 |
| 2025-02-07 | 651 | 657 | 651 | 651 | 8,600 | 651 |
| 2025-02-06 | 649 | 650 | 645 | 649 | 4,400 | 649 |
| 2025-02-05 | 646 | 650 | 646 | 649 | 1,500 | 649 |
| 2025-02-04 | 644 | 656 | 644 | 646 | 7,500 | 646 |
| 2025-02-03 | 651 | 655 | 644 | 644 | 7,900 | 644 |
| 2025-01-31 | 640 | 655 | 639 | 644 | 5,500 | 644 |
| 2025-01-30 | 649 | 654 | 639 | 640 | 17,500 | 640 |
| 2025-01-29 | 655 | 655 | 647 | 649 | 9,600 | 649 |
| 2025-01-28 | 647 | 651 | 645 | 651 | 6,800 | 651 |
| 2025-01-27 | 648 | 650 | 646 | 647 | 9,600 | 647 |
| 2025-01-24 | 637 | 643 | 636 | 643 | 3,000 | 643 |
| 2025-01-23 | 636 | 637 | 633 | 637 | 4,600 | 637 |
| 2025-01-22 | 649 | 650 | 632 | 637 | 10,000 | 637 |
| 2025-01-21 | 634 | 647 | 630 | 639 | 18,100 | 639 |
| 2025-01-20 | 653 | 654 | 641 | 648 | 4,600 | 648 |
| 2025-01-17 | 643 | 643 | 639 | 640 | 9,400 | 640 |
| 2025-01-16 | 643 | 650 | 642 | 643 | 5,500 | 643 |
| 2025-01-15 | 644 | 644 | 641 | 643 | 3,900 | 643 |
| 2025-01-14 | 652 | 655 | 644 | 644 | 11,900 | 644 |
| 2025-01-10 | 646 | 653 | 645 | 652 | 6,900 | 652 |
| 2025-01-09 | 644 | 654 | 643 | 646 | 8,600 | 646 |
| 2025-01-08 | 647 | 648 | 643 | 643 | 7,600 | 643 |
| 2025-01-07 | 645 | 646 | 641 | 643 | 7,300 | 643 |
| 2025-01-06 | 632 | 645 | 629 | 644 | 13,300 | 644 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→2株