3066 (株)JBイレブン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 550 | 559 | 549 | 559 | 12,700 | 559 |
| 2024-11-20 | 541 | 557 | 541 | 550 | 31,900 | 550 |
| 2024-11-19 | 545 | 558 | 545 | 556 | 28,100 | 556 |
| 2024-11-18 | 522 | 541 | 520 | 539 | 46,700 | 539 |
| 2024-11-15 | 545 | 545 | 540 | 545 | 48,100 | 545 |
| 2024-11-14 | 554 | 555 | 547 | 548 | 80,500 | 548 |
| 2024-11-13 | 560 | 560 | 554 | 554 | 50,400 | 554 |
| 2024-11-12 | 560 | 564 | 557 | 559 | 54,200 | 559 |
| 2024-11-11 | 580 | 580 | 562 | 562 | 58,100 | 562 |
| 2024-11-08 | 586 | 586 | 579 | 579 | 27,700 | 579 |
| 2024-11-07 | 585 | 590 | 582 | 582 | 31,700 | 582 |
| 2024-11-06 | 592 | 596 | 582 | 582 | 35,100 | 582 |
| 2024-11-05 | 608 | 610 | 590 | 590 | 27,700 | 590 |
| 2024-11-01 | 607 | 609 | 605 | 608 | 10,700 | 608 |
| 2024-10-31 | 610 | 610 | 602 | 609 | 15,600 | 609 |
| 2024-10-30 | 593 | 617 | 592 | 610 | 31,700 | 610 |
| 2024-10-29 | 585 | 595 | 584 | 594 | 38,900 | 594 |
| 2024-10-28 | 565 | 585 | 564 | 577 | 41,400 | 577 |
| 2024-10-25 | 587 | 587 | 558 | 562 | 74,500 | 562 |
| 2024-10-24 | 600 | 601 | 580 | 585 | 92,100 | 585 |
| 2024-10-23 | 626 | 626 | 605 | 609 | 50,800 | 609 |
| 2024-10-22 | 632 | 635 | 627 | 627 | 35,700 | 627 |
| 2024-10-21 | 640 | 643 | 633 | 633 | 38,300 | 633 |
| 2024-10-18 | 646 | 647 | 640 | 641 | 40,200 | 641 |
| 2024-10-17 | 649 | 652 | 646 | 646 | 29,600 | 646 |
| 2024-10-16 | 650 | 655 | 649 | 650 | 30,100 | 650 |
| 2024-10-15 | 653 | 653 | 650 | 651 | 38,700 | 651 |
| 2024-10-11 | 655 | 656 | 651 | 651 | 25,000 | 651 |
| 2024-10-10 | 660 | 663 | 655 | 656 | 24,800 | 656 |
| 2024-10-09 | 659 | 661 | 659 | 661 | 9,600 | 661 |
| 2024-10-08 | 657 | 660 | 657 | 658 | 14,700 | 658 |
| 2024-10-07 | 658 | 661 | 657 | 657 | 28,100 | 657 |
| 2024-10-04 | 662 | 663 | 658 | 660 | 28,600 | 660 |
| 2024-10-03 | 661 | 665 | 658 | 662 | 29,200 | 662 |
| 2024-10-02 | 665 | 669 | 661 | 661 | 24,200 | 661 |
| 2024-10-01 | 670 | 670 | 663 | 664 | 13,900 | 664 |
| 2024-09-30 | 662 | 675 | 659 | 667 | 34,900 | 667 |
| 2024-09-27 | 667 | 673 | 663 | 663 | 101,300 | 663 |
| 2024-09-26 | 690 | 693 | 689 | 693 | 58,800 | 693 |
| 2024-09-25 | 690 | 692 | 690 | 690 | 32,400 | 690 |
| 2024-09-24 | 697 | 698 | 690 | 690 | 26,600 | 690 |
| 2024-09-20 | 690 | 693 | 688 | 689 | 19,000 | 689 |
| 2024-09-19 | 693 | 693 | 686 | 689 | 23,200 | 689 |
| 2024-09-18 | 693 | 693 | 687 | 687 | 14,300 | 687 |
| 2024-09-17 | 695 | 695 | 690 | 691 | 20,200 | 691 |
| 2024-09-13 | 696 | 696 | 692 | 693 | 18,600 | 693 |
| 2024-09-12 | 696 | 700 | 695 | 698 | 6,900 | 698 |
| 2024-09-11 | 698 | 699 | 691 | 692 | 17,700 | 692 |
| 2024-09-10 | 696 | 700 | 695 | 695 | 12,100 | 695 |
| 2024-09-09 | 701 | 704 | 696 | 697 | 23,800 | 697 |
| 2024-09-06 | 701 | 702 | 700 | 701 | 12,300 | 701 |
| 2024-09-05 | 695 | 702 | 694 | 700 | 12,300 | 700 |
| 2024-09-04 | 687 | 694 | 684 | 694 | 19,600 | 694 |
| 2024-09-03 | 686 | 688 | 685 | 687 | 12,500 | 687 |
| 2024-09-02 | 687 | 688 | 682 | 687 | 19,600 | 687 |
| 2024-08-30 | 688 | 691 | 680 | 681 | 50,900 | 681 |
| 2024-08-29 | 690 | 693 | 687 | 687 | 22,900 | 687 |
| 2024-08-28 | 690 | 691 | 688 | 689 | 24,400 | 689 |
| 2024-08-27 | 694 | 695 | 690 | 690 | 26,800 | 690 |
| 2024-08-26 | 694 | 697 | 690 | 691 | 20,500 | 691 |
| 2024-08-23 | 690 | 695 | 688 | 691 | 19,500 | 691 |
| 2024-08-22 | 696 | 696 | 689 | 689 | 22,900 | 689 |
| 2024-08-21 | 690 | 695 | 689 | 689 | 22,100 | 689 |
| 2024-08-20 | 701 | 705 | 690 | 694 | 28,100 | 694 |
| 2024-08-19 | 702 | 703 | 700 | 700 | 10,700 | 700 |
| 2024-08-16 | 702 | 710 | 701 | 703 | 14,100 | 703 |
| 2024-08-15 | 697 | 705 | 697 | 698 | 19,100 | 698 |
| 2024-08-14 | 691 | 710 | 691 | 707 | 20,400 | 707 |
| 2024-08-13 | 684 | 705 | 680 | 687 | 25,600 | 687 |
| 2024-08-09 | 679 | 690 | 679 | 680 | 17,300 | 680 |
| 2024-08-08 | 689 | 694 | 678 | 678 | 24,900 | 678 |
| 2024-08-07 | 681 | 692 | 678 | 692 | 29,900 | 692 |
| 2024-08-06 | 661 | 700 | 651 | 683 | 42,400 | 683 |
| 2024-08-05 | 714 | 714 | 650 | 650 | 54,400 | 650 |
| 2024-08-02 | 725 | 734 | 720 | 723 | 28,000 | 723 |
| 2024-08-01 | 730 | 733 | 726 | 726 | 19,500 | 726 |
| 2024-07-31 | 730 | 734 | 730 | 730 | 15,400 | 730 |
| 2024-07-30 | 731 | 734 | 730 | 730 | 18,100 | 730 |
| 2024-07-29 | 731 | 734 | 730 | 730 | 15,800 | 730 |
| 2024-07-26 | 735 | 735 | 730 | 730 | 14,000 | 730 |
| 2024-07-25 | 731 | 741 | 731 | 733 | 14,400 | 733 |
| 2024-07-24 | 739 | 740 | 735 | 736 | 13,700 | 736 |
| 2024-07-23 | 739 | 740 | 738 | 738 | 12,800 | 738 |
| 2024-07-22 | 743 | 744 | 739 | 739 | 13,800 | 739 |
| 2024-07-19 | 743 | 748 | 740 | 740 | 17,900 | 740 |
| 2024-07-18 | 744 | 748 | 742 | 742 | 17,500 | 742 |
| 2024-07-17 | 750 | 754 | 745 | 745 | 17,500 | 745 |
| 2024-07-16 | 759 | 759 | 751 | 753 | 13,100 | 753 |
| 2024-07-12 | 758 | 769 | 753 | 753 | 13,900 | 753 |
| 2024-07-11 | 755 | 758 | 753 | 755 | 7,100 | 755 |
| 2024-07-10 | 757 | 757 | 753 | 755 | 5,200 | 755 |
| 2024-07-09 | 760 | 760 | 751 | 754 | 4,800 | 754 |
| 2024-07-08 | 741 | 755 | 741 | 751 | 10,800 | 751 |
| 2024-07-05 | 759 | 759 | 738 | 740 | 72,700 | 740 |
| 2024-07-04 | 761 | 768 | 760 | 760 | 17,600 | 760 |
| 2024-07-03 | 776 | 776 | 762 | 762 | 12,000 | 762 |
| 2024-07-02 | 763 | 774 | 760 | 761 | 15,700 | 761 |
| 2024-07-01 | 770 | 775 | 764 | 764 | 17,800 | 764 |
| 2024-06-28 | 775 | 775 | 756 | 759 | 16,500 | 759 |
| 2024-06-27 | 765 | 765 | 752 | 755 | 16,400 | 755 |
| 2024-06-26 | 760 | 761 | 751 | 752 | 18,800 | 752 |
| 2024-06-25 | 769 | 770 | 764 | 764 | 18,400 | 764 |
| 2024-06-24 | 776 | 778 | 770 | 772 | 14,100 | 772 |
| 2024-06-21 | 776 | 780 | 771 | 776 | 8,700 | 776 |
| 2024-06-20 | 782 | 791 | 778 | 778 | 13,500 | 778 |
| 2024-06-19 | 790 | 793 | 780 | 780 | 14,400 | 780 |
| 2024-06-18 | 800 | 800 | 790 | 791 | 13,900 | 791 |
| 2024-06-17 | 799 | 800 | 799 | 799 | 2,500 | 799 |
| 2024-06-14 | 792 | 800 | 792 | 800 | 5,200 | 800 |
| 2024-06-13 | 795 | 796 | 792 | 793 | 4,000 | 793 |
| 2024-06-12 | 790 | 795 | 790 | 795 | 5,000 | 795 |
| 2024-06-11 | 797 | 797 | 790 | 790 | 15,200 | 790 |
| 2024-06-10 | 797 | 801 | 795 | 795 | 17,700 | 795 |
| 2024-06-07 | 803 | 803 | 797 | 797 | 15,600 | 797 |
| 2024-06-06 | 815 | 815 | 801 | 801 | 13,300 | 801 |
| 2024-06-05 | 811 | 814 | 806 | 806 | 13,200 | 806 |
| 2024-06-04 | 815 | 816 | 810 | 810 | 14,300 | 810 |
| 2024-06-03 | 821 | 821 | 815 | 815 | 14,200 | 815 |
| 2024-05-31 | 824 | 826 | 820 | 820 | 14,400 | 820 |
| 2024-05-30 | 824 | 827 | 824 | 826 | 5,000 | 826 |
| 2024-05-29 | 823 | 827 | 823 | 827 | 3,800 | 827 |
| 2024-05-28 | 825 | 826 | 824 | 824 | 1,200 | 824 |
| 2024-05-27 | 826 | 828 | 824 | 828 | 3,800 | 828 |
| 2024-05-24 | 826 | 828 | 826 | 826 | 2,100 | 826 |
| 2024-05-23 | 827 | 828 | 826 | 826 | 1,600 | 826 |
| 2024-05-22 | 829 | 840 | 826 | 826 | 3,600 | 826 |
| 2024-05-21 | 830 | 830 | 826 | 826 | 1,000 | 826 |
| 2024-05-20 | 829 | 830 | 825 | 827 | 2,200 | 827 |
| 2024-05-17 | 827 | 829 | 825 | 829 | 2,900 | 829 |
| 2024-05-16 | 824 | 824 | 824 | 824 | 300 | 824 |
| 2024-05-15 | 825 | 826 | 823 | 823 | 1,300 | 823 |
| 2024-05-14 | 830 | 830 | 821 | 824 | 4,300 | 824 |
| 2024-05-13 | 823 | 829 | 821 | 822 | 4,800 | 822 |
| 2024-05-10 | 821 | 828 | 821 | 821 | 2,400 | 821 |
| 2024-05-09 | 825 | 828 | 825 | 827 | 3,400 | 827 |
| 2024-05-08 | 821 | 821 | 818 | 821 | 2,600 | 821 |
| 2024-05-07 | 820 | 821 | 818 | 820 | 3,800 | 820 |
| 2024-05-02 | 820 | 820 | 817 | 817 | 1,800 | 817 |
| 2024-05-01 | 819 | 821 | 819 | 819 | 1,100 | 819 |
| 2024-04-30 | 819 | 821 | 816 | 819 | 5,500 | 819 |
| 2024-04-26 | 819 | 819 | 817 | 818 | 2,900 | 818 |
| 2024-04-25 | 823 | 825 | 819 | 819 | 2,500 | 819 |
| 2024-04-24 | 825 | 825 | 817 | 818 | 5,400 | 818 |
| 2024-04-23 | 820 | 824 | 819 | 819 | 2,500 | 819 |
| 2024-04-22 | 819 | 823 | 816 | 823 | 3,900 | 823 |
| 2024-04-19 | 818 | 818 | 816 | 817 | 2,500 | 817 |
| 2024-04-18 | 822 | 822 | 815 | 817 | 4,900 | 817 |
| 2024-04-17 | 817 | 817 | 816 | 817 | 1,000 | 817 |
| 2024-04-16 | 821 | 821 | 814 | 815 | 4,200 | 815 |
| 2024-04-15 | 818 | 821 | 816 | 821 | 1,600 | 821 |
| 2024-04-12 | 816 | 820 | 816 | 816 | 2,000 | 816 |
| 2024-04-11 | 814 | 818 | 814 | 817 | 4,000 | 817 |
| 2024-04-10 | 819 | 819 | 814 | 815 | 2,800 | 815 |
| 2024-04-09 | 815 | 818 | 815 | 818 | 3,500 | 818 |
| 2024-04-08 | 813 | 818 | 813 | 814 | 6,000 | 814 |
| 2024-04-05 | 815 | 818 | 813 | 818 | 3,400 | 818 |
| 2024-04-04 | 818 | 818 | 814 | 816 | 1,300 | 816 |
| 2024-04-03 | 817 | 818 | 817 | 818 | 900 | 818 |
| 2024-04-02 | 815 | 816 | 814 | 814 | 2,800 | 814 |
| 2024-04-01 | 818 | 818 | 811 | 817 | 7,100 | 817 |
| 2024-03-29 | 817 | 823 | 816 | 818 | 5,800 | 818 |
| 2024-03-28 | 806 | 827 | 806 | 817 | 29,900 | 817 |
| 2024-03-27 | 842 | 850 | 838 | 850 | 20,700 | 850 |
| 2024-03-26 | 840 | 842 | 836 | 840 | 12,400 | 840 |
| 2024-03-25 | 825 | 830 | 824 | 825 | 15,900 | 825 |
| 2024-03-22 | 830 | 833 | 824 | 826 | 12,300 | 826 |
| 2024-03-21 | 835 | 835 | 821 | 825 | 18,900 | 825 |
| 2024-03-19 | 823 | 836 | 822 | 824 | 14,000 | 824 |
| 2024-03-18 | 830 | 834 | 825 | 825 | 20,400 | 825 |
| 2024-03-15 | 839 | 840 | 832 | 832 | 19,000 | 832 |
| 2024-03-14 | 844 | 844 | 839 | 839 | 14,900 | 839 |
| 2024-03-13 | 846 | 847 | 842 | 845 | 2,400 | 845 |
| 2024-03-12 | 849 | 849 | 842 | 843 | 3,000 | 843 |
| 2024-03-11 | 843 | 849 | 842 | 842 | 5,100 | 842 |
| 2024-03-08 | 845 | 850 | 844 | 844 | 8,900 | 844 |
| 2024-03-07 | 850 | 853 | 844 | 851 | 11,100 | 851 |
| 2024-03-06 | 850 | 853 | 847 | 849 | 20,600 | 849 |
| 2024-03-05 | 856 | 856 | 850 | 851 | 7,200 | 851 |
| 2024-03-04 | 854 | 856 | 851 | 851 | 6,700 | 851 |
| 2024-03-01 | 851 | 854 | 850 | 851 | 4,300 | 851 |
| 2024-02-29 | 852 | 857 | 850 | 851 | 5,100 | 851 |
| 2024-02-28 | 854 | 859 | 851 | 851 | 10,200 | 851 |
| 2024-02-27 | 857 | 857 | 849 | 850 | 7,500 | 850 |
| 2024-02-26 | 859 | 859 | 850 | 851 | 7,500 | 851 |
| 2024-02-22 | 849 | 852 | 849 | 850 | 3,100 | 850 |
| 2024-02-21 | 850 | 850 | 849 | 850 | 3,000 | 850 |
| 2024-02-20 | 850 | 853 | 849 | 850 | 3,700 | 850 |
| 2024-02-19 | 848 | 854 | 848 | 850 | 3,700 | 850 |
| 2024-02-16 | 850 | 853 | 847 | 850 | 5,600 | 850 |
| 2024-02-15 | 850 | 861 | 850 | 850 | 4,400 | 850 |
| 2024-02-14 | 851 | 853 | 850 | 853 | 5,000 | 853 |
| 2024-02-13 | 862 | 862 | 850 | 851 | 5,100 | 851 |
| 2024-02-09 | 850 | 859 | 849 | 859 | 5,000 | 859 |
| 2024-02-08 | 850 | 851 | 850 | 850 | 5,600 | 850 |
| 2024-02-07 | 860 | 865 | 851 | 851 | 11,400 | 851 |
| 2024-02-06 | 850 | 861 | 849 | 851 | 5,200 | 851 |
| 2024-02-05 | 849 | 850 | 849 | 850 | 4,600 | 850 |
| 2024-02-02 | 853 | 853 | 848 | 849 | 1,600 | 849 |
| 2024-02-01 | 850 | 852 | 850 | 850 | 3,300 | 850 |
| 2024-01-31 | 850 | 856 | 848 | 850 | 3,200 | 850 |
| 2024-01-30 | 850 | 854 | 848 | 850 | 2,900 | 850 |
| 2024-01-29 | 850 | 855 | 848 | 848 | 3,800 | 848 |
| 2024-01-26 | 850 | 852 | 848 | 848 | 800 | 848 |
| 2024-01-25 | 850 | 851 | 846 | 847 | 4,700 | 847 |
| 2024-01-24 | 850 | 851 | 847 | 851 | 3,900 | 851 |
| 2024-01-23 | 853 | 858 | 849 | 850 | 7,500 | 850 |
| 2024-01-22 | 852 | 863 | 850 | 853 | 10,800 | 853 |
| 2024-01-19 | 851 | 860 | 850 | 851 | 6,900 | 851 |
| 2024-01-18 | 851 | 860 | 850 | 850 | 4,000 | 850 |
| 2024-01-17 | 860 | 865 | 852 | 853 | 12,900 | 853 |
| 2024-01-16 | 858 | 858 | 851 | 851 | 2,500 | 851 |
| 2024-01-15 | 859 | 859 | 850 | 858 | 6,700 | 858 |
| 2024-01-12 | 858 | 858 | 847 | 854 | 4,300 | 854 |
| 2024-01-11 | 850 | 858 | 840 | 841 | 3,400 | 841 |
| 2024-01-10 | 845 | 858 | 840 | 840 | 10,700 | 840 |
| 2024-01-09 | 849 | 852 | 846 | 848 | 5,900 | 848 |
| 2024-01-05 | 847 | 850 | 840 | 849 | 7,900 | 849 |
| 2024-01-04 | 837 | 850 | 837 | 841 | 12,400 | 841 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→2株
