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 |
---|---|---|---|---|---|---|
2025-02-07 | 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