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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
