3066 (株)JBイレブンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	833	835	826	832	9,000	832
2023-12-28	821	830	820	830	4,900	830
2023-12-27	824	827	824	827	2,900	827
2023-12-26	818	821	817	818	2,300	818
2023-12-25	825	825	815	818	3,000	818
2023-12-22	818	824	815	824	4,200	824
2023-12-21	827	827	817	817	3,800	817
2023-12-20	820	823	815	815	2,900	815
2023-12-19	824	824	820	820	1,100	820
2023-12-18	817	825	817	820	3,700	820
2023-12-15	815	817	815	817	5,800	817
2023-12-14	818	818	817	817	2,000	817
2023-12-13	819	820	818	819	2,700	819
2023-12-12	821	825	818	818	2,800	818
2023-12-11	816	828	816	820	1,700	820
2023-12-08	822	824	822	824	2,000	824
2023-12-07	816	832	816	832	4,400	832
2023-12-06	819	825	817	818	3,000	818
2023-12-05	820	822	819	820	3,900	820
2023-12-04	832	832	825	825	900	825
2023-12-01	824	831	824	828	2,000	828
2023-11-30	829	833	822	833	1,800	833
2023-11-29	823	823	820	821	1,200	821
2023-11-28	821	824	820	822	2,200	822
2023-11-27	827	827	821	821	5,000	821
2023-11-24	828	828	827	827	500	827
2023-11-22	826	830	821	827	3,000	827
2023-11-21	824	831	824	831	900	831
2023-11-20	836	836	821	822	2,800	822
2023-11-17	825	837	825	827	2,900	827
2023-11-16	831	832	825	825	2,400	825
2023-11-15	818	830	818	830	2,100	830
2023-11-14	820	828	820	828	1,100	828
2023-11-13	818	828	818	820	3,600	820
2023-11-10	821	821	821	821	100	821
2023-11-09	813	815	811	815	2,300	815
2023-11-08	813	825	813	820	600	820
2023-11-07	806	822	806	822	4,000	822
2023-11-06	810	816	803	810	5,200	810
2023-11-02	802	814	802	807	6,800	807
2023-11-01	804	806	802	804	4,400	804
2023-10-31	-	-	-	803	-	803
2023-10-30	804	804	803	803	900	803
2023-10-27	807	807	804	804	1,300	804
2023-10-26	806	806	805	805	1,000	805
2023-10-25	806	806	806	806	400	806
2023-10-24	807	807	802	802	700	802
2023-10-23	810	810	801	806	2,600	806
2023-10-20	800	803	800	803	1,100	803
2023-10-19	800	804	799	800	2,500	800
2023-10-18	797	800	797	800	1,600	800
2023-10-17	803	804	800	800	2,600	800
2023-10-16	800	809	796	800	7,900	800
2023-10-13	804	804	800	804	4,400	804
2023-10-12	802	808	795	796	3,900	796
2023-10-11	802	803	797	797	2,800	797
2023-10-10	805	810	797	799	2,400	799
2023-10-06	800	803	790	803	3,900	803
2023-10-05	805	805	797	803	2,600	803
2023-10-04	793	803	788	803	12,400	803
2023-10-03	795	802	794	799	6,900	799
2023-10-02	793	803	793	800	5,400	800
2023-09-29	788	810	788	803	8,100	803
2023-09-28	784	809	784	798	29,400	798
2023-09-27	851	854	848	848	21,000	848
2023-09-26	850	856	850	854	15,500	854
2023-09-25	850	851	850	850	11,300	850
2023-09-22	852	855	849	850	11,000	850
2023-09-21	855	855	850	852	4,600	852
2023-09-20	847	855	847	850	5,900	850
2023-09-19	845	854	842	852	3,900	852
2023-09-15	845	854	840	842	9,400	842
2023-09-14	843	850	839	839	5,400	839
2023-09-13	835	850	835	844	10,500	844
2023-09-12	829	834	825	833	9,800	833
2023-09-11	829	829	824	829	6,100	829
2023-09-08	825	828	822	828	5,300	828
2023-09-07	825	827	822	825	5,100	825
2023-09-06	825	825	822	822	6,000	822
2023-09-05	820	825	820	825	3,600	825
2023-09-04	816	825	816	825	9,400	825
2023-09-01	821	821	810	821	6,400	821
2023-08-31	820	825	806	821	9,900	821
2023-08-30	804	811	803	811	9,700	811
2023-08-29	800	804	800	801	3,800	801
2023-08-28	800	801	800	800	1,900	800
2023-08-25	799	800	791	800	1,600	800
2023-08-24	795	800	787	799	4,000	799
2023-08-23	800	800	786	790	2,800	790
2023-08-22	795	800	795	795	5,900	795
2023-08-21	798	799	787	797	3,700	797
2023-08-18	792	802	788	796	6,000	796
2023-08-17	800	800	789	800	5,700	800
2023-08-16	795	799	792	797	3,800	797
2023-08-15	798	800	782	788	8,300	788
2023-08-14	786	795	781	795	10,500	795
2023-08-10	783	786	775	786	2,900	786
2023-08-09	789	789	777	777	4,200	777
2023-08-08	777	790	777	780	5,100	780
2023-08-07	790	790	776	776	6,400	776
2023-08-04	770	779	770	777	2,900	777
2023-08-03	780	780	771	771	5,800	771
2023-08-02	771	777	770	777	1,300	777
2023-08-01	770	777	770	777	9,200	777
2023-07-31	762	768	762	768	6,500	768
2023-07-28	751	762	751	755	1,300	755
2023-07-27	760	762	750	750	7,200	750
2023-07-26	760	761	756	756	6,400	756
2023-07-25	753	760	752	760	5,100	760
2023-07-24	760	760	748	753	2,900	753
2023-07-21	748	752	745	749	6,600	749
2023-07-20	744	746	744	745	5,200	745
2023-07-19	743	745	743	743	2,600	743
2023-07-18	744	745	740	745	4,000	745
2023-07-14	741	742	741	742	800	742
2023-07-13	744	744	742	743	2,700	743
2023-07-12	744	744	738	738	5,300	738
2023-07-11	742	742	740	740	2,000	740
2023-07-10	742	743	740	742	3,300	742
2023-07-07	740	742	739	741	4,100	741
2023-07-06	740	742	740	742	3,500	742
2023-07-05	737	739	737	739	3,900	739
2023-07-04	733	740	733	740	6,700	740
2023-07-03	735	739	732	734	7,800	734
2023-06-30	732	734	732	734	5,600	734
2023-06-29	730	731	725	727	4,500	727
2023-06-28	725	730	725	727	1,000	727
2023-06-27	730	730	724	726	1,400	726
2023-06-26	723	726	723	724	2,300	724
2023-06-23	730	730	723	723	2,000	723
2023-06-22	729	730	725	725	4,200	725
2023-06-21	726	730	725	729	1,200	729
2023-06-20	727	729	726	726	4,500	726
2023-06-19	725	726	721	721	2,800	721
2023-06-16	718	725	718	725	2,100	725
2023-06-15	720	722	720	720	2,800	720
2023-06-14	725	725	721	721	3,200	721
2023-06-13	726	726	725	725	2,700	725
2023-06-12	728	729	725	725	4,000	725
2023-06-09	726	726	725	725	600	725
2023-06-08	726	726	722	722	900	722
2023-06-07	724	727	720	727	4,200	727
2023-06-06	725	725	718	724	1,300	724
2023-06-05	721	721	718	718	4,300	718
2023-06-02	719	722	718	722	1,000	722
2023-06-01	724	724	718	719	3,200	719
2023-05-31	719	720	719	720	500	720
2023-05-30	722	722	716	721	2,500	721
2023-05-29	718	722	716	722	1,700	722
2023-05-26	720	720	716	718	2,400	718
2023-05-25	715	720	715	720	700	720
2023-05-24	716	723	716	723	900	723
2023-05-23	722	722	716	716	2,100	716
2023-05-22	716	723	714	722	5,500	722
2023-05-19	718	720	716	718	2,400	718
2023-05-18	719	722	718	718	2,300	718
2023-05-17	717	725	715	720	5,700	720
2023-05-16	723	723	717	717	4,100	717
2023-05-15	716	720	715	720	4,900	720
2023-05-12	720	720	715	715	1,300	715
2023-05-11	719	720	716	720	5,300	720
2023-05-10	720	720	719	719	1,000	719
2023-05-09	716	725	716	717	3,200	717
2023-05-08	720	725	716	716	4,300	716
2023-05-02	715	716	715	715	2,300	715
2023-05-01	720	720	716	720	3,600	720
2023-04-28	717	720	712	712	4,100	712
2023-04-27	715	718	715	715	1,100	715
2023-04-26	720	720	719	719	4,200	719
2023-04-25	717	719	715	719	3,800	719
2023-04-24	713	715	712	715	2,000	715
2023-04-21	714	714	708	713	2,900	713
2023-04-20	711	714	708	714	4,100	714
2023-04-19	710	712	710	712	1,200	712
2023-04-18	711	713	708	713	4,000	713
2023-04-17	708	711	708	711	1,400	711
2023-04-14	711	712	707	711	3,800	711
2023-04-13	706	711	706	711	3,500	711
2023-04-12	708	710	707	708	2,300	708
2023-04-11	707	707	706	706	1,800	706
2023-04-10	711	711	705	710	4,600	710
2023-04-07	705	706	705	706	1,500	706
2023-04-06	710	710	706	706	2,400	706
2023-04-05	707	710	705	705	3,800	705
2023-04-04	708	708	707	708	2,700	708
2023-04-03	705	710	704	708	5,300	708
2023-03-31	702	710	702	707	2,200	707
2023-03-30	697	707	694	702	29,100	702
2023-03-29	722	732	722	732	17,300	732
2023-03-28	720	722	720	721	6,200	721
2023-03-27	719	722	719	722	7,000	722
2023-03-24	720	721	719	721	5,000	721
2023-03-23	720	721	719	720	3,400	720
2023-03-22	720	720	718	720	4,600	720
2023-03-20	721	721	719	719	2,500	719
2023-03-17	717	721	716	720	2,700	720
2023-03-16	719	720	716	718	4,100	718
2023-03-15	718	720	718	719	1,300	719
2023-03-14	719	720	717	717	4,000	717
2023-03-13	718	721	717	719	3,600	719
2023-03-10	719	722	719	720	3,900	720
2023-03-09	722	722	718	721	2,600	721
2023-03-08	715	722	715	722	3,800	722
2023-03-07	720	720	718	720	1,800	720
2023-03-06	720	724	718	718	8,700	718
2023-03-03	718	719	717	718	6,400	718
2023-03-02	717	718	717	718	2,000	718
2023-03-01	716	719	715	719	3,300	719
2023-02-28	716	717	716	716	1,000	716
2023-02-27	718	719	716	716	5,600	716
2023-02-24	718	718	715	716	2,700	716
2023-02-22	712	718	712	718	1,700	718
2023-02-21	711	715	711	715	5,400	715
2023-02-20	715	718	715	715	3,500	715
2023-02-17	715	716	715	715	600	715
2023-02-16	715	718	715	715	3,000	715
2023-02-15	715	715	712	714	1,600	714
2023-02-14	715	717	715	715	3,500	715
2023-02-13	711	714	711	713	2,500	713
2023-02-10	713	716	711	711	1,300	711
2023-02-09	711	713	710	713	1,800	713
2023-02-08	712	712	708	709	2,700	709
2023-02-07	713	713	710	713	4,700	713
2023-02-06	711	713	709	713	3,300	713
2023-02-03	711	711	711	711	400	711
2023-02-02	714	715	711	711	2,500	711
2023-02-01	714	714	712	714	1,500	714
2023-01-31	715	715	712	713	2,100	713
2023-01-30	715	715	715	715	1,100	715
2023-01-27	715	715	715	715	900	715
2023-01-26	715	716	713	715	5,100	715
2023-01-25	714	715	713	715	2,400	715
2023-01-24	714	714	713	713	1,100	713
2023-01-23	712	714	712	714	4,300	714
2023-01-20	712	712	710	711	2,200	711
2023-01-19	711	713	710	711	2,100	711
2023-01-18	711	711	706	707	2,000	707
2023-01-17	710	711	705	707	2,100	707
2023-01-16	706	710	705	709	2,300	709
2023-01-13	707	707	706	706	2,300	706
2023-01-12	706	706	705	706	1,800	706
2023-01-11	706	706	703	705	2,100	705
2023-01-10	709	709	705	705	4,000	705
2023-01-06	701	705	701	702	3,300	702
2023-01-05	702	705	702	702	1,200	702
2023-01-04	708	708	701	702	2,600	702

分割・併合履歴： [2017-03-29]1株→2株 [2014-03-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3066 (株)JBイレブン の時系列データ [2023年度]

3066 (株)JBイレブンの時系列データ [2023年度]