ジェイリース(7187)の株価時系列情報
ジェイリース(7187)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,301 | 1,307 | 1,266 | 1,270 | 97,500 |
| 2025/06/12 | 1,315 | 1,325 | 1,301 | 1,301 | 31,400 |
| 2025/06/11 | 1,301 | 1,321 | 1,291 | 1,319 | 52,800 |
| 2025/06/10 | 1,310 | 1,321 | 1,293 | 1,293 | 57,300 |
| 2025/06/09 | 1,314 | 1,316 | 1,300 | 1,300 | 24,800 |
| 2025/06/06 | 1,305 | 1,315 | 1,298 | 1,305 | 39,500 |
| 2025/06/05 | 1,312 | 1,312 | 1,298 | 1,300 | 47,600 |
| 2025/06/04 | 1,332 | 1,335 | 1,315 | 1,317 | 42,900 |
| 2025/06/03 | 1,288 | 1,347 | 1,284 | 1,338 | 121,400 |
| 2025/06/02 | 1,299 | 1,304 | 1,280 | 1,291 | 46,000 |
| 2025/05/30 | 1,282 | 1,300 | 1,279 | 1,295 | 39,200 |
| 2025/05/29 | 1,301 | 1,302 | 1,277 | 1,288 | 87,900 |
| 2025/05/28 | 1,310 | 1,315 | 1,298 | 1,299 | 47,300 |
| 2025/05/27 | 1,283 | 1,299 | 1,274 | 1,299 | 48,700 |
| 2025/05/26 | 1,275 | 1,286 | 1,267 | 1,282 | 41,400 |
| 2025/05/23 | 1,270 | 1,271 | 1,258 | 1,260 | 45,100 |
| 2025/05/22 | 1,266 | 1,282 | 1,259 | 1,259 | 69,000 |
| 2025/05/21 | 1,300 | 1,305 | 1,273 | 1,273 | 64,200 |
| 2025/05/20 | 1,327 | 1,330 | 1,290 | 1,290 | 96,500 |
| 2025/05/19 | 1,334 | 1,350 | 1,297 | 1,310 | 102,600 |
| 2025/05/16 | 1,305 | 1,338 | 1,275 | 1,304 | 311,600 |
| 2025/05/15 | 1,395 | 1,409 | 1,359 | 1,365 | 93,300 |
| 2025/05/14 | 1,420 | 1,426 | 1,383 | 1,409 | 47,800 |
| 2025/05/13 | 1,440 | 1,440 | 1,418 | 1,418 | 42,100 |
| 2025/05/12 | 1,391 | 1,434 | 1,391 | 1,430 | 86,800 |
| 2025/05/09 | 1,361 | 1,385 | 1,354 | 1,380 | 57,600 |
| 2025/05/08 | 1,355 | 1,366 | 1,347 | 1,355 | 52,500 |
| 2025/05/07 | 1,333 | 1,371 | 1,333 | 1,355 | 41,200 |
| 2025/05/02 | 1,350 | 1,373 | 1,332 | 1,343 | 47,400 |
| 2025/05/01 | 1,362 | 1,362 | 1,344 | 1,350 | 58,300 |
| 2025/04/30 | 1,372 | 1,373 | 1,343 | 1,362 | 63,500 |
| 2025/04/28 | 1,363 | 1,398 | 1,358 | 1,358 | 67,500 |
| 2025/04/25 | 1,328 | 1,352 | 1,323 | 1,345 | 50,100 |
| 2025/04/24 | 1,343 | 1,345 | 1,309 | 1,314 | 36,100 |
| 2025/04/23 | 1,365 | 1,374 | 1,337 | 1,346 | 34,100 |
| 2025/04/22 | 1,350 | 1,377 | 1,329 | 1,335 | 51,000 |
| 2025/04/21 | 1,368 | 1,375 | 1,334 | 1,345 | 51,400 |
| 2025/04/18 | 1,342 | 1,382 | 1,342 | 1,382 | 60,000 |
| 2025/04/17 | 1,315 | 1,337 | 1,307 | 1,331 | 37,600 |
| 2025/04/16 | 1,313 | 1,335 | 1,303 | 1,305 | 40,600 |
| 2025/04/15 | 1,315 | 1,320 | 1,305 | 1,306 | 50,100 |
| 2025/04/14 | 1,298 | 1,318 | 1,283 | 1,309 | 57,800 |
| 2025/04/11 | 1,230 | 1,274 | 1,206 | 1,268 | 66,500 |
| 2025/04/10 | 1,288 | 1,289 | 1,266 | 1,268 | 87,000 |
| 2025/04/09 | 1,195 | 1,213 | 1,167 | 1,202 | 115,400 |
| 2025/04/08 | 1,210 | 1,258 | 1,210 | 1,241 | 157,200 |
| 2025/04/07 | 1,138 | 1,174 | 1,080 | 1,129 | 306,800 |
| 2025/04/04 | 1,328 | 1,365 | 1,214 | 1,258 | 336,600 |
| 2025/04/03 | 1,333 | 1,369 | 1,315 | 1,353 | 101,100 |
| 2025/04/02 | 1,403 | 1,408 | 1,376 | 1,395 | 69,400 |
| 2025/04/01 | 1,438 | 1,438 | 1,390 | 1,408 | 86,100 |
| 2025/03/31 | 1,437 | 1,437 | 1,405 | 1,429 | 101,400 |
| 2025/03/28 | 1,408 | 1,478 | 1,397 | 1,467 | 174,200 |
| 2025/03/27 | 1,431 | 1,442 | 1,416 | 1,433 | 244,900 |
| 2025/03/26 | 1,445 | 1,449 | 1,420 | 1,433 | 140,600 |
| 2025/03/25 | 1,477 | 1,497 | 1,422 | 1,450 | 134,900 |
| 2025/03/24 | 1,404 | 1,461 | 1,395 | 1,438 | 151,100 |
| 2025/03/21 | 1,417 | 1,427 | 1,409 | 1,411 | 100,100 |
| 2025/03/19 | 1,365 | 1,437 | 1,362 | 1,420 | 173,300 |
| 2025/03/18 | 1,330 | 1,374 | 1,330 | 1,370 | 137,200 |
| 2025/03/17 | 1,312 | 1,331 | 1,310 | 1,328 | 49,600 |
| 2025/03/14 | 1,289 | 1,316 | 1,289 | 1,305 | 64,600 |
| 2025/03/13 | 1,317 | 1,326 | 1,303 | 1,310 | 55,600 |
| 2025/03/12 | 1,296 | 1,314 | 1,295 | 1,301 | 58,300 |
| 2025/03/11 | 1,293 | 1,298 | 1,264 | 1,291 | 83,900 |
| 2025/03/10 | 1,327 | 1,332 | 1,302 | 1,308 | 50,300 |
| 2025/03/07 | 1,330 | 1,331 | 1,305 | 1,316 | 51,900 |
| 2025/03/06 | 1,333 | 1,355 | 1,325 | 1,345 | 73,600 |
| 2025/03/05 | 1,306 | 1,328 | 1,293 | 1,328 | 66,100 |
| 2025/03/04 | 1,310 | 1,310 | 1,285 | 1,299 | 66,600 |
| 2025/03/03 | 1,326 | 1,333 | 1,305 | 1,322 | 54,700 |
| 2025/02/28 | 1,298 | 1,341 | 1,296 | 1,310 | 112,800 |
| 2025/02/27 | 1,288 | 1,296 | 1,279 | 1,296 | 49,100 |
| 2025/02/26 | 1,296 | 1,297 | 1,269 | 1,286 | 67,800 |
| 2025/02/25 | 1,287 | 1,309 | 1,280 | 1,296 | 48,500 |
| 2025/02/21 | 1,301 | 1,317 | 1,292 | 1,317 | 47,700 |
| 2025/02/20 | 1,328 | 1,336 | 1,305 | 1,315 | 65,200 |
| 2025/02/19 | 1,330 | 1,344 | 1,313 | 1,344 | 53,000 |
| 2025/02/18 | 1,358 | 1,370 | 1,334 | 1,335 | 63,900 |
| 2025/02/17 | 1,332 | 1,348 | 1,332 | 1,336 | 40,500 |
| 2025/02/14 | 1,378 | 1,385 | 1,332 | 1,332 | 67,100 |
| 2025/02/13 | 1,359 | 1,376 | 1,345 | 1,375 | 96,300 |
| 2025/02/12 | 1,373 | 1,378 | 1,337 | 1,341 | 95,100 |
| 2025/02/10 | 1,330 | 1,359 | 1,313 | 1,313 | 74,100 |
| 2025/02/07 | 1,330 | 1,362 | 1,305 | 1,323 | 166,300 |
| 2025/02/06 | 1,322 | 1,372 | 1,321 | 1,358 | 418,900 |
| 2025/02/05 | 1,262 | 1,295 | 1,232 | 1,258 | 198,400 |
| 2025/02/04 | 1,270 | 1,278 | 1,245 | 1,250 | 97,100 |
| 2025/02/03 | 1,256 | 1,256 | 1,231 | 1,241 | 131,100 |
| 2025/01/31 | 1,298 | 1,305 | 1,255 | 1,258 | 103,400 |
| 2025/01/30 | 1,271 | 1,293 | 1,260 | 1,291 | 93,000 |
| 2025/01/29 | 1,265 | 1,280 | 1,255 | 1,271 | 67,400 |
| 2025/01/28 | 1,249 | 1,264 | 1,243 | 1,258 | 50,800 |
| 2025/01/27 | 1,264 | 1,264 | 1,243 | 1,249 | 68,500 |
| 2025/01/24 | 1,250 | 1,256 | 1,241 | 1,241 | 21,400 |
| 2025/01/23 | 1,259 | 1,259 | 1,239 | 1,240 | 49,300 |
| 2025/01/22 | 1,261 | 1,272 | 1,256 | 1,271 | 30,600 |
| 2025/01/21 | 1,267 | 1,267 | 1,248 | 1,266 | 31,700 |
| 2025/01/20 | 1,240 | 1,268 | 1,239 | 1,261 | 41,200 |
| 2025/01/17 | 1,228 | 1,240 | 1,223 | 1,239 | 35,800 |
| 2025/01/16 | 1,245 | 1,248 | 1,224 | 1,236 | 39,700 |
| 2025/01/15 | 1,231 | 1,240 | 1,225 | 1,236 | 37,100 |
| 2025/01/14 | 1,251 | 1,251 | 1,223 | 1,233 | 68,300 |
| 2025/01/10 | 1,267 | 1,273 | 1,255 | 1,260 | 38,500 |
| 2025/01/09 | 1,277 | 1,284 | 1,255 | 1,255 | 74,700 |
| 2025/01/08 | 1,305 | 1,305 | 1,279 | 1,281 | 82,100 |
| 2025/01/07 | 1,291 | 1,313 | 1,281 | 1,305 | 82,900 |
| 2025/01/06 | 1,283 | 1,283 | 1,261 | 1,261 | 71,300 |
| 2024/12/30 | 1,290 | 1,297 | 1,271 | 1,273 | 78,000 |
| 2024/12/27 | 1,274 | 1,291 | 1,271 | 1,283 | 69,400 |
| 2024/12/26 | 1,260 | 1,268 | 1,257 | 1,266 | 53,400 |
| 2024/12/25 | 1,253 | 1,269 | 1,251 | 1,263 | 75,300 |
| 2024/12/24 | 1,248 | 1,260 | 1,232 | 1,253 | 82,000 |
| 2024/12/23 | 1,234 | 1,254 | 1,231 | 1,250 | 96,100 |
| 2024/12/20 | 1,250 | 1,250 | 1,208 | 1,208 | 73,000 |
| 2024/12/19 | 1,199 | 1,249 | 1,192 | 1,236 | 180,700 |
| 2024/12/18 | 1,217 | 1,226 | 1,205 | 1,213 | 102,700 |
| 2024/12/17 | 1,221 | 1,231 | 1,210 | 1,218 | 92,300 |
| 2024/12/16 | 1,234 | 1,237 | 1,224 | 1,224 | 87,100 |
| 2024/12/13 | 1,240 | 1,250 | 1,221 | 1,231 | 148,500 |
| 2024/12/12 | 1,272 | 1,282 | 1,263 | 1,263 | 77,300 |
| 2024/12/11 | 1,287 | 1,289 | 1,269 | 1,272 | 77,700 |
| 2024/12/10 | 1,301 | 1,308 | 1,293 | 1,297 | 55,700 |
| 2024/12/09 | 1,327 | 1,334 | 1,308 | 1,308 | 49,300 |
| 2024/12/06 | 1,336 | 1,340 | 1,314 | 1,315 | 59,600 |
| 2024/12/05 | 1,346 | 1,352 | 1,337 | 1,338 | 31,500 |
| 2024/12/04 | 1,370 | 1,370 | 1,341 | 1,346 | 66,300 |
| 2024/12/03 | 1,380 | 1,389 | 1,350 | 1,385 | 97,100 |
| 2024/12/02 | 1,341 | 1,375 | 1,317 | 1,375 | 145,200 |
| 2024/11/29 | 1,298 | 1,298 | 1,272 | 1,277 | 42,300 |
| 2024/11/28 | 1,268 | 1,286 | 1,265 | 1,279 | 48,600 |
| 2024/11/27 | 1,268 | 1,268 | 1,249 | 1,267 | 62,600 |
| 2024/11/26 | 1,272 | 1,285 | 1,261 | 1,268 | 39,300 |
| 2024/11/25 | 1,280 | 1,289 | 1,272 | 1,272 | 54,100 |
| 2024/11/22 | 1,300 | 1,305 | 1,272 | 1,272 | 51,700 |
| 2024/11/21 | 1,307 | 1,318 | 1,290 | 1,293 | 41,600 |
| 2024/11/20 | 1,308 | 1,321 | 1,306 | 1,313 | 28,700 |
| 2024/11/19 | 1,300 | 1,320 | 1,299 | 1,307 | 48,400 |
| 2024/11/18 | 1,265 | 1,300 | 1,257 | 1,285 | 52,200 |
| 2024/11/15 | 1,285 | 1,292 | 1,269 | 1,269 | 54,800 |
| 2024/11/14 | 1,305 | 1,309 | 1,275 | 1,275 | 62,200 |
| 2024/11/13 | 1,329 | 1,329 | 1,302 | 1,302 | 52,600 |
| 2024/11/12 | 1,328 | 1,365 | 1,324 | 1,329 | 79,500 |
| 2024/11/11 | 1,360 | 1,360 | 1,318 | 1,328 | 79,600 |
| 2024/11/08 | 1,364 | 1,391 | 1,358 | 1,366 | 53,300 |
| 2024/11/07 | 1,450 | 1,456 | 1,350 | 1,350 | 192,500 |
| 2024/11/06 | 1,420 | 1,430 | 1,386 | 1,398 | 121,900 |
| 2024/11/05 | 1,397 | 1,398 | 1,353 | 1,396 | 76,400 |
| 2024/11/01 | 1,364 | 1,372 | 1,347 | 1,359 | 53,600 |
| 2024/10/31 | 1,393 | 1,403 | 1,377 | 1,393 | 52,300 |
| 2024/10/30 | 1,408 | 1,408 | 1,380 | 1,394 | 89,500 |
| 2024/10/29 | 1,407 | 1,415 | 1,389 | 1,408 | 42,700 |
| 2024/10/28 | 1,383 | 1,416 | 1,375 | 1,393 | 65,000 |
| 2024/10/25 | 1,416 | 1,435 | 1,393 | 1,401 | 61,600 |
| 2024/10/24 | 1,428 | 1,441 | 1,409 | 1,431 | 60,100 |
| 2024/10/23 | 1,461 | 1,475 | 1,410 | 1,449 | 77,100 |
| 2024/10/22 | 1,521 | 1,521 | 1,462 | 1,465 | 67,800 |
| 2024/10/21 | 1,525 | 1,541 | 1,508 | 1,529 | 59,600 |
| 2024/10/18 | 1,514 | 1,533 | 1,511 | 1,519 | 66,900 |
| 2024/10/17 | 1,469 | 1,513 | 1,469 | 1,502 | 51,600 |
| 2024/10/16 | 1,472 | 1,503 | 1,463 | 1,479 | 63,700 |
| 2024/10/15 | 1,484 | 1,498 | 1,456 | 1,492 | 44,100 |
| 2024/10/11 | 1,454 | 1,475 | 1,454 | 1,472 | 28,000 |
| 2024/10/10 | 1,483 | 1,483 | 1,446 | 1,454 | 30,100 |
| 2024/10/09 | 1,480 | 1,488 | 1,457 | 1,483 | 39,100 |
| 2024/10/08 | 1,501 | 1,505 | 1,470 | 1,472 | 48,500 |
| 2024/10/07 | 1,500 | 1,526 | 1,488 | 1,519 | 116,900 |
| 2024/10/04 | 1,479 | 1,498 | 1,464 | 1,466 | 64,900 |
| 2024/10/03 | 1,515 | 1,521 | 1,482 | 1,485 | 78,900 |
| 2024/10/02 | 1,500 | 1,515 | 1,482 | 1,490 | 180,300 |
| 2024/10/01 | 1,431 | 1,493 | 1,431 | 1,493 | 84,900 |
| 2024/09/30 | 1,396 | 1,436 | 1,396 | 1,429 | 85,700 |
| 2024/09/27 | 1,433 | 1,443 | 1,417 | 1,426 | 71,500 |
| 2024/09/26 | 1,390 | 1,455 | 1,390 | 1,454 | 169,400 |
| 2024/09/25 | 1,408 | 1,408 | 1,375 | 1,375 | 77,800 |
| 2024/09/24 | 1,391 | 1,409 | 1,383 | 1,405 | 59,400 |
| 2024/09/20 | 1,387 | 1,395 | 1,378 | 1,383 | 60,300 |
| 2024/09/19 | 1,366 | 1,390 | 1,356 | 1,367 | 49,400 |
| 2024/09/18 | 1,357 | 1,376 | 1,349 | 1,360 | 70,900 |
| 2024/09/17 | 1,333 | 1,353 | 1,313 | 1,353 | 48,700 |
| 2024/09/13 | 1,350 | 1,352 | 1,317 | 1,323 | 64,000 |
| 2024/09/12 | 1,349 | 1,367 | 1,336 | 1,345 | 65,000 |
| 2024/09/11 | 1,357 | 1,375 | 1,290 | 1,303 | 100,100 |
| 2024/09/10 | 1,320 | 1,363 | 1,304 | 1,354 | 101,200 |
| 2024/09/09 | 1,263 | 1,303 | 1,257 | 1,298 | 78,400 |
| 2024/09/06 | 1,339 | 1,342 | 1,289 | 1,300 | 65,300 |
| 2024/09/05 | 1,333 | 1,360 | 1,321 | 1,333 | 46,800 |
| 2024/09/04 | 1,362 | 1,377 | 1,335 | 1,335 | 101,700 |
| 2024/09/03 | 1,363 | 1,393 | 1,362 | 1,392 | 42,600 |
| 2024/09/02 | 1,390 | 1,395 | 1,350 | 1,367 | 46,500 |
| 2024/08/30 | 1,361 | 1,384 | 1,356 | 1,373 | 66,100 |
| 2024/08/29 | 1,330 | 1,354 | 1,311 | 1,354 | 68,200 |
| 2024/08/28 | 1,359 | 1,362 | 1,341 | 1,345 | 61,400 |
| 2024/08/27 | 1,333 | 1,367 | 1,327 | 1,360 | 79,300 |
| 2024/08/26 | 1,313 | 1,352 | 1,311 | 1,338 | 110,700 |
| 2024/08/23 | 1,301 | 1,326 | 1,291 | 1,324 | 76,200 |
| 2024/08/22 | 1,292 | 1,311 | 1,289 | 1,310 | 87,600 |
| 2024/08/21 | 1,302 | 1,332 | 1,289 | 1,313 | 110,900 |
| 2024/08/20 | 1,255 | 1,317 | 1,250 | 1,306 | 189,900 |
| 2024/08/19 | 1,208 | 1,255 | 1,188 | 1,245 | 157,000 |