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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,277 | 1,290 | 1,273 | 1,278 | 273,300 |
| 2026/03/26 | 1,295 | 1,295 | 1,265 | 1,277 | 148,300 |
| 2026/03/25 | 1,281 | 1,292 | 1,279 | 1,292 | 120,700 |
| 2026/03/24 | 1,271 | 1,273 | 1,250 | 1,264 | 125,700 |
| 2026/03/23 | 1,244 | 1,253 | 1,230 | 1,235 | 201,300 |
| 2026/03/19 | 1,295 | 1,302 | 1,272 | 1,272 | 122,900 |
| 2026/03/18 | 1,292 | 1,313 | 1,291 | 1,313 | 82,100 |
| 2026/03/17 | 1,299 | 1,301 | 1,285 | 1,286 | 97,700 |
| 2026/03/16 | 1,280 | 1,294 | 1,276 | 1,282 | 85,200 |
| 2026/03/13 | 1,283 | 1,306 | 1,277 | 1,294 | 100,400 |
| 2026/03/12 | 1,328 | 1,330 | 1,304 | 1,308 | 88,100 |
| 2026/03/11 | 1,349 | 1,356 | 1,331 | 1,331 | 67,800 |
| 2026/03/10 | 1,334 | 1,355 | 1,323 | 1,345 | 94,900 |
| 2026/03/09 | 1,300 | 1,323 | 1,288 | 1,319 | 174,600 |
| 2026/03/06 | 1,350 | 1,360 | 1,333 | 1,360 | 53,400 |
| 2026/03/05 | 1,361 | 1,375 | 1,349 | 1,355 | 88,500 |
| 2026/03/04 | 1,358 | 1,362 | 1,302 | 1,321 | 238,400 |
| 2026/03/03 | 1,425 | 1,425 | 1,381 | 1,388 | 154,200 |
| 2026/03/02 | 1,419 | 1,440 | 1,407 | 1,426 | 107,000 |
| 2026/02/27 | 1,440 | 1,443 | 1,426 | 1,440 | 39,100 |
| 2026/02/26 | 1,419 | 1,434 | 1,413 | 1,425 | 68,600 |
| 2026/02/25 | 1,405 | 1,416 | 1,393 | 1,403 | 84,400 |
| 2026/02/24 | 1,422 | 1,422 | 1,397 | 1,398 | 90,900 |
| 2026/02/20 | 1,427 | 1,427 | 1,410 | 1,420 | 88,900 |
| 2026/02/19 | 1,416 | 1,432 | 1,404 | 1,431 | 56,800 |
| 2026/02/18 | 1,398 | 1,421 | 1,398 | 1,416 | 67,600 |
| 2026/02/17 | 1,410 | 1,423 | 1,386 | 1,392 | 183,800 |
| 2026/02/16 | 1,420 | 1,438 | 1,407 | 1,423 | 113,500 |
| 2026/02/13 | 1,425 | 1,444 | 1,406 | 1,412 | 114,100 |
| 2026/02/12 | 1,429 | 1,453 | 1,418 | 1,437 | 113,100 |
| 2026/02/10 | 1,410 | 1,439 | 1,400 | 1,423 | 203,100 |
| 2026/02/09 | 1,446 | 1,459 | 1,436 | 1,440 | 202,600 |
| 2026/02/06 | 1,416 | 1,433 | 1,402 | 1,433 | 104,800 |
| 2026/02/05 | 1,435 | 1,444 | 1,421 | 1,425 | 79,800 |
| 2026/02/04 | 1,429 | 1,434 | 1,417 | 1,420 | 45,500 |
| 2026/02/03 | 1,420 | 1,436 | 1,414 | 1,425 | 70,200 |
| 2026/02/02 | 1,435 | 1,443 | 1,405 | 1,405 | 100,400 |
| 2026/01/30 | 1,427 | 1,434 | 1,412 | 1,431 | 46,500 |
| 2026/01/29 | 1,424 | 1,425 | 1,401 | 1,422 | 76,900 |
| 2026/01/28 | 1,412 | 1,427 | 1,405 | 1,417 | 107,100 |
| 2026/01/27 | 1,429 | 1,440 | 1,410 | 1,432 | 77,100 |
| 2026/01/26 | 1,451 | 1,456 | 1,427 | 1,431 | 154,800 |
| 2026/01/23 | 1,482 | 1,498 | 1,471 | 1,480 | 67,600 |
| 2026/01/22 | 1,472 | 1,478 | 1,462 | 1,475 | 66,500 |
| 2026/01/21 | 1,457 | 1,475 | 1,447 | 1,461 | 113,500 |
| 2026/01/20 | 1,485 | 1,485 | 1,456 | 1,458 | 52,400 |
| 2026/01/19 | 1,480 | 1,485 | 1,460 | 1,482 | 53,400 |
| 2026/01/16 | 1,475 | 1,483 | 1,463 | 1,478 | 49,900 |
| 2026/01/15 | 1,456 | 1,483 | 1,453 | 1,483 | 56,000 |
| 2026/01/14 | 1,458 | 1,470 | 1,449 | 1,456 | 71,500 |
| 2026/01/13 | 1,494 | 1,494 | 1,456 | 1,459 | 77,400 |
| 2026/01/09 | 1,455 | 1,480 | 1,455 | 1,468 | 47,000 |
| 2026/01/08 | 1,452 | 1,466 | 1,447 | 1,458 | 62,800 |
| 2026/01/07 | 1,481 | 1,488 | 1,451 | 1,457 | 106,800 |
| 2026/01/06 | 1,440 | 1,505 | 1,440 | 1,487 | 176,300 |
| 2026/01/05 | 1,445 | 1,453 | 1,419 | 1,422 | 75,500 |
| 2025/12/30 | 1,465 | 1,465 | 1,444 | 1,448 | 56,100 |
| 2025/12/29 | 1,462 | 1,465 | 1,450 | 1,461 | 67,100 |
| 2025/12/26 | 1,446 | 1,452 | 1,444 | 1,451 | 38,100 |
| 2025/12/25 | 1,445 | 1,455 | 1,438 | 1,446 | 42,100 |
| 2025/12/24 | 1,458 | 1,466 | 1,430 | 1,433 | 77,800 |
| 2025/12/23 | 1,407 | 1,445 | 1,407 | 1,442 | 51,800 |
| 2025/12/22 | 1,424 | 1,430 | 1,404 | 1,407 | 46,600 |
| 2025/12/19 | 1,423 | 1,429 | 1,412 | 1,420 | 68,300 |
| 2025/12/18 | 1,415 | 1,424 | 1,402 | 1,420 | 39,100 |
| 2025/12/17 | 1,405 | 1,416 | 1,405 | 1,416 | 61,800 |
| 2025/12/16 | 1,418 | 1,427 | 1,404 | 1,406 | 69,100 |
| 2025/12/15 | 1,398 | 1,428 | 1,396 | 1,428 | 80,500 |
| 2025/12/12 | 1,406 | 1,410 | 1,395 | 1,400 | 61,900 |
| 2025/12/11 | 1,391 | 1,396 | 1,371 | 1,386 | 135,600 |
| 2025/12/10 | 1,394 | 1,402 | 1,383 | 1,383 | 95,200 |
| 2025/12/09 | 1,405 | 1,410 | 1,384 | 1,388 | 107,200 |
| 2025/12/08 | 1,409 | 1,411 | 1,399 | 1,409 | 102,300 |
| 2025/12/05 | 1,439 | 1,439 | 1,399 | 1,409 | 72,300 |
| 2025/12/04 | 1,418 | 1,438 | 1,418 | 1,438 | 34,100 |
| 2025/12/03 | 1,430 | 1,430 | 1,408 | 1,416 | 43,500 |
| 2025/12/02 | 1,462 | 1,462 | 1,422 | 1,422 | 62,300 |
| 2025/12/01 | 1,488 | 1,494 | 1,463 | 1,474 | 58,800 |
| 2025/11/28 | 1,448 | 1,476 | 1,446 | 1,475 | 46,700 |
| 2025/11/27 | 1,450 | 1,455 | 1,443 | 1,445 | 33,000 |
| 2025/11/26 | 1,440 | 1,452 | 1,440 | 1,450 | 33,100 |
| 2025/11/25 | 1,463 | 1,463 | 1,426 | 1,434 | 45,300 |
| 2025/11/21 | 1,401 | 1,447 | 1,400 | 1,447 | 68,000 |
| 2025/11/20 | 1,422 | 1,435 | 1,417 | 1,421 | 46,500 |
| 2025/11/19 | 1,419 | 1,435 | 1,395 | 1,412 | 54,300 |
| 2025/11/18 | 1,425 | 1,425 | 1,400 | 1,400 | 59,700 |
| 2025/11/17 | 1,460 | 1,460 | 1,416 | 1,430 | 134,000 |
| 2025/11/14 | 1,440 | 1,461 | 1,433 | 1,453 | 79,800 |
| 2025/11/13 | 1,498 | 1,500 | 1,460 | 1,470 | 71,900 |
| 2025/11/12 | 1,472 | 1,499 | 1,470 | 1,484 | 128,200 |
| 2025/11/11 | 1,460 | 1,502 | 1,456 | 1,473 | 448,200 |
| 2025/11/10 | 1,559 | 1,615 | 1,531 | 1,577 | 241,100 |
| 2025/11/07 | 1,502 | 1,519 | 1,499 | 1,519 | 56,600 |
| 2025/11/06 | 1,515 | 1,541 | 1,504 | 1,514 | 104,500 |
| 2025/11/05 | 1,494 | 1,500 | 1,453 | 1,496 | 113,500 |
| 2025/11/04 | 1,519 | 1,523 | 1,494 | 1,494 | 69,800 |
| 2025/10/31 | 1,540 | 1,540 | 1,502 | 1,509 | 71,600 |
| 2025/10/30 | 1,518 | 1,535 | 1,509 | 1,518 | 68,600 |
| 2025/10/29 | 1,532 | 1,542 | 1,501 | 1,502 | 155,000 |
| 2025/10/28 | 1,566 | 1,566 | 1,525 | 1,525 | 117,000 |
| 2025/10/27 | 1,589 | 1,593 | 1,564 | 1,565 | 69,700 |
| 2025/10/24 | 1,573 | 1,579 | 1,554 | 1,579 | 62,200 |
| 2025/10/23 | 1,559 | 1,567 | 1,545 | 1,553 | 26,700 |
| 2025/10/22 | 1,547 | 1,577 | 1,543 | 1,566 | 61,700 |
| 2025/10/21 | 1,548 | 1,550 | 1,525 | 1,544 | 59,000 |
| 2025/10/20 | 1,539 | 1,545 | 1,517 | 1,536 | 46,100 |
| 2025/10/17 | 1,529 | 1,532 | 1,497 | 1,506 | 57,200 |
| 2025/10/16 | 1,546 | 1,560 | 1,530 | 1,539 | 62,800 |
| 2025/10/15 | 1,534 | 1,557 | 1,528 | 1,552 | 38,000 |
| 2025/10/14 | 1,528 | 1,552 | 1,513 | 1,517 | 78,500 |
| 2025/10/10 | 1,560 | 1,568 | 1,537 | 1,541 | 63,400 |
| 2025/10/09 | 1,591 | 1,598 | 1,569 | 1,581 | 45,400 |
| 2025/10/08 | 1,597 | 1,622 | 1,590 | 1,591 | 51,200 |
| 2025/10/07 | 1,606 | 1,613 | 1,591 | 1,601 | 34,800 |
| 2025/10/06 | 1,630 | 1,637 | 1,595 | 1,618 | 55,700 |
| 2025/10/03 | 1,568 | 1,600 | 1,568 | 1,599 | 41,700 |
| 2025/10/02 | 1,586 | 1,598 | 1,560 | 1,560 | 44,000 |
| 2025/10/01 | 1,634 | 1,634 | 1,563 | 1,570 | 103,900 |
| 2025/09/30 | 1,662 | 1,669 | 1,631 | 1,637 | 44,300 |
| 2025/09/29 | 1,647 | 1,659 | 1,625 | 1,654 | 46,600 |
| 2025/09/26 | 1,647 | 1,669 | 1,643 | 1,664 | 45,600 |
| 2025/09/25 | 1,645 | 1,660 | 1,640 | 1,647 | 43,900 |
| 2025/09/24 | 1,648 | 1,648 | 1,632 | 1,645 | 60,500 |
| 2025/09/22 | 1,660 | 1,669 | 1,648 | 1,656 | 48,600 |
| 2025/09/19 | 1,678 | 1,688 | 1,640 | 1,660 | 73,400 |
| 2025/09/18 | 1,649 | 1,672 | 1,635 | 1,664 | 51,700 |
| 2025/09/17 | 1,657 | 1,657 | 1,615 | 1,633 | 75,600 |
| 2025/09/16 | 1,639 | 1,659 | 1,636 | 1,657 | 34,100 |
| 2025/09/12 | 1,655 | 1,660 | 1,640 | 1,644 | 55,200 |
| 2025/09/11 | 1,661 | 1,667 | 1,645 | 1,654 | 47,200 |
| 2025/09/10 | 1,671 | 1,683 | 1,658 | 1,663 | 42,900 |
| 2025/09/09 | 1,689 | 1,706 | 1,666 | 1,671 | 48,400 |
| 2025/09/08 | 1,714 | 1,714 | 1,681 | 1,687 | 42,600 |
| 2025/09/05 | 1,669 | 1,695 | 1,665 | 1,687 | 43,400 |
| 2025/09/04 | 1,658 | 1,681 | 1,644 | 1,669 | 51,200 |
| 2025/09/03 | 1,670 | 1,698 | 1,654 | 1,655 | 51,300 |
| 2025/09/02 | 1,671 | 1,684 | 1,660 | 1,663 | 56,800 |
| 2025/09/01 | 1,699 | 1,711 | 1,661 | 1,671 | 91,100 |
| 2025/08/29 | 1,706 | 1,709 | 1,680 | 1,698 | 67,300 |
| 2025/08/28 | 1,710 | 1,714 | 1,695 | 1,710 | 35,000 |
| 2025/08/27 | 1,709 | 1,721 | 1,694 | 1,698 | 61,400 |
| 2025/08/26 | 1,747 | 1,760 | 1,716 | 1,728 | 54,900 |
| 2025/08/25 | 1,750 | 1,790 | 1,740 | 1,747 | 82,900 |
| 2025/08/22 | 1,725 | 1,740 | 1,706 | 1,740 | 62,200 |
| 2025/08/21 | 1,700 | 1,723 | 1,685 | 1,709 | 57,600 |
| 2025/08/20 | 1,706 | 1,721 | 1,685 | 1,700 | 53,200 |
| 2025/08/19 | 1,720 | 1,731 | 1,704 | 1,713 | 105,700 |
| 2025/08/18 | 1,734 | 1,749 | 1,709 | 1,718 | 108,900 |
| 2025/08/15 | 1,709 | 1,747 | 1,701 | 1,736 | 114,900 |
| 2025/08/14 | 1,669 | 1,724 | 1,669 | 1,709 | 120,400 |
| 2025/08/13 | 1,677 | 1,688 | 1,656 | 1,669 | 108,400 |
| 2025/08/12 | 1,660 | 1,700 | 1,637 | 1,674 | 268,700 |
| 2025/08/08 | 1,680 | 1,728 | 1,627 | 1,630 | 659,800 |
| 2025/08/07 | 1,441 | 1,452 | 1,420 | 1,436 | 72,300 |
| 2025/08/06 | 1,434 | 1,445 | 1,425 | 1,441 | 36,100 |
| 2025/08/05 | 1,427 | 1,429 | 1,412 | 1,424 | 32,500 |
| 2025/08/04 | 1,422 | 1,422 | 1,400 | 1,406 | 60,900 |
| 2025/08/01 | 1,438 | 1,452 | 1,434 | 1,444 | 38,400 |
| 2025/07/31 | 1,432 | 1,445 | 1,426 | 1,445 | 45,700 |
| 2025/07/30 | 1,408 | 1,429 | 1,400 | 1,422 | 67,000 |
| 2025/07/29 | 1,386 | 1,406 | 1,381 | 1,405 | 36,700 |
| 2025/07/28 | 1,401 | 1,412 | 1,383 | 1,383 | 36,600 |
| 2025/07/25 | 1,411 | 1,412 | 1,396 | 1,401 | 32,600 |
| 2025/07/24 | 1,414 | 1,422 | 1,392 | 1,411 | 56,000 |
| 2025/07/23 | 1,378 | 1,426 | 1,373 | 1,419 | 82,500 |
| 2025/07/22 | 1,374 | 1,385 | 1,363 | 1,369 | 31,300 |
| 2025/07/18 | 1,400 | 1,401 | 1,370 | 1,374 | 45,400 |
| 2025/07/17 | 1,383 | 1,402 | 1,378 | 1,398 | 41,700 |
| 2025/07/16 | 1,405 | 1,405 | 1,384 | 1,385 | 60,300 |
| 2025/07/15 | 1,419 | 1,423 | 1,392 | 1,405 | 40,800 |
| 2025/07/14 | 1,423 | 1,437 | 1,412 | 1,419 | 50,900 |
| 2025/07/11 | 1,430 | 1,441 | 1,402 | 1,402 | 94,300 |
| 2025/07/10 | 1,437 | 1,446 | 1,419 | 1,436 | 72,700 |
| 2025/07/09 | 1,448 | 1,449 | 1,419 | 1,437 | 81,400 |
| 2025/07/08 | 1,399 | 1,466 | 1,399 | 1,449 | 200,400 |
| 2025/07/07 | 1,335 | 1,414 | 1,335 | 1,408 | 224,200 |
| 2025/07/04 | 1,325 | 1,340 | 1,315 | 1,330 | 46,300 |
| 2025/07/03 | 1,314 | 1,321 | 1,306 | 1,313 | 42,400 |
| 2025/07/02 | 1,324 | 1,337 | 1,303 | 1,312 | 140,600 |
| 2025/07/01 | 1,333 | 1,333 | 1,311 | 1,325 | 63,900 |
| 2025/06/30 | 1,357 | 1,370 | 1,335 | 1,341 | 85,400 |
| 2025/06/27 | 1,321 | 1,357 | 1,321 | 1,347 | 60,200 |
| 2025/06/26 | 1,326 | 1,333 | 1,313 | 1,324 | 54,500 |
| 2025/06/25 | 1,339 | 1,350 | 1,326 | 1,331 | 49,500 |
| 2025/06/24 | 1,325 | 1,342 | 1,314 | 1,339 | 77,400 |
| 2025/06/23 | 1,309 | 1,324 | 1,288 | 1,312 | 79,500 |
| 2025/06/20 | 1,310 | 1,311 | 1,290 | 1,290 | 40,900 |
| 2025/06/19 | 1,313 | 1,327 | 1,305 | 1,312 | 26,900 |
| 2025/06/18 | 1,301 | 1,335 | 1,301 | 1,313 | 65,300 |
| 2025/06/17 | 1,317 | 1,320 | 1,300 | 1,309 | 33,300 |
| 2025/06/16 | 1,277 | 1,319 | 1,276 | 1,316 | 74,700 |
| 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 |