日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/13 1,370 1,384 1,359 1,360 27,100
2026/07/10 1,370 1,370 1,353 1,355 116,600
2026/07/09 1,355 1,366 1,342 1,360 37,000
2026/07/08 1,362 1,370 1,355 1,355 32,900
2026/07/07 1,367 1,377 1,361 1,361 42,400
2026/07/06 1,353 1,383 1,352 1,363 61,600
2026/07/03 1,340 1,365 1,340 1,360 61,000
2026/07/02 1,325 1,348 1,325 1,330 161,600
2026/07/01 1,320 1,323 1,312 1,323 27,200
2026/06/30 1,320 1,325 1,309 1,314 85,000
2026/06/29 1,319 1,331 1,310 1,312 42,600
2026/06/26 1,305 1,315 1,300 1,309 36,000
2026/06/25 1,302 1,306 1,296 1,303 28,100
2026/06/24 1,302 1,318 1,300 1,301 58,700
2026/06/23 1,308 1,314 1,297 1,304 79,800
2026/06/22 1,291 1,313 1,291 1,308 87,900
2026/06/19 1,290 1,301 1,290 1,292 53,900
2026/06/18 1,291 1,299 1,280 1,291 47,700
2026/06/17 1,285 1,308 1,284 1,287 57,100
2026/06/16 1,290 1,291 1,278 1,284 52,700
2026/06/15 1,279 1,299 1,274 1,294 76,200
2026/06/12 1,267 1,267 1,253 1,263 65,800
2026/06/11 1,264 1,275 1,256 1,260 59,200
2026/06/10 1,261 1,279 1,258 1,263 57,400
2026/06/09 1,265 1,274 1,253 1,260 62,300
2026/06/08 1,272 1,295 1,254 1,255 82,100
2026/06/05 1,261 1,284 1,250 1,271 66,100
2026/06/04 1,251 1,264 1,240 1,247 71,600
2026/06/03 1,275 1,279 1,258 1,263 107,100
2026/06/02 1,298 1,307 1,275 1,286 121,100
2026/06/01 1,305 1,317 1,281 1,307 161,900
2026/05/29 1,355 1,364 1,325 1,325 90,500
2026/05/28 1,340 1,358 1,330 1,357 86,200
2026/05/27 1,353 1,360 1,342 1,351 66,500
2026/05/26 1,344 1,361 1,330 1,358 97,600
2026/05/25 1,394 1,397 1,344 1,351 107,400
2026/05/22 1,415 1,415 1,384 1,397 74,700
2026/05/21 1,395 1,431 1,395 1,410 108,100
2026/05/20 1,373 1,387 1,345 1,383 114,200
2026/05/19 1,358 1,393 1,358 1,383 107,500
2026/05/18 1,350 1,369 1,327 1,336 116,900
2026/05/15 1,361 1,369 1,334 1,346 125,700
2026/05/14 1,386 1,397 1,355 1,385 243,200
2026/05/13 1,325 1,335 1,315 1,326 86,300
2026/05/12 1,330 1,336 1,320 1,321 73,800
2026/05/11 1,321 1,335 1,319 1,330 54,600
2026/05/08 1,311 1,325 1,306 1,325 61,100
2026/05/07 1,324 1,334 1,296 1,304 83,200
2026/05/01 1,337 1,346 1,316 1,319 78,500
2026/04/30 1,333 1,344 1,319 1,340 141,700
2026/04/28 1,306 1,329 1,304 1,328 79,600
2026/04/27 1,300 1,305 1,297 1,302 56,100
2026/04/24 1,305 1,317 1,297 1,309 60,300
2026/04/23 1,321 1,324 1,292 1,304 58,800
2026/04/22 1,335 1,343 1,319 1,323 64,600
2026/04/21 1,355 1,368 1,333 1,335 77,500
2026/04/20 1,342 1,347 1,322 1,326 38,600
2026/04/17 1,340 1,349 1,335 1,338 43,100
2026/04/16 1,370 1,375 1,341 1,341 93,900
2026/04/15 1,359 1,369 1,350 1,359 83,600
2026/04/14 1,336 1,350 1,333 1,341 70,900
2026/04/13 1,316 1,333 1,315 1,332 63,500
2026/04/10 1,322 1,334 1,319 1,326 95,000
2026/04/09 1,351 1,354 1,317 1,317 100,800
2026/04/08 1,334 1,367 1,332 1,357 190,500
2026/04/07 1,290 1,307 1,284 1,298 66,300
2026/04/06 1,270 1,283 1,270 1,281 52,900
2026/04/03 1,275 1,275 1,263 1,270 47,000
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

このページの先頭へ