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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,215 | 1,234 | 1,212 | 1,222 | 49,200 |
| 2024/07/25 | 1,190 | 1,225 | 1,184 | 1,215 | 70,500 |
| 2024/07/24 | 1,224 | 1,229 | 1,201 | 1,203 | 54,700 |
| 2024/07/23 | 1,239 | 1,245 | 1,217 | 1,224 | 60,800 |
| 2024/07/22 | 1,251 | 1,256 | 1,234 | 1,239 | 69,000 |
| 2024/07/19 | 1,283 | 1,283 | 1,253 | 1,257 | 70,500 |
| 2024/07/18 | 1,288 | 1,295 | 1,272 | 1,272 | 79,400 |
| 2024/07/17 | 1,315 | 1,320 | 1,288 | 1,288 | 119,800 |
| 2024/07/16 | 1,332 | 1,333 | 1,312 | 1,312 | 92,400 |
| 2024/07/12 | 1,322 | 1,371 | 1,322 | 1,334 | 97,400 |
| 2024/07/11 | 1,334 | 1,360 | 1,319 | 1,342 | 90,700 |
| 2024/07/10 | 1,390 | 1,402 | 1,310 | 1,325 | 192,100 |
| 2024/07/09 | 1,334 | 1,388 | 1,334 | 1,383 | 115,100 |
| 2024/07/08 | 1,330 | 1,349 | 1,307 | 1,334 | 69,200 |
| 2024/07/05 | 1,332 | 1,349 | 1,324 | 1,326 | 63,400 |
| 2024/07/04 | 1,366 | 1,367 | 1,315 | 1,315 | 76,700 |
| 2024/07/03 | 1,352 | 1,369 | 1,350 | 1,365 | 50,800 |
| 2024/07/02 | 1,370 | 1,379 | 1,348 | 1,348 | 64,000 |
| 2024/07/01 | 1,360 | 1,379 | 1,353 | 1,367 | 62,400 |
| 2024/06/28 | 1,361 | 1,369 | 1,341 | 1,350 | 54,200 |
| 2024/06/27 | 1,316 | 1,352 | 1,309 | 1,346 | 131,700 |
| 2024/06/26 | 1,320 | 1,322 | 1,304 | 1,314 | 61,600 |
| 2024/06/25 | 1,290 | 1,320 | 1,258 | 1,305 | 118,300 |
| 2024/06/24 | 1,275 | 1,287 | 1,268 | 1,287 | 50,800 |
| 2024/06/21 | 1,299 | 1,300 | 1,262 | 1,275 | 90,500 |
| 2024/06/20 | 1,299 | 1,310 | 1,289 | 1,294 | 84,800 |
| 2024/06/19 | 1,298 | 1,300 | 1,280 | 1,289 | 52,100 |
| 2024/06/18 | 1,282 | 1,310 | 1,281 | 1,287 | 105,700 |
| 2024/06/17 | 1,270 | 1,280 | 1,241 | 1,263 | 66,100 |
| 2024/06/14 | 1,239 | 1,273 | 1,216 | 1,273 | 105,100 |
| 2024/06/13 | 1,247 | 1,254 | 1,220 | 1,224 | 48,700 |
| 2024/06/12 | 1,218 | 1,258 | 1,216 | 1,229 | 100,500 |
| 2024/06/11 | 1,202 | 1,208 | 1,192 | 1,200 | 36,600 |
| 2024/06/10 | 1,176 | 1,201 | 1,176 | 1,201 | 48,700 |
| 2024/06/07 | 1,173 | 1,186 | 1,169 | 1,178 | 30,000 |
| 2024/06/06 | 1,195 | 1,195 | 1,172 | 1,173 | 26,800 |
| 2024/06/05 | 1,210 | 1,212 | 1,192 | 1,195 | 29,400 |
| 2024/06/04 | 1,181 | 1,219 | 1,180 | 1,212 | 67,500 |
| 2024/06/03 | 1,182 | 1,190 | 1,176 | 1,177 | 33,800 |
| 2024/05/31 | 1,151 | 1,180 | 1,151 | 1,180 | 39,000 |
| 2024/05/30 | 1,153 | 1,161 | 1,133 | 1,150 | 106,300 |
| 2024/05/29 | 1,180 | 1,186 | 1,158 | 1,160 | 56,800 |
| 2024/05/28 | 1,189 | 1,197 | 1,176 | 1,190 | 43,000 |
| 2024/05/27 | 1,192 | 1,192 | 1,170 | 1,183 | 41,600 |
| 2024/05/24 | 1,175 | 1,197 | 1,171 | 1,177 | 74,000 |
| 2024/05/23 | 1,235 | 1,236 | 1,192 | 1,192 | 69,600 |
| 2024/05/22 | 1,247 | 1,251 | 1,220 | 1,225 | 38,300 |
| 2024/05/21 | 1,254 | 1,265 | 1,231 | 1,235 | 44,600 |
| 2024/05/20 | 1,244 | 1,260 | 1,231 | 1,240 | 92,000 |
| 2024/05/17 | 1,165 | 1,244 | 1,164 | 1,244 | 110,300 |
| 2024/05/16 | 1,193 | 1,194 | 1,160 | 1,166 | 118,200 |
| 2024/05/15 | 1,219 | 1,232 | 1,180 | 1,180 | 85,400 |
| 2024/05/14 | 1,206 | 1,225 | 1,189 | 1,201 | 118,000 |
| 2024/05/13 | 1,186 | 1,225 | 1,167 | 1,215 | 310,600 |
| 2024/05/10 | 1,321 | 1,329 | 1,295 | 1,302 | 129,500 |
| 2024/05/09 | 1,305 | 1,325 | 1,292 | 1,315 | 58,400 |
| 2024/05/08 | 1,300 | 1,328 | 1,292 | 1,304 | 60,400 |
| 2024/05/07 | 1,270 | 1,310 | 1,270 | 1,301 | 82,600 |
| 2024/05/02 | 1,269 | 1,277 | 1,246 | 1,267 | 53,400 |
| 2024/05/01 | 1,250 | 1,272 | 1,237 | 1,270 | 57,400 |
| 2024/04/30 | 1,224 | 1,256 | 1,220 | 1,256 | 64,800 |
| 2024/04/26 | 1,236 | 1,236 | 1,206 | 1,217 | 196,200 |
| 2024/04/25 | 1,246 | 1,246 | 1,226 | 1,226 | 29,000 |
| 2024/04/24 | 1,241 | 1,258 | 1,241 | 1,245 | 33,200 |
| 2024/04/23 | 1,250 | 1,255 | 1,237 | 1,239 | 25,800 |
| 2024/04/22 | 1,242 | 1,253 | 1,233 | 1,238 | 41,400 |
| 2024/04/19 | 1,264 | 1,267 | 1,203 | 1,227 | 72,700 |
| 2024/04/18 | 1,225 | 1,258 | 1,217 | 1,258 | 62,400 |
| 2024/04/17 | 1,214 | 1,232 | 1,200 | 1,222 | 54,400 |
| 2024/04/16 | 1,239 | 1,249 | 1,211 | 1,214 | 57,600 |
| 2024/04/15 | 1,233 | 1,249 | 1,224 | 1,243 | 38,500 |
| 2024/04/12 | 1,249 | 1,249 | 1,230 | 1,240 | 44,000 |
| 2024/04/11 | 1,220 | 1,241 | 1,212 | 1,241 | 51,400 |
| 2024/04/10 | 1,238 | 1,247 | 1,222 | 1,226 | 56,900 |
| 2024/04/09 | 1,195 | 1,248 | 1,184 | 1,248 | 110,300 |
| 2024/04/08 | 1,170 | 1,196 | 1,151 | 1,189 | 109,400 |
| 2024/04/05 | 1,176 | 1,189 | 1,162 | 1,173 | 74,300 |
| 2024/04/04 | 1,198 | 1,203 | 1,181 | 1,194 | 94,100 |
| 2024/04/03 | 1,180 | 1,215 | 1,168 | 1,198 | 104,000 |
| 2024/04/02 | 1,249 | 1,249 | 1,192 | 1,197 | 125,100 |
| 2024/04/01 | 1,300 | 1,300 | 1,240 | 1,242 | 70,400 |
| 2024/03/29 | 1,258 | 1,290 | 1,256 | 1,290 | 79,300 |
| 2024/03/28 | 1,281 | 1,297 | 1,246 | 1,251 | 173,900 |
| 2024/03/27 | 1,275 | 1,320 | 1,275 | 1,299 | 190,000 |
| 2024/03/26 | 1,292 | 1,296 | 1,264 | 1,290 | 86,600 |
| 2024/03/25 | 1,288 | 1,313 | 1,281 | 1,292 | 110,000 |
| 2024/03/22 | 1,275 | 1,289 | 1,254 | 1,288 | 104,500 |
| 2024/03/21 | 1,291 | 1,293 | 1,256 | 1,260 | 134,300 |
| 2024/03/19 | 1,258 | 1,294 | 1,249 | 1,283 | 100,300 |
| 2024/03/18 | 1,285 | 1,300 | 1,247 | 1,258 | 148,500 |
| 2024/03/15 | 1,294 | 1,302 | 1,280 | 1,285 | 105,300 |
| 2024/03/14 | 1,296 | 1,310 | 1,286 | 1,296 | 54,600 |
| 2024/03/13 | 1,327 | 1,332 | 1,298 | 1,302 | 59,300 |
| 2024/03/12 | 1,278 | 1,338 | 1,278 | 1,338 | 83,100 |
| 2024/03/11 | 1,328 | 1,334 | 1,286 | 1,299 | 104,500 |
| 2024/03/08 | 1,339 | 1,352 | 1,329 | 1,338 | 84,800 |
| 2024/03/07 | 1,340 | 1,360 | 1,323 | 1,358 | 108,900 |
| 2024/03/06 | 1,310 | 1,333 | 1,288 | 1,333 | 141,900 |
| 2024/03/05 | 1,285 | 1,313 | 1,278 | 1,313 | 97,500 |
| 2024/03/04 | 1,310 | 1,321 | 1,284 | 1,294 | 115,400 |
| 2024/03/01 | 1,293 | 1,313 | 1,275 | 1,293 | 146,700 |
| 2024/02/29 | 1,320 | 1,326 | 1,298 | 1,304 | 122,600 |
| 2024/02/28 | 1,358 | 1,360 | 1,310 | 1,331 | 127,000 |
| 2024/02/28 | 1 -> 2.00 分割 | ||||
| 2024/02/27 | 2,648 | 2,723 | 2,638 | 2,709 | 133,300 |
| 2024/02/26 | 2,660 | 2,693 | 2,635 | 2,648 | 78,600 |
| 2024/02/22 | 2,603 | 2,633 | 2,586 | 2,633 | 61,900 |
| 2024/02/21 | 2,657 | 2,660 | 2,562 | 2,580 | 70,100 |
| 2024/02/20 | 2,590 | 2,651 | 2,580 | 2,644 | 104,900 |
| 2024/02/19 | 2,482 | 2,565 | 2,479 | 2,565 | 56,600 |
| 2024/02/16 | 2,456 | 2,507 | 2,456 | 2,490 | 58,800 |
| 2024/02/15 | 2,500 | 2,512 | 2,449 | 2,459 | 78,600 |
| 2024/02/14 | 2,480 | 2,506 | 2,450 | 2,484 | 67,900 |
| 2024/02/13 | 2,450 | 2,509 | 2,422 | 2,504 | 171,900 |
| 2024/02/09 | 2,298 | 2,446 | 2,292 | 2,421 | 140,700 |
| 2024/02/08 | 2,314 | 2,335 | 2,260 | 2,298 | 94,100 |
| 2024/02/07 | 2,398 | 2,399 | 2,259 | 2,331 | 267,900 |
| 2024/02/06 | 2,382 | 2,428 | 2,380 | 2,400 | 120,400 |
| 2024/02/05 | 2,370 | 2,396 | 2,347 | 2,393 | 113,400 |
| 2024/02/02 | 2,305 | 2,342 | 2,290 | 2,325 | 61,000 |
| 2024/02/01 | 2,337 | 2,354 | 2,305 | 2,314 | 48,400 |
| 2024/01/31 | 2,348 | 2,371 | 2,338 | 2,361 | 53,800 |
| 2024/01/30 | 2,387 | 2,387 | 2,343 | 2,344 | 111,900 |
| 2024/01/29 | 2,385 | 2,390 | 2,367 | 2,390 | 63,600 |
| 2024/01/26 | 2,345 | 2,393 | 2,331 | 2,356 | 108,900 |
| 2024/01/25 | 2,328 | 2,337 | 2,300 | 2,325 | 75,800 |
| 2024/01/24 | 2,263 | 2,312 | 2,260 | 2,310 | 77,100 |
| 2024/01/23 | 2,280 | 2,283 | 2,247 | 2,249 | 62,100 |
| 2024/01/22 | 2,245 | 2,280 | 2,213 | 2,280 | 99,700 |
| 2024/01/19 | 2,210 | 2,232 | 2,186 | 2,197 | 83,900 |
| 2024/01/18 | 2,189 | 2,220 | 2,164 | 2,177 | 314,300 |
| 2024/01/17 | 2,124 | 2,148 | 2,105 | 2,105 | 30,800 |
| 2024/01/16 | 2,169 | 2,175 | 2,126 | 2,130 | 40,600 |
| 2024/01/15 | 2,128 | 2,168 | 2,122 | 2,164 | 38,000 |
| 2024/01/12 | 2,140 | 2,150 | 2,103 | 2,128 | 37,200 |
| 2024/01/11 | 2,116 | 2,141 | 2,116 | 2,136 | 38,900 |
| 2024/01/10 | 2,115 | 2,144 | 2,110 | 2,111 | 36,800 |
| 2024/01/09 | 2,155 | 2,155 | 2,100 | 2,102 | 55,100 |
| 2024/01/05 | 2,148 | 2,167 | 2,127 | 2,127 | 42,300 |
| 2024/01/04 | 2,154 | 2,183 | 2,115 | 2,160 | 51,300 |
| 2023/12/29 | 2,140 | 2,178 | 2,122 | 2,154 | 62,800 |
| 2023/12/28 | 2,133 | 2,144 | 2,109 | 2,144 | 55,400 |
| 2023/12/27 | 2,060 | 2,139 | 2,059 | 2,133 | 116,600 |
| 2023/12/26 | 2,036 | 2,069 | 2,030 | 2,042 | 81,800 |
| 2023/12/25 | 2,030 | 2,030 | 1,995 | 2,011 | 74,500 |
| 2023/12/22 | 2,070 | 2,070 | 2,011 | 2,016 | 60,800 |
| 2023/12/21 | 2,070 | 2,080 | 2,035 | 2,043 | 67,700 |
| 2023/12/20 | 2,120 | 2,120 | 2,091 | 2,094 | 62,300 |
| 2023/12/19 | 2,070 | 2,122 | 2,070 | 2,122 | 72,800 |
| 2023/12/18 | 2,079 | 2,083 | 2,044 | 2,070 | 98,100 |
| 2023/12/15 | 2,045 | 2,120 | 2,043 | 2,103 | 155,700 |
| 2023/12/14 | 2,050 | 2,100 | 2,022 | 2,032 | 168,200 |
| 2023/12/13 | 1,968 | 2,023 | 1,951 | 2,020 | 269,300 |
| 2023/12/12 | 1,991 | 2,029 | 1,910 | 1,988 | 814,300 |
| 2023/12/11 | 1,782 | 1,799 | 1,760 | 1,779 | 70,300 |
| 2023/12/08 | 1,815 | 1,822 | 1,764 | 1,765 | 122,800 |
| 2023/12/07 | 1,842 | 1,848 | 1,821 | 1,821 | 37,600 |
| 2023/12/06 | 1,830 | 1,863 | 1,830 | 1,863 | 30,900 |
| 2023/12/05 | 1,867 | 1,867 | 1,830 | 1,830 | 41,600 |
| 2023/12/04 | 1,856 | 1,891 | 1,856 | 1,876 | 34,300 |
| 2023/12/01 | 1,878 | 1,885 | 1,853 | 1,856 | 42,900 |
| 2023/11/30 | 1,852 | 1,876 | 1,844 | 1,867 | 58,000 |
| 2023/11/29 | 1,910 | 1,924 | 1,880 | 1,880 | 42,900 |
| 2023/11/28 | 1,920 | 1,932 | 1,893 | 1,909 | 43,000 |
| 2023/11/27 | 1,901 | 1,935 | 1,893 | 1,916 | 53,800 |
| 2023/11/24 | 1,883 | 1,899 | 1,868 | 1,875 | 72,700 |
| 2023/11/22 | 1,819 | 1,871 | 1,818 | 1,865 | 125,700 |
| 2023/11/21 | 1,820 | 1,832 | 1,798 | 1,805 | 92,200 |
| 2023/11/20 | 1,817 | 1,835 | 1,802 | 1,806 | 88,700 |
| 2023/11/17 | 1,825 | 1,840 | 1,803 | 1,812 | 109,500 |
| 2023/11/16 | 1,856 | 1,881 | 1,825 | 1,841 | 46,100 |
| 2023/11/15 | 1,867 | 1,897 | 1,861 | 1,870 | 47,100 |
| 2023/11/14 | 1,907 | 1,929 | 1,853 | 1,856 | 100,900 |
| 2023/11/13 | 1,930 | 1,952 | 1,917 | 1,923 | 34,400 |
| 2023/11/10 | 1,940 | 1,954 | 1,907 | 1,948 | 61,400 |
| 2023/11/09 | 1,951 | 1,987 | 1,936 | 1,980 | 64,300 |
| 2023/11/08 | 2,020 | 2,085 | 1,951 | 1,966 | 216,000 |
| 2023/11/07 | 1,915 | 1,916 | 1,883 | 1,900 | 66,200 |
| 2023/11/06 | 1,915 | 1,920 | 1,893 | 1,915 | 59,500 |
| 2023/11/02 | 1,899 | 1,899 | 1,866 | 1,894 | 48,100 |
| 2023/11/01 | 1,910 | 1,910 | 1,851 | 1,865 | 52,000 |
| 2023/10/31 | 1,850 | 1,888 | 1,820 | 1,887 | 57,800 |
| 2023/10/30 | 1,886 | 1,892 | 1,850 | 1,859 | 98,000 |
| 2023/10/27 | 1,850 | 1,889 | 1,841 | 1,889 | 100,600 |
| 2023/10/26 | 1,809 | 1,844 | 1,801 | 1,823 | 103,100 |
| 2023/10/25 | 1,850 | 1,852 | 1,815 | 1,822 | 88,200 |
| 2023/10/24 | 1,793 | 1,840 | 1,744 | 1,833 | 147,200 |
| 2023/10/23 | 1,850 | 1,859 | 1,767 | 1,787 | 105,600 |
| 2023/10/20 | 1,820 | 1,874 | 1,802 | 1,855 | 93,500 |
| 2023/10/19 | 1,861 | 1,878 | 1,829 | 1,832 | 78,600 |
| 2023/10/18 | 1,866 | 1,886 | 1,853 | 1,885 | 37,800 |
| 2023/10/17 | 1,880 | 1,899 | 1,858 | 1,876 | 58,500 |
| 2023/10/16 | 1,880 | 1,902 | 1,850 | 1,852 | 93,800 |
| 2023/10/13 | 1,938 | 1,948 | 1,901 | 1,903 | 71,700 |
| 2023/10/12 | 1,960 | 1,967 | 1,940 | 1,964 | 45,600 |
| 2023/10/11 | 1,997 | 1,997 | 1,957 | 1,961 | 30,300 |
| 2023/10/10 | 1,983 | 1,988 | 1,959 | 1,987 | 35,700 |
| 2023/10/06 | 1,984 | 1,984 | 1,933 | 1,953 | 58,100 |
| 2023/10/05 | 1,930 | 1,968 | 1,911 | 1,968 | 62,200 |
| 2023/10/04 | 1,960 | 1,960 | 1,893 | 1,895 | 233,000 |
| 2023/10/03 | 2,005 | 2,021 | 1,992 | 1,999 | 69,500 |