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
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
2023/10/02 2,070 2,111 2,021 2,021 78,000
2023/09/29 2,120 2,122 2,046 2,060 69,300
2023/09/28 2,136 2,148 2,094 2,101 43,300
2023/09/27 2,139 2,156 2,127 2,156 36,400
2023/09/26 2,186 2,187 2,141 2,144 35,700
2023/09/25 2,156 2,176 2,136 2,176 28,000
2023/09/22 2,104 2,158 2,103 2,143 54,200
2023/09/21 2,177 2,196 2,130 2,133 60,500
2023/09/20 2,175 2,201 2,175 2,177 36,400
2023/09/19 2,176 2,187 2,160 2,174 32,200
2023/09/15 2,240 2,247 2,180 2,180 81,400
2023/09/14 2,201 2,228 2,195 2,228 49,100
2023/09/13 2,162 2,190 2,159 2,190 43,600
2023/09/12 2,127 2,166 2,127 2,152 39,500
2023/09/11 2,160 2,184 2,113 2,127 88,400
2023/09/08 2,161 2,191 2,160 2,184 53,000
2023/09/07 2,181 2,206 2,155 2,162 50,500
2023/09/06 2,143 2,205 2,143 2,190 67,800
2023/09/05 2,150 2,179 2,143 2,155 72,000
2023/09/04 2,146 2,167 2,136 2,143 42,800
2023/09/01 2,150 2,159 2,129 2,147 53,400
2023/08/31 2,140 2,164 2,134 2,142 62,600
2023/08/30 2,163 2,163 2,100 2,117 46,700
2023/08/29 2,133 2,155 2,116 2,154 60,400
2023/08/28 2,125 2,138 2,105 2,114 38,900
2023/08/25 2,086 2,110 2,055 2,106 42,700
2023/08/24 2,098 2,110 2,064 2,093 49,100
2023/08/23 2,075 2,086 2,051 2,084 31,600
2023/08/22 2,043 2,088 2,040 2,084 84,000
2023/08/21 2,005 2,031 1,994 2,020 66,100
2023/08/18 2,014 2,040 2,005 2,027 68,500
2023/08/17 2,070 2,075 2,030 2,047 92,400
2023/08/16 2,123 2,125 2,083 2,090 155,900
2023/08/15 2,234 2,272 2,144 2,146 162,200
2023/08/14 2,224 2,341 2,205 2,234 243,900
2023/08/10 2,112 2,225 2,104 2,202 205,300
2023/08/09 2,127 2,145 2,041 2,119 442,200
2023/08/08 2,220 2,246 2,191 2,206 112,900
2023/08/07 2,235 2,243 2,192 2,237 75,900
2023/08/04 2,200 2,248 2,190 2,239 92,000
2023/08/03 2,264 2,286 2,217 2,217 128,500
2023/08/02 2,350 2,352 2,285 2,305 108,300
2023/08/01 2,394 2,413 2,347 2,371 87,400
2023/07/31 2,345 2,421 2,327 2,384 249,200
2023/07/28 2,317 2,324 2,252 2,312 204,100
2023/07/27 2,308 2,348 2,305 2,336 48,200
2023/07/26 2,324 2,327 2,302 2,311 43,200
2023/07/25 2,336 2,346 2,303 2,329 60,500
2023/07/24 2,275 2,368 2,270 2,335 131,800
2023/07/21 2,298 2,305 2,253 2,265 79,100
2023/07/20 2,300 2,328 2,282 2,307 59,200
2023/07/19 2,276 2,295 2,243 2,295 61,300
2023/07/18 2,270 2,296 2,259 2,268 64,600
2023/07/14 2,283 2,301 2,238 2,259 75,900
2023/07/13 2,245 2,283 2,215 2,283 85,100
2023/07/12 2,315 2,315 2,242 2,256 103,200
2023/07/11 2,299 2,340 2,296 2,303 96,300
2023/07/10 2,337 2,345 2,271 2,277 105,500
2023/07/07 2,252 2,337 2,250 2,302 106,700
2023/07/06 2,360 2,369 2,284 2,296 181,000
2023/07/05 2,280 2,366 2,266 2,357 218,600
2023/07/04 2,208 2,288 2,208 2,277 96,000
2023/07/03 2,250 2,267 2,206 2,222 91,900
2023/06/30 2,155 2,232 2,149 2,231 128,000
2023/06/29 2,160 2,185 2,131 2,155 55,700
2023/06/28 2,150 2,168 2,132 2,159 62,600

このページの先頭へ