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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,710 | 1,767 | 1,710 | 1,738 | 21,300 |
| 2016/12/29 | 1,790 | 1,790 | 1,740 | 1,754 | 6,500 |
| 2016/12/28 | 1,745 | 1,787 | 1,745 | 1,785 | 18,900 |
| 2016/12/27 | 1,759 | 1,759 | 1,727 | 1,740 | 12,800 |
| 2016/12/26 | 1,703 | 1,727 | 1,689 | 1,727 | 23,500 |
| 2016/12/22 | 1,750 | 1,750 | 1,707 | 1,711 | 35,200 |
| 2016/12/21 | 1,760 | 1,798 | 1,752 | 1,752 | 12,700 |
| 2016/12/20 | 1,775 | 1,779 | 1,751 | 1,777 | 14,800 |
| 2016/12/19 | 1,853 | 1,853 | 1,781 | 1,781 | 11,800 |
| 2016/12/16 | 1,832 | 1,832 | 1,811 | 1,820 | 7,500 |
| 2016/12/15 | 1,850 | 1,852 | 1,751 | 1,817 | 18,500 |
| 2016/12/14 | 1,850 | 1,892 | 1,836 | 1,857 | 8,700 |
| 2016/12/13 | 1,875 | 1,875 | 1,851 | 1,851 | 11,300 |
| 2016/12/12 | 1,900 | 1,900 | 1,876 | 1,880 | 3,700 |
| 2016/12/09 | 1,890 | 1,923 | 1,854 | 1,866 | 13,800 |
| 2016/12/08 | 1,961 | 1,961 | 1,911 | 1,912 | 8,000 |
| 2016/12/07 | 1,879 | 1,940 | 1,867 | 1,933 | 13,100 |
| 2016/12/06 | 1,851 | 1,872 | 1,851 | 1,867 | 6,100 |
| 2016/12/05 | 1,856 | 1,878 | 1,845 | 1,856 | 6,500 |
| 2016/12/02 | 1,847 | 1,869 | 1,825 | 1,843 | 8,300 |
| 2016/12/01 | 1,813 | 1,874 | 1,813 | 1,847 | 6,000 |
| 2016/11/30 | 1,824 | 1,853 | 1,806 | 1,853 | 8,000 |
| 2016/11/29 | 1,850 | 1,850 | 1,810 | 1,824 | 7,500 |
| 2016/11/28 | 1,849 | 1,863 | 1,805 | 1,863 | 9,800 |
| 2016/11/25 | 1,870 | 1,900 | 1,828 | 1,835 | 16,700 |
| 2016/11/24 | 1,916 | 1,934 | 1,902 | 1,908 | 6,700 |
| 2016/11/22 | 1,950 | 1,950 | 1,901 | 1,931 | 11,300 |
| 2016/11/21 | 1,904 | 1,950 | 1,892 | 1,949 | 10,500 |
| 2016/11/18 | 1,909 | 1,927 | 1,890 | 1,900 | 7,800 |
| 2016/11/17 | 1,918 | 1,918 | 1,876 | 1,900 | 6,500 |
| 2016/11/16 | 1,880 | 1,920 | 1,860 | 1,920 | 12,900 |
| 2016/11/15 | 1,901 | 1,920 | 1,858 | 1,880 | 12,000 |
| 2016/11/14 | 1,820 | 1,875 | 1,810 | 1,869 | 14,200 |
| 2016/11/11 | 1,800 | 1,819 | 1,781 | 1,781 | 22,000 |
| 2016/11/10 | 1,850 | 1,860 | 1,789 | 1,794 | 38,200 |
| 2016/11/09 | 1,853 | 1,870 | 1,633 | 1,784 | 104,100 |
| 2016/11/08 | 1,947 | 1,956 | 1,896 | 1,900 | 18,600 |
| 2016/11/07 | 1,937 | 1,944 | 1,899 | 1,938 | 8,600 |
| 2016/11/04 | 1,860 | 1,909 | 1,860 | 1,885 | 10,600 |
| 2016/11/02 | 1,996 | 1,996 | 1,859 | 1,920 | 42,700 |
| 2016/11/01 | 2,059 | 2,059 | 1,990 | 2,002 | 26,000 |
| 2016/10/31 | 1,955 | 2,147 | 1,955 | 2,064 | 70,300 |
| 2016/10/28 | 1,933 | 1,950 | 1,920 | 1,935 | 10,100 |
| 2016/10/27 | 1,998 | 2,000 | 1,908 | 1,923 | 29,500 |
| 2016/10/26 | 2,019 | 2,019 | 1,996 | 2,001 | 12,900 |
| 2016/10/25 | 2,052 | 2,052 | 1,987 | 1,996 | 19,200 |
| 2016/10/24 | 1,994 | 2,024 | 1,985 | 2,024 | 12,300 |
| 2016/10/21 | 2,000 | 2,024 | 1,982 | 1,994 | 26,700 |
| 2016/10/20 | 2,089 | 2,089 | 2,008 | 2,029 | 33,900 |
| 2016/10/19 | 2,167 | 2,167 | 2,092 | 2,112 | 17,600 |
| 2016/10/18 | 2,175 | 2,200 | 2,135 | 2,142 | 30,800 |
| 2016/10/17 | 2,074 | 2,238 | 2,035 | 2,175 | 85,400 |
| 2016/10/14 | 1,971 | 2,010 | 1,970 | 2,002 | 22,700 |
| 2016/10/13 | 1,952 | 2,055 | 1,938 | 1,965 | 32,200 |
| 2016/10/12 | 2,020 | 2,178 | 1,922 | 1,952 | 147,900 |
| 2016/10/11 | 1,865 | 2,000 | 1,865 | 2,000 | 61,200 |
| 2016/10/07 | 1,850 | 1,865 | 1,830 | 1,858 | 13,300 |
| 2016/10/06 | 1,888 | 1,902 | 1,816 | 1,854 | 27,000 |
| 2016/10/05 | 1,850 | 1,930 | 1,829 | 1,880 | 48,300 |
| 2016/10/04 | 1,758 | 1,816 | 1,758 | 1,800 | 22,500 |
| 2016/10/03 | 1,725 | 1,755 | 1,710 | 1,755 | 17,300 |
| 2016/09/30 | 1,715 | 1,715 | 1,684 | 1,700 | 6,200 |
| 2016/09/29 | 1,681 | 1,745 | 1,681 | 1,732 | 12,000 |
| 2016/09/28 | 1,748 | 1,750 | 1,691 | 1,705 | 4,600 |
| 2016/09/28 | 1 -> 2.00 分割 | ||||
| 2016/09/27 | 3,440 | 3,440 | 3,320 | 3,415 | 2,100 |
| 2016/09/26 | 3,445 | 3,445 | 3,400 | 3,415 | 2,700 |
| 2016/09/23 | 3,300 | 3,415 | 3,300 | 3,375 | 2,700 |
| 2016/09/21 | 3,235 | 3,350 | 3,220 | 3,300 | 4,800 |
| 2016/09/20 | 3,375 | 3,395 | 3,240 | 3,255 | 6,000 |
| 2016/09/16 | 3,455 | 3,455 | 3,310 | 3,365 | 5,000 |
| 2016/09/15 | 3,350 | 3,385 | 3,310 | 3,385 | 4,600 |
| 2016/09/14 | 3,540 | 3,540 | 3,435 | 3,450 | 5,800 |
| 2016/09/13 | 3,415 | 3,540 | 3,415 | 3,535 | 6,600 |
| 2016/09/12 | 3,465 | 3,485 | 3,380 | 3,455 | 7,000 |
| 2016/09/09 | 3,405 | 3,510 | 3,405 | 3,500 | 15,700 |
| 2016/09/08 | 3,405 | 3,415 | 3,260 | 3,335 | 21,200 |
| 2016/09/07 | 3,120 | 3,695 | 3,120 | 3,405 | 70,400 |
| 2016/09/06 | 3,025 | 3,065 | 3,020 | 3,050 | 6,600 |
| 2016/09/05 | 3,025 | 3,025 | 2,995 | 3,025 | 3,000 |
| 2016/09/02 | 3,105 | 3,105 | 2,960 | 3,010 | 8,200 |
| 2016/09/01 | 3,100 | 3,115 | 3,075 | 3,075 | 3,700 |
| 2016/08/31 | 3,185 | 3,185 | 3,110 | 3,115 | 3,200 |
| 2016/08/30 | 3,100 | 3,145 | 3,080 | 3,115 | 2,500 |
| 2016/08/29 | 3,180 | 3,180 | 3,100 | 3,125 | 3,900 |
| 2016/08/26 | 3,300 | 3,300 | 3,100 | 3,145 | 7,700 |
| 2016/08/25 | 3,285 | 3,295 | 3,285 | 3,295 | 3,100 |
| 2016/08/24 | 3,295 | 3,295 | 3,220 | 3,285 | 3,200 |
| 2016/08/23 | 3,150 | 3,240 | 3,110 | 3,240 | 3,600 |
| 2016/08/22 | 3,100 | 3,150 | 3,080 | 3,150 | 5,500 |
| 2016/08/19 | 3,130 | 3,185 | 3,080 | 3,100 | 6,000 |
| 2016/08/18 | 3,145 | 3,150 | 3,120 | 3,120 | 2,500 |
| 2016/08/17 | 3,265 | 3,265 | 3,160 | 3,185 | 4,400 |
| 2016/08/16 | 3,285 | 3,350 | 3,255 | 3,265 | 4,700 |
| 2016/08/15 | 3,360 | 3,370 | 3,170 | 3,305 | 8,000 |
| 2016/08/12 | 3,070 | 3,240 | 3,070 | 3,240 | 9,000 |
| 2016/08/10 | 3,075 | 3,075 | 2,929 | 3,070 | 12,600 |
| 2016/08/09 | 3,105 | 3,175 | 3,050 | 3,100 | 9,700 |
| 2016/08/08 | 3,460 | 3,570 | 3,035 | 3,115 | 51,000 |
| 2016/08/05 | 3,320 | 3,460 | 3,290 | 3,455 | 22,700 |
| 2016/08/04 | 3,260 | 3,350 | 3,200 | 3,275 | 8,900 |
| 2016/08/03 | 3,385 | 3,420 | 3,175 | 3,260 | 22,400 |
| 2016/08/02 | 3,445 | 3,475 | 3,310 | 3,410 | 48,300 |
| 2016/08/01 | 3,020 | 3,195 | 3,000 | 3,165 | 43,000 |
| 2016/07/29 | 2,838 | 2,882 | 2,712 | 2,854 | 19,200 |
| 2016/07/28 | 3,010 | 3,010 | 2,807 | 2,808 | 27,400 |
| 2016/07/27 | 3,000 | 3,030 | 2,930 | 3,000 | 14,600 |
| 2016/07/26 | 3,055 | 3,080 | 2,961 | 2,974 | 17,800 |
| 2016/07/25 | 3,220 | 3,300 | 3,100 | 3,115 | 16,600 |
| 2016/07/22 | 3,250 | 3,340 | 3,230 | 3,290 | 7,400 |
| 2016/07/21 | 3,220 | 3,350 | 3,215 | 3,350 | 11,000 |
| 2016/07/20 | 3,410 | 3,470 | 3,220 | 3,235 | 30,300 |
| 2016/07/19 | 3,670 | 3,680 | 3,395 | 3,430 | 29,200 |
| 2016/07/15 | 3,485 | 3,630 | 3,480 | 3,570 | 21,100 |
| 2016/07/14 | 3,470 | 3,530 | 3,435 | 3,485 | 15,300 |
| 2016/07/13 | 3,550 | 3,595 | 3,385 | 3,465 | 30,600 |
| 2016/07/12 | 3,650 | 3,740 | 3,500 | 3,550 | 35,100 |
| 2016/07/11 | 3,775 | 3,810 | 3,585 | 3,655 | 33,100 |
| 2016/07/08 | 3,650 | 3,780 | 3,430 | 3,705 | 87,200 |
| 2016/07/07 | 4,020 | 4,200 | 3,580 | 3,585 | 151,700 |
| 2016/07/06 | 4,000 | 4,460 | 3,870 | 3,880 | 401,100 |
| 2016/07/05 | 4,180 | 4,220 | 3,860 | 4,030 | 145,300 |
| 2016/07/04 | 3,840 | 4,500 | 3,705 | 4,320 | 434,900 |
| 2016/07/01 | 3,450 | 4,080 | 3,400 | 3,950 | 209,000 |
| 2016/06/30 | 3,350 | 3,445 | 3,300 | 3,380 | 38,400 |
| 2016/06/29 | 3,430 | 3,610 | 3,265 | 3,270 | 88,500 |
| 2016/06/28 | 3,250 | 3,535 | 3,230 | 3,360 | 45,200 |
| 2016/06/27 | 3,385 | 3,630 | 3,200 | 3,390 | 78,600 |
| 2016/06/24 | 3,820 | 3,910 | 3,190 | 3,315 | 185,600 |
| 2016/06/23 | 3,430 | 3,980 | 3,365 | 3,890 | 323,500 |
| 2016/06/22 | 4,170 | 4,740 | 3,470 | 3,500 | 1,150,300 |