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 |
---|---|---|---|---|---|
2018/12/28 | 342 | 359 | 332 | 343 | 93,900 |
2018/12/27 | 351 | 359 | 346 | 350 | 77,000 |
2018/12/26 | 320 | 344 | 317 | 335 | 142,800 |
2018/12/25 | 325 | 330 | 290 | 302 | 307,700 |
2018/12/21 | 360 | 360 | 336 | 344 | 131,100 |
2018/12/20 | 365 | 376 | 358 | 360 | 91,900 |
2018/12/19 | 385 | 392 | 368 | 368 | 91,900 |
2018/12/18 | 389 | 433 | 386 | 388 | 199,400 |
2018/12/17 | 376 | 392 | 376 | 392 | 134,200 |
2018/12/14 | 388 | 410 | 378 | 386 | 494,700 |
2018/12/13 | 474 | 474 | 454 | 458 | 53,700 |
2018/12/12 | 427 | 474 | 424 | 466 | 149,400 |
2018/12/11 | 468 | 469 | 418 | 418 | 92,700 |
2018/12/10 | 465 | 477 | 464 | 464 | 42,700 |
2018/12/07 | 477 | 481 | 465 | 471 | 19,400 |
2018/12/06 | 485 | 491 | 473 | 476 | 52,900 |
2018/12/05 | 473 | 487 | 472 | 483 | 37,400 |
2018/12/04 | 489 | 490 | 473 | 473 | 39,500 |
2018/12/03 | 483 | 496 | 483 | 491 | 44,800 |
2018/11/30 | 476 | 480 | 469 | 480 | 26,000 |
2018/11/29 | 478 | 485 | 464 | 472 | 43,900 |
2018/11/28 | 464 | 486 | 464 | 477 | 75,000 |
2018/11/27 | 474 | 483 | 459 | 460 | 82,600 |
2018/11/26 | 451 | 475 | 451 | 474 | 87,600 |
2018/11/22 | 458 | 463 | 443 | 451 | 109,900 |
2018/11/21 | 475 | 475 | 465 | 466 | 56,500 |
2018/11/20 | 461 | 484 | 461 | 476 | 59,100 |
2018/11/19 | 470 | 474 | 459 | 473 | 141,600 |
2018/11/16 | 525 | 525 | 484 | 485 | 120,500 |
2018/11/15 | 455 | 539 | 454 | 539 | 298,100 |
2018/11/14 | 525 | 535 | 515 | 515 | 151,500 |
2018/11/13 | 615 | 628 | 611 | 615 | 20,800 |
2018/11/12 | 632 | 639 | 621 | 621 | 17,200 |
2018/11/09 | 624 | 640 | 617 | 639 | 30,800 |
2018/11/08 | 618 | 633 | 601 | 629 | 86,400 |
2018/11/07 | 615 | 638 | 608 | 633 | 39,400 |
2018/11/06 | 606 | 618 | 606 | 615 | 16,600 |
2018/11/05 | 623 | 634 | 602 | 603 | 71,200 |
2018/11/02 | 614 | 640 | 614 | 623 | 47,400 |
2018/11/01 | 626 | 627 | 610 | 620 | 25,700 |
2018/10/31 | 619 | 635 | 616 | 631 | 56,600 |
2018/10/30 | 596 | 615 | 588 | 609 | 61,800 |
2018/10/29 | 646 | 651 | 606 | 606 | 52,400 |
2018/10/26 | 673 | 673 | 618 | 653 | 63,200 |
2018/10/25 | 651 | 657 | 644 | 650 | 33,600 |
2018/10/24 | 660 | 678 | 653 | 677 | 38,700 |
2018/10/23 | 681 | 690 | 668 | 670 | 27,900 |
2018/10/22 | 656 | 685 | 655 | 682 | 31,300 |
2018/10/19 | 658 | 661 | 654 | 660 | 8,300 |
2018/10/18 | 646 | 669 | 646 | 662 | 28,100 |
2018/10/17 | 659 | 659 | 646 | 646 | 22,900 |
2018/10/16 | 640 | 652 | 631 | 632 | 44,900 |
2018/10/15 | 649 | 659 | 638 | 638 | 21,700 |
2018/10/12 | 635 | 650 | 635 | 649 | 25,800 |
2018/10/11 | 649 | 649 | 635 | 636 | 52,400 |
2018/10/10 | 665 | 677 | 662 | 667 | 23,200 |
2018/10/09 | 688 | 690 | 665 | 672 | 27,700 |
2018/10/05 | 685 | 704 | 685 | 693 | 29,600 |
2018/10/04 | 700 | 711 | 687 | 691 | 34,800 |
2018/10/03 | 699 | 703 | 690 | 696 | 18,600 |
2018/10/02 | 709 | 709 | 698 | 698 | 14,800 |
2018/10/01 | 703 | 711 | 702 | 710 | 20,200 |
2018/09/28 | 689 | 707 | 689 | 700 | 25,000 |
2018/09/27 | 698 | 698 | 682 | 689 | 24,400 |
2018/09/26 | 698 | 706 | 690 | 694 | 23,500 |
2018/09/25 | 685 | 694 | 684 | 692 | 37,100 |
2018/09/21 | 695 | 712 | 688 | 691 | 33,500 |
2018/09/20 | 694 | 694 | 681 | 692 | 22,300 |
2018/09/19 | 690 | 696 | 683 | 688 | 33,100 |
2018/09/18 | 696 | 704 | 689 | 690 | 34,700 |
2018/09/14 | 699 | 709 | 687 | 690 | 22,400 |
2018/09/13 | 695 | 699 | 688 | 698 | 24,400 |
2018/09/12 | 703 | 706 | 692 | 696 | 11,100 |
2018/09/11 | 712 | 712 | 701 | 703 | 6,100 |
2018/09/10 | 686 | 715 | 686 | 712 | 23,200 |
2018/09/07 | 685 | 699 | 685 | 695 | 15,400 |
2018/09/06 | 714 | 715 | 694 | 700 | 31,700 |
2018/09/05 | 715 | 723 | 712 | 721 | 21,200 |
2018/09/04 | 738 | 738 | 715 | 717 | 20,700 |
2018/09/03 | 741 | 741 | 723 | 738 | 21,700 |
2018/08/31 | 740 | 755 | 735 | 742 | 26,600 |
2018/08/30 | 735 | 755 | 733 | 755 | 47,400 |
2018/08/29 | 754 | 756 | 730 | 734 | 38,300 |
2018/08/28 | 727 | 755 | 725 | 750 | 90,300 |
2018/08/27 | 730 | 731 | 712 | 714 | 26,900 |
2018/08/24 | 720 | 729 | 719 | 724 | 19,700 |
2018/08/23 | 704 | 729 | 700 | 725 | 45,200 |
2018/08/22 | 697 | 707 | 686 | 704 | 19,200 |
2018/08/21 | 707 | 713 | 685 | 687 | 47,200 |
2018/08/20 | 711 | 728 | 708 | 713 | 42,300 |
2018/08/17 | 683 | 713 | 675 | 711 | 80,700 |
2018/08/16 | 670 | 670 | 661 | 665 | 36,400 |
2018/08/15 | 691 | 694 | 668 | 674 | 63,200 |
2018/08/14 | 689 | 695 | 685 | 689 | 22,500 |
2018/08/13 | 683 | 686 | 665 | 685 | 47,600 |
2018/08/10 | 706 | 706 | 681 | 684 | 42,400 |
2018/08/09 | 705 | 713 | 695 | 696 | 37,300 |
2018/08/08 | 652 | 727 | 650 | 703 | 272,800 |
2018/08/07 | 741 | 752 | 712 | 752 | 142,200 |
2018/08/06 | 728 | 729 | 701 | 728 | 73,200 |
2018/08/03 | 762 | 762 | 731 | 732 | 58,500 |
2018/08/02 | 756 | 775 | 751 | 756 | 58,300 |
2018/08/01 | 741 | 751 | 728 | 751 | 49,600 |
2018/07/31 | 761 | 761 | 741 | 747 | 36,500 |
2018/07/30 | 792 | 792 | 762 | 764 | 52,200 |
2018/07/27 | 792 | 801 | 789 | 792 | 29,600 |
2018/07/26 | 810 | 815 | 786 | 792 | 101,300 |
2018/07/25 | 769 | 799 | 761 | 796 | 108,700 |
2018/07/24 | 751 | 765 | 751 | 761 | 25,500 |
2018/07/23 | 760 | 768 | 744 | 751 | 32,900 |
2018/07/20 | 751 | 763 | 746 | 762 | 20,100 |
2018/07/19 | 748 | 758 | 732 | 754 | 44,200 |
2018/07/18 | 733 | 748 | 732 | 745 | 25,500 |
2018/07/17 | 756 | 756 | 735 | 737 | 28,300 |
2018/07/13 | 753 | 757 | 748 | 754 | 30,100 |
2018/07/12 | 731 | 749 | 721 | 742 | 25,300 |
2018/07/11 | 735 | 741 | 713 | 731 | 43,300 |
2018/07/10 | 733 | 764 | 733 | 740 | 60,500 |
2018/07/09 | 724 | 742 | 721 | 736 | 40,600 |
2018/07/06 | 681 | 722 | 681 | 721 | 74,700 |
2018/07/05 | 690 | 705 | 669 | 676 | 92,000 |
2018/07/04 | 701 | 710 | 688 | 697 | 55,500 |
2018/07/03 | 723 | 742 | 696 | 715 | 81,700 |
2018/07/02 | 750 | 761 | 717 | 723 | 83,800 |
2018/06/29 | 739 | 751 | 734 | 740 | 36,000 |
2018/06/28 | 722 | 739 | 703 | 737 | 106,600 |
2018/06/27 | 734 | 751 | 722 | 722 | 75,800 |
2018/06/26 | 745 | 776 | 737 | 738 | 130,900 |
2018/06/25 | 803 | 819 | 755 | 765 | 162,700 |
2018/06/22 | 810 | 865 | 799 | 805 | 214,400 |
2018/06/21 | 815 | 920 | 812 | 835 | 934,800 |
2018/06/20 | 749 | 814 | 723 | 804 | 451,300 |
2018/06/19 | 742 | 775 | 709 | 754 | 423,500 |
2018/06/18 | 725 | 796 | 717 | 749 | 894,700 |
2018/06/15 | 705 | 710 | 693 | 696 | 44,500 |
2018/06/14 | 705 | 708 | 694 | 700 | 33,200 |
2018/06/13 | 689 | 716 | 686 | 712 | 72,200 |
2018/06/12 | 689 | 693 | 681 | 685 | 31,400 |
2018/06/11 | 687 | 696 | 682 | 689 | 35,900 |
2018/06/08 | 671 | 694 | 671 | 686 | 41,300 |
2018/06/07 | 669 | 675 | 665 | 675 | 28,200 |
2018/06/06 | 671 | 677 | 661 | 665 | 37,500 |
2018/06/05 | 671 | 700 | 666 | 675 | 64,600 |
2018/06/04 | 665 | 676 | 665 | 670 | 40,400 |
2018/06/01 | 678 | 679 | 658 | 662 | 65,500 |
2018/05/31 | 680 | 684 | 675 | 681 | 37,400 |
2018/05/30 | 660 | 671 | 650 | 671 | 96,200 |
2018/05/29 | 688 | 692 | 666 | 670 | 87,900 |
2018/05/28 | 700 | 700 | 689 | 690 | 27,100 |
2018/05/25 | 698 | 704 | 691 | 695 | 28,300 |
2018/05/24 | 702 | 704 | 689 | 701 | 74,800 |
2018/05/23 | 719 | 722 | 700 | 702 | 77,000 |
2018/05/22 | 710 | 714 | 706 | 714 | 52,500 |
2018/05/21 | 694 | 707 | 688 | 705 | 64,500 |
2018/05/18 | 680 | 699 | 678 | 684 | 107,700 |
2018/05/17 | 679 | 700 | 673 | 688 | 120,700 |
2018/05/16 | 708 | 710 | 683 | 689 | 144,800 |
2018/05/15 | 723 | 732 | 706 | 715 | 235,500 |
2018/05/14 | 740 | 755 | 722 | 726 | 159,300 |
2018/05/11 | 737 | 740 | 730 | 736 | 158,200 |
2018/05/10 | 760 | 769 | 730 | 736 | 518,300 |
2018/05/09 | 869 | 869 | 847 | 861 | 65,100 |
2018/05/08 | 832 | 858 | 832 | 846 | 76,700 |
2018/05/07 | 832 | 836 | 828 | 832 | 40,400 |
2018/05/02 | 826 | 837 | 821 | 831 | 43,800 |
2018/05/01 | 823 | 831 | 821 | 824 | 38,700 |
2018/04/27 | 845 | 854 | 817 | 822 | 187,800 |
2018/04/26 | 867 | 887 | 858 | 865 | 374,900 |
2018/04/25 | 839 | 867 | 839 | 852 | 93,300 |
2018/04/24 | 909 | 914 | 849 | 850 | 209,500 |
2018/04/23 | 883 | 920 | 880 | 909 | 142,900 |
2018/04/20 | 850 | 884 | 848 | 870 | 110,900 |
2018/04/19 | 855 | 856 | 830 | 846 | 35,100 |
2018/04/18 | 829 | 857 | 823 | 848 | 71,300 |
2018/04/17 | 815 | 834 | 809 | 816 | 46,900 |
2018/04/16 | 821 | 829 | 803 | 818 | 53,200 |
2018/04/13 | 820 | 834 | 819 | 821 | 24,300 |
2018/04/12 | 814 | 830 | 808 | 816 | 41,500 |
2018/04/11 | 821 | 832 | 811 | 818 | 30,200 |
2018/04/10 | 825 | 831 | 814 | 827 | 30,000 |
2018/04/09 | 815 | 835 | 809 | 831 | 75,900 |
2018/04/06 | 825 | 844 | 815 | 815 | 72,800 |
2018/04/05 | 840 | 845 | 828 | 830 | 52,800 |
2018/04/04 | 853 | 853 | 833 | 844 | 34,500 |
2018/04/03 | 841 | 854 | 830 | 845 | 39,800 |
2018/04/02 | 850 | 869 | 850 | 855 | 50,100 |
2018/03/30 | 849 | 872 | 840 | 850 | 72,400 |
2018/03/29 | 842 | 852 | 831 | 847 | 51,000 |
2018/03/28 | 840 | 862 | 833 | 843 | 52,600 |
2018/03/27 | 852 | 872 | 846 | 859 | 49,800 |
2018/03/26 | 831 | 842 | 801 | 841 | 86,900 |
2018/03/23 | 848 | 854 | 824 | 832 | 79,400 |
2018/03/22 | 857 | 884 | 842 | 874 | 64,800 |
2018/03/20 | 836 | 859 | 836 | 856 | 29,900 |
2018/03/19 | 866 | 869 | 832 | 854 | 70,700 |
2018/03/16 | 910 | 910 | 863 | 872 | 105,400 |
2018/03/15 | 872 | 904 | 859 | 904 | 95,200 |
2018/03/14 | 890 | 898 | 874 | 882 | 72,900 |
2018/03/13 | 856 | 883 | 853 | 883 | 74,700 |
2018/03/12 | 855 | 875 | 848 | 869 | 89,600 |
2018/03/09 | 859 | 859 | 834 | 848 | 87,000 |
2018/03/08 | 843 | 855 | 843 | 844 | 72,300 |
2018/03/07 | 847 | 855 | 833 | 833 | 405,300 |
2018/03/06 | 880 | 904 | 861 | 867 | 164,900 |
2018/03/05 | 932 | 932 | 870 | 873 | 142,200 |
2018/03/02 | 920 | 942 | 905 | 924 | 85,700 |
2018/03/01 | 942 | 959 | 925 | 949 | 112,300 |
2018/02/28 | 933 | 953 | 931 | 947 | 72,900 |
2018/02/27 | 960 | 960 | 934 | 941 | 101,600 |
2018/02/26 | 916 | 953 | 907 | 950 | 180,200 |
2018/02/23 | 936 | 938 | 892 | 915 | 176,000 |
2018/02/22 | 975 | 983 | 912 | 940 | 567,800 |
2018/02/21 | 972 | 972 | 972 | 972 | 101,300 |
2018/02/20 | 828 | 828 | 808 | 822 | 36,000 |
2018/02/19 | 790 | 832 | 781 | 828 | 87,000 |
2018/02/16 | 802 | 802 | 779 | 785 | 74,700 |
2018/02/15 | 781 | 799 | 754 | 795 | 87,800 |
2018/02/14 | 790 | 806 | 726 | 744 | 209,800 |
2018/02/13 | 851 | 866 | 777 | 792 | 203,500 |
2018/02/09 | 810 | 868 | 801 | 837 | 183,700 |
2018/02/08 | 907 | 949 | 865 | 884 | 319,600 |
2018/02/07 | 1,005 | 1,020 | 952 | 967 | 180,300 |
2018/02/06 | 910 | 972 | 840 | 930 | 275,200 |
2018/02/05 | 962 | 1,026 | 953 | 1,022 | 144,100 |
2018/02/02 | 986 | 1,032 | 967 | 973 | 108,200 |
2018/02/01 | 950 | 986 | 950 | 986 | 35,100 |
2018/01/31 | 941 | 959 | 940 | 947 | 28,800 |
2018/01/30 | 963 | 979 | 937 | 945 | 72,400 |
2018/01/29 | 1,001 | 1,007 | 950 | 958 | 116,100 |
2018/01/26 | 984 | 996 | 970 | 995 | 103,400 |
2018/01/25 | 938 | 984 | 921 | 960 | 115,600 |
2018/01/24 | 960 | 960 | 940 | 944 | 57,500 |
2018/01/23 | 968 | 968 | 952 | 960 | 23,400 |
2018/01/22 | 979 | 979 | 951 | 963 | 43,300 |
2018/01/19 | 938 | 979 | 928 | 975 | 49,600 |
2018/01/18 | 940 | 968 | 935 | 938 | 68,800 |
2018/01/17 | 970 | 985 | 939 | 951 | 73,200 |
2018/01/16 | 1,010 | 1,025 | 961 | 982 | 102,500 |
2018/01/15 | 992 | 1,065 | 992 | 1,009 | 217,400 |
2018/01/12 | 999 | 1,010 | 961 | 990 | 144,400 |
2018/01/11 | 910 | 982 | 896 | 977 | 199,900 |
2018/01/10 | 888 | 904 | 883 | 901 | 36,000 |
2018/01/09 | 920 | 920 | 886 | 886 | 88,500 |
2018/01/05 | 865 | 912 | 865 | 910 | 88,300 |
2018/01/04 | 880 | 880 | 849 | 857 | 49,900 |