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 |
---|---|---|---|---|---|
2019/12/30 | 334 | 337 | 333 | 334 | 35,400 |
2019/12/27 | 326 | 342 | 325 | 333 | 92,800 |
2019/12/26 | 322 | 325 | 320 | 325 | 60,800 |
2019/12/25 | 315 | 321 | 315 | 320 | 52,100 |
2019/12/24 | 318 | 318 | 313 | 316 | 22,700 |
2019/12/23 | 320 | 320 | 312 | 317 | 68,100 |
2019/12/20 | 320 | 325 | 317 | 317 | 69,000 |
2019/12/19 | 321 | 348 | 316 | 320 | 291,500 |
2019/12/18 | 320 | 333 | 318 | 323 | 174,300 |
2019/12/17 | 311 | 325 | 311 | 322 | 135,400 |
2019/12/16 | 311 | 313 | 311 | 312 | 15,800 |
2019/12/13 | 313 | 314 | 311 | 311 | 34,300 |
2019/12/12 | 313 | 313 | 310 | 310 | 41,500 |
2019/12/11 | 319 | 320 | 311 | 313 | 86,100 |
2019/12/10 | 327 | 327 | 310 | 319 | 125,100 |
2019/12/09 | 329 | 331 | 325 | 325 | 20,200 |
2019/12/06 | 327 | 329 | 327 | 328 | 17,300 |
2019/12/05 | 325 | 331 | 324 | 328 | 45,800 |
2019/12/04 | 323 | 324 | 321 | 324 | 117,600 |
2019/12/03 | 324 | 326 | 323 | 324 | 20,700 |
2019/12/02 | 325 | 326 | 323 | 324 | 13,600 |
2019/11/29 | 324 | 326 | 323 | 325 | 14,300 |
2019/11/28 | 325 | 325 | 322 | 324 | 32,000 |
2019/11/27 | 324 | 325 | 323 | 325 | 14,900 |
2019/11/26 | 324 | 325 | 319 | 324 | 27,400 |
2019/11/25 | 325 | 325 | 320 | 323 | 23,000 |
2019/11/22 | 325 | 325 | 323 | 325 | 2,900 |
2019/11/21 | 326 | 327 | 322 | 325 | 16,300 |
2019/11/20 | 322 | 326 | 322 | 326 | 11,100 |
2019/11/19 | 320 | 325 | 319 | 325 | 29,700 |
2019/11/18 | 322 | 322 | 311 | 322 | 84,200 |
2019/11/15 | 334 | 338 | 320 | 323 | 119,200 |
2019/11/14 | 358 | 359 | 342 | 346 | 66,600 |
2019/11/13 | 340 | 357 | 340 | 356 | 63,000 |
2019/11/12 | 336 | 347 | 336 | 343 | 37,400 |
2019/11/11 | 333 | 338 | 333 | 336 | 20,600 |
2019/11/08 | 337 | 339 | 330 | 330 | 18,200 |
2019/11/07 | 336 | 337 | 334 | 334 | 16,600 |
2019/11/06 | 338 | 340 | 334 | 334 | 19,100 |
2019/11/05 | 339 | 344 | 337 | 339 | 22,500 |
2019/11/01 | 331 | 335 | 328 | 333 | 25,500 |
2019/10/31 | 334 | 339 | 331 | 332 | 38,500 |
2019/10/30 | 320 | 340 | 316 | 340 | 80,300 |
2019/10/29 | 317 | 321 | 317 | 320 | 16,800 |
2019/10/28 | 317 | 319 | 315 | 316 | 37,300 |
2019/10/25 | 317 | 318 | 314 | 318 | 33,500 |
2019/10/24 | 314 | 318 | 313 | 316 | 56,200 |
2019/10/23 | 317 | 317 | 314 | 314 | 9,500 |
2019/10/21 | 315 | 317 | 314 | 315 | 18,200 |
2019/10/18 | 315 | 316 | 314 | 314 | 27,600 |
2019/10/17 | 315 | 317 | 314 | 317 | 15,400 |
2019/10/16 | 315 | 317 | 314 | 314 | 41,100 |
2019/10/15 | 313 | 315 | 312 | 315 | 14,200 |
2019/10/11 | 312 | 313 | 310 | 312 | 11,500 |
2019/10/10 | 313 | 313 | 309 | 309 | 17,800 |
2019/10/09 | 313 | 315 | 311 | 311 | 18,700 |
2019/10/08 | 315 | 318 | 313 | 316 | 17,700 |
2019/10/07 | 317 | 317 | 312 | 314 | 17,600 |
2019/10/04 | 314 | 315 | 311 | 315 | 16,000 |
2019/10/03 | 310 | 315 | 309 | 312 | 19,800 |
2019/10/02 | 314 | 316 | 311 | 312 | 51,900 |
2019/10/01 | 315 | 317 | 315 | 315 | 11,300 |
2019/09/30 | 316 | 317 | 313 | 317 | 16,900 |
2019/09/27 | 320 | 320 | 313 | 315 | 16,000 |
2019/09/26 | 320 | 321 | 316 | 319 | 33,700 |
2019/09/25 | 318 | 318 | 313 | 318 | 22,900 |
2019/09/24 | 319 | 320 | 316 | 319 | 23,200 |
2019/09/20 | 319 | 319 | 316 | 318 | 22,700 |
2019/09/19 | 311 | 317 | 311 | 317 | 23,900 |
2019/09/18 | 315 | 316 | 310 | 313 | 20,600 |
2019/09/17 | 319 | 321 | 313 | 314 | 31,500 |
2019/09/13 | 311 | 316 | 310 | 316 | 39,700 |
2019/09/12 | 313 | 314 | 310 | 313 | 40,900 |
2019/09/11 | 308 | 313 | 306 | 311 | 59,200 |
2019/09/10 | 305 | 309 | 303 | 305 | 55,000 |
2019/09/09 | 308 | 309 | 305 | 306 | 22,100 |
2019/09/06 | 312 | 312 | 306 | 306 | 41,800 |
2019/09/05 | 314 | 314 | 307 | 311 | 39,600 |
2019/09/04 | 316 | 321 | 306 | 311 | 80,200 |
2019/09/03 | 322 | 323 | 317 | 317 | 27,400 |
2019/09/02 | 323 | 325 | 320 | 320 | 14,100 |
2019/08/30 | 323 | 326 | 323 | 326 | 21,200 |
2019/08/29 | 322 | 327 | 321 | 323 | 19,700 |
2019/08/28 | 328 | 328 | 321 | 321 | 16,100 |
2019/08/27 | 329 | 329 | 323 | 326 | 19,000 |
2019/08/26 | 331 | 331 | 324 | 325 | 28,300 |
2019/08/23 | 331 | 332 | 329 | 329 | 12,900 |
2019/08/22 | 335 | 335 | 328 | 329 | 9,500 |
2019/08/21 | 330 | 336 | 330 | 334 | 12,500 |
2019/08/20 | 335 | 339 | 327 | 331 | 34,100 |
2019/08/19 | 324 | 341 | 323 | 336 | 28,000 |
2019/08/16 | 335 | 338 | 323 | 325 | 40,400 |
2019/08/15 | 344 | 345 | 329 | 330 | 64,200 |
2019/08/14 | 351 | 358 | 338 | 343 | 70,200 |
2019/08/13 | 350 | 354 | 344 | 345 | 29,300 |
2019/08/09 | 352 | 359 | 344 | 350 | 42,900 |
2019/08/08 | 332 | 339 | 332 | 338 | 6,700 |
2019/08/07 | 327 | 338 | 326 | 330 | 15,000 |
2019/08/06 | 325 | 337 | 323 | 328 | 42,400 |
2019/08/05 | 340 | 340 | 332 | 332 | 25,000 |
2019/08/02 | 340 | 341 | 336 | 340 | 22,000 |
2019/08/01 | 341 | 343 | 339 | 340 | 12,200 |
2019/07/31 | 339 | 344 | 337 | 341 | 16,600 |
2019/07/30 | 345 | 346 | 336 | 346 | 34,700 |
2019/07/29 | 342 | 345 | 336 | 343 | 22,700 |
2019/07/26 | 337 | 342 | 333 | 342 | 15,800 |
2019/07/25 | 344 | 345 | 337 | 337 | 10,600 |
2019/07/24 | 345 | 347 | 342 | 343 | 12,200 |
2019/07/23 | 334 | 347 | 334 | 345 | 15,000 |
2019/07/22 | 338 | 338 | 332 | 335 | 21,200 |
2019/07/19 | 335 | 345 | 335 | 338 | 14,200 |
2019/07/18 | 341 | 341 | 330 | 332 | 19,100 |
2019/07/17 | 341 | 343 | 335 | 338 | 17,700 |
2019/07/16 | 353 | 354 | 340 | 341 | 38,500 |
2019/07/12 | 367 | 369 | 347 | 358 | 41,300 |
2019/07/11 | 367 | 368 | 360 | 368 | 27,800 |
2019/07/10 | 360 | 365 | 358 | 364 | 32,200 |
2019/07/09 | 375 | 378 | 357 | 364 | 71,800 |
2019/07/08 | 344 | 372 | 344 | 372 | 75,600 |
2019/07/05 | 339 | 343 | 337 | 343 | 31,100 |
2019/07/04 | 332 | 337 | 330 | 337 | 30,300 |
2019/07/03 | 329 | 330 | 325 | 330 | 31,400 |
2019/07/02 | 320 | 328 | 320 | 327 | 29,200 |
2019/07/01 | 317 | 321 | 317 | 320 | 24,200 |
2019/06/28 | 317 | 317 | 313 | 316 | 19,700 |
2019/06/27 | 315 | 318 | 313 | 315 | 24,500 |
2019/06/26 | 316 | 316 | 310 | 316 | 42,200 |
2019/06/25 | 312 | 317 | 311 | 312 | 26,600 |
2019/06/24 | 313 | 314 | 311 | 311 | 21,900 |
2019/06/21 | 316 | 320 | 315 | 316 | 23,700 |
2019/06/20 | 314 | 320 | 313 | 317 | 34,500 |
2019/06/19 | 317 | 323 | 312 | 312 | 87,600 |
2019/06/18 | 321 | 326 | 318 | 320 | 27,100 |
2019/06/17 | 329 | 329 | 321 | 321 | 30,100 |
2019/06/14 | 328 | 329 | 324 | 329 | 18,800 |
2019/06/13 | 326 | 328 | 321 | 328 | 27,400 |
2019/06/12 | 325 | 330 | 325 | 327 | 26,100 |
2019/06/11 | 323 | 327 | 323 | 325 | 54,000 |
2019/06/10 | 319 | 324 | 317 | 322 | 30,800 |
2019/06/07 | 318 | 321 | 313 | 319 | 22,900 |
2019/06/06 | 321 | 324 | 316 | 316 | 40,600 |
2019/06/05 | 326 | 326 | 320 | 321 | 50,900 |
2019/06/04 | 324 | 328 | 319 | 322 | 24,500 |
2019/06/03 | 332 | 337 | 322 | 322 | 41,700 |
2019/05/31 | 340 | 341 | 326 | 336 | 51,300 |
2019/05/30 | 333 | 341 | 332 | 341 | 46,600 |
2019/05/29 | 333 | 334 | 326 | 333 | 27,600 |
2019/05/28 | 333 | 345 | 319 | 334 | 144,900 |
2019/05/27 | 330 | 333 | 324 | 331 | 43,000 |
2019/05/24 | 323 | 330 | 319 | 323 | 51,400 |
2019/05/23 | 323 | 327 | 320 | 323 | 41,600 |
2019/05/22 | 323 | 327 | 321 | 323 | 25,500 |
2019/05/21 | 323 | 326 | 321 | 323 | 27,000 |
2019/05/20 | 345 | 345 | 316 | 329 | 136,200 |
2019/05/17 | 321 | 362 | 321 | 346 | 441,600 |
2019/05/16 | 326 | 327 | 318 | 318 | 39,400 |
2019/05/15 | 329 | 329 | 318 | 324 | 50,700 |
2019/05/14 | 320 | 338 | 320 | 328 | 60,800 |
2019/05/13 | 337 | 342 | 328 | 333 | 31,500 |
2019/05/10 | 330 | 338 | 321 | 333 | 36,300 |
2019/05/09 | 347 | 347 | 326 | 329 | 75,200 |
2019/05/08 | 341 | 347 | 335 | 347 | 58,100 |
2019/05/07 | 323 | 352 | 323 | 348 | 79,000 |
2019/04/26 | 334 | 334 | 321 | 328 | 63,600 |
2019/04/25 | 320 | 328 | 317 | 328 | 110,800 |
2019/04/24 | 327 | 329 | 319 | 320 | 28,500 |
2019/04/23 | 325 | 329 | 317 | 324 | 47,300 |
2019/04/22 | 333 | 333 | 323 | 324 | 24,300 |
2019/04/19 | 334 | 336 | 329 | 333 | 24,300 |
2019/04/18 | 340 | 345 | 330 | 330 | 98,300 |
2019/04/17 | 347 | 355 | 333 | 340 | 87,500 |
2019/04/16 | 348 | 354 | 344 | 347 | 59,900 |
2019/04/15 | 349 | 359 | 348 | 348 | 43,000 |
2019/04/12 | 356 | 357 | 345 | 348 | 24,800 |
2019/04/11 | 362 | 367 | 351 | 351 | 71,100 |
2019/04/10 | 368 | 369 | 361 | 366 | 38,300 |
2019/04/09 | 374 | 381 | 368 | 374 | 35,800 |
2019/04/08 | 378 | 380 | 374 | 376 | 22,500 |
2019/04/05 | 376 | 384 | 376 | 377 | 46,100 |
2019/04/04 | 382 | 385 | 374 | 374 | 34,800 |
2019/04/03 | 376 | 380 | 369 | 379 | 55,900 |
2019/04/02 | 400 | 402 | 376 | 376 | 71,900 |
2019/04/01 | 389 | 403 | 389 | 400 | 67,400 |
2019/03/29 | 370 | 392 | 368 | 388 | 73,100 |
2019/03/28 | 378 | 382 | 360 | 364 | 79,700 |
2019/03/27 | 375 | 384 | 362 | 381 | 122,400 |
2019/03/26 | 396 | 406 | 378 | 379 | 271,500 |
2019/03/25 | 383 | 391 | 376 | 382 | 135,300 |
2019/03/22 | 403 | 403 | 392 | 396 | 119,100 |
2019/03/20 | 397 | 407 | 395 | 400 | 46,900 |
2019/03/19 | 410 | 411 | 391 | 396 | 82,700 |
2019/03/18 | 401 | 416 | 401 | 414 | 46,100 |
2019/03/15 | 411 | 422 | 400 | 401 | 97,200 |
2019/03/14 | 424 | 425 | 407 | 407 | 39,700 |
2019/03/13 | 422 | 424 | 394 | 423 | 67,200 |
2019/03/12 | 414 | 428 | 412 | 422 | 78,200 |
2019/03/11 | 405 | 414 | 401 | 409 | 44,800 |
2019/03/08 | 406 | 407 | 391 | 401 | 53,700 |
2019/03/07 | 420 | 424 | 406 | 413 | 47,600 |
2019/03/06 | 416 | 428 | 408 | 426 | 77,000 |
2019/03/05 | 427 | 430 | 411 | 416 | 52,800 |
2019/03/04 | 419 | 437 | 416 | 427 | 68,200 |
2019/03/01 | 398 | 418 | 397 | 414 | 49,700 |
2019/02/28 | 402 | 404 | 394 | 399 | 28,000 |
2019/02/27 | 404 | 405 | 390 | 401 | 37,700 |
2019/02/26 | 392 | 402 | 385 | 400 | 55,300 |
2019/02/25 | 386 | 387 | 379 | 387 | 17,500 |
2019/02/22 | 394 | 394 | 380 | 384 | 18,700 |
2019/02/21 | 395 | 395 | 378 | 390 | 28,300 |
2019/02/20 | 394 | 397 | 382 | 395 | 26,400 |
2019/02/19 | 379 | 397 | 375 | 387 | 50,800 |
2019/02/18 | 360 | 374 | 350 | 374 | 48,300 |
2019/02/15 | 365 | 365 | 342 | 355 | 56,700 |
2019/02/14 | 374 | 377 | 362 | 364 | 36,600 |
2019/02/13 | 375 | 378 | 366 | 376 | 26,000 |
2019/02/12 | 369 | 379 | 366 | 371 | 28,400 |
2019/02/08 | 363 | 376 | 352 | 368 | 70,700 |
2019/02/07 | 392 | 405 | 365 | 365 | 124,900 |
2019/02/06 | 380 | 391 | 366 | 386 | 98,300 |
2019/02/05 | 364 | 381 | 354 | 376 | 56,300 |
2019/02/04 | 361 | 368 | 358 | 364 | 28,400 |
2019/02/01 | 359 | 365 | 349 | 356 | 60,600 |
2019/01/31 | 367 | 372 | 358 | 363 | 21,100 |
2019/01/30 | 381 | 381 | 359 | 359 | 39,200 |
2019/01/29 | 371 | 381 | 369 | 377 | 33,100 |
2019/01/28 | 366 | 394 | 350 | 379 | 136,500 |
2019/01/25 | 348 | 374 | 348 | 350 | 62,100 |
2019/01/24 | 346 | 350 | 344 | 348 | 12,000 |
2019/01/23 | 342 | 348 | 341 | 346 | 15,600 |
2019/01/22 | 358 | 358 | 340 | 349 | 21,600 |
2019/01/21 | 365 | 368 | 354 | 354 | 50,000 |
2019/01/18 | 354 | 364 | 348 | 362 | 41,800 |
2019/01/17 | 330 | 353 | 330 | 347 | 40,200 |
2019/01/16 | 335 | 335 | 325 | 329 | 27,800 |
2019/01/15 | 321 | 336 | 317 | 334 | 42,400 |
2019/01/11 | 335 | 339 | 323 | 323 | 50,800 |
2019/01/10 | 349 | 349 | 335 | 337 | 43,200 |
2019/01/09 | 360 | 363 | 347 | 349 | 24,100 |
2019/01/08 | 347 | 364 | 346 | 358 | 56,500 |
2019/01/07 | 340 | 355 | 333 | 351 | 57,400 |
2019/01/04 | 335 | 340 | 317 | 319 | 76,000 |