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
2020/12/30 609 624 602 623 112,900
2020/12/29 619 628 607 611 114,800
2020/12/28 625 640 616 625 165,800
2020/12/25 633 637 613 621 81,600
2020/12/24 622 640 617 633 142,800
2020/12/23 596 629 596 622 202,300
2020/12/22 626 633 585 591 258,000
2020/12/21 625 643 624 631 91,600
2020/12/18 629 636 622 625 77,800
2020/12/17 631 636 618 630 119,200
2020/12/16 635 638 614 625 167,300
2020/12/15 628 649 618 625 127,700
2020/12/14 639 646 620 635 88,300
2020/12/11 615 640 611 631 175,600
2020/12/10 622 628 610 611 138,100
2020/12/09 627 642 619 632 114,600
2020/12/08 606 634 605 631 226,200
2020/12/07 657 659 602 616 434,000
2020/12/04 670 674 634 657 319,600
2020/12/03 693 693 660 671 330,200
2020/12/02 696 704 675 692 228,900
2020/12/01 668 699 659 691 245,400
2020/11/30 668 684 660 672 251,600
2020/11/27 698 698 655 658 499,000
2020/11/26 686 702 682 698 172,000
2020/11/25 717 725 683 688 300,900
2020/11/24 720 742 709 715 230,700
2020/11/20 708 730 707 714 157,700
2020/11/19 739 739 700 707 284,700
2020/11/18 770 785 729 730 414,300
2020/11/17 804 815 758 759 512,000
2020/11/16 820 844 805 807 410,900
2020/11/13 790 834 785 826 862,100
2020/11/12 765 793 709 784 982,400
2020/11/11 745 769 696 765 401,000
2020/11/10 772 773 735 748 452,300
2020/11/09 784 800 759 768 537,400
2020/11/06 767 784 745 772 583,800
2020/11/05 729 754 722 753 499,000
2020/11/04 696 722 686 714 332,600
2020/11/02 685 699 671 679 249,000
2020/10/30 708 714 671 678 427,300
2020/10/29 705 718 685 718 336,900
2020/10/28 729 738 702 717 309,700
2020/10/27 705 729 689 727 453,300
2020/10/26 750 763 718 720 388,300
2020/10/23 760 766 726 747 524,500
2020/10/22 801 809 754 769 673,300
2020/10/21 813 831 799 811 566,600
2020/10/20 815 848 780 810 926,200
2020/10/19 785 835 782 824 1,119,500
2020/10/16 845 876 776 781 2,000,900
2020/10/15 955 957 826 859 4,663,000
2020/10/14 895 895 895 895 73,500
2020/10/13 700 748 684 745 1,265,000
2020/10/12 666 703 651 694 687,000
2020/10/09 650 659 629 654 411,800
2020/10/08 672 677 645 651 967,200
2020/10/07 614 695 606 691 1,317,400
2020/10/06 587 620 579 616 567,200
2020/10/05 566 584 559 582 368,300
2020/10/02 557 570 550 556 368,700
2020/09/30 560 576 549 551 360,900
2020/09/29 555 587 549 563 523,400
2020/09/28 551 560 539 552 361,200
2020/09/25 543 551 534 550 364,000
2020/09/24 550 560 533 541 462,900
2020/09/23 553 558 526 554 601,400
2020/09/18 547 563 544 561 279,800
2020/09/17 542 568 541 547 519,000
2020/09/16 551 557 535 548 456,500
2020/09/15 550 562 545 553 313,200
2020/09/14 578 583 543 551 521,900
2020/09/11 565 581 560 569 445,500
2020/09/10 584 606 561 573 547,500
2020/09/09 556 588 556 580 364,000
2020/09/08 582 586 552 572 451,800
2020/09/07 600 607 563 572 745,600
2020/09/04 588 617 586 600 826,800
2020/09/03 571 617 558 608 1,465,500
2020/09/02 590 593 556 565 851,600
2020/09/01 570 575 540 566 816,400
2020/08/31 545 574 544 570 710,100
2020/08/28 577 591 500 525 1,860,000
2020/08/27 560 597 557 587 988,200
2020/08/26 542 564 537 562 622,500
2020/08/25 552 558 531 536 711,000
2020/08/24 552 569 531 551 1,037,700
2020/08/21 509 549 505 545 1,251,000
2020/08/20 510 512 488 500 964,500
2020/08/19 457 516 456 512 1,485,200
2020/08/18 438 459 435 457 653,100
2020/08/17 437 456 426 437 1,043,800
2020/08/14 416 439 413 437 1,832,000
2020/08/13 397 407 391 394 298,500
2020/08/12 398 409 389 394 390,100
2020/08/11 399 405 375 398 1,619,800
2020/08/07 386 387 367 387 3,227,600
2020/08/06 319 319 304 307 170,600
2020/08/05 320 328 313 320 232,700
2020/08/04 310 317 306 317 159,500
2020/08/03 297 310 294 304 180,000
2020/07/31 295 303 280 284 247,000
2020/07/30 308 310 288 295 294,400
2020/07/29 328 342 306 312 926,000
2020/07/28 316 324 312 312 85,700
2020/07/27 325 325 315 316 114,500
2020/07/22 328 330 318 328 97,900
2020/07/21 314 326 314 326 69,800
2020/07/20 315 320 308 319 91,500
2020/07/17 329 329 313 315 194,800
2020/07/16 333 337 325 330 106,700
2020/07/15 327 333 321 333 108,500
2020/07/14 324 330 317 328 187,100
2020/07/13 316 334 312 332 257,000
2020/07/10 316 322 306 308 307,200
2020/07/09 337 342 315 317 481,200
2020/07/08 328 378 325 345 1,502,700
2020/07/07 330 330 318 329 180,900
2020/07/06 335 342 325 327 206,900
2020/07/03 316 343 309 341 443,100
2020/07/02 352 352 308 308 565,800
2020/07/01 365 375 349 352 260,300
2020/06/30 376 385 355 367 223,200
2020/06/29 369 381 364 375 255,100
2020/06/26 387 393 369 375 239,700
2020/06/25 398 401 384 386 289,600
2020/06/24 384 406 382 403 385,800
2020/06/23 378 391 371 381 244,200
2020/06/22 371 389 371 385 205,600
2020/06/19 394 408 371 376 669,600
2020/06/18 366 372 361 370 191,400
2020/06/17 367 377 362 370 240,600
2020/06/16 362 373 359 367 419,800
2020/06/15 375 378 342 344 596,800
2020/06/12 365 382 355 378 695,700
2020/06/11 395 395 371 379 728,700
2020/06/10 394 410 391 399 565,900
2020/06/09 385 396 377 388 468,700
2020/06/08 399 420 383 391 862,800
2020/06/05 386 406 368 403 770,600
2020/06/04 376 389 367 383 1,126,600
2020/06/03 405 413 356 365 2,281,800
2020/06/02 406 428 400 404 1,660,500
2020/06/01 400 427 391 407 1,980,300
2020/05/29 402 434 394 409 2,732,400
2020/05/28 428 444 386 429 7,668,400
2020/05/27 396 412 396 412 1,134,900
2020/05/26 332 332 332 332 157,500
2020/05/25 233 264 232 252 228,400
2020/05/22 233 236 230 234 52,800
2020/05/21 236 236 230 231 83,800
2020/05/20 232 237 231 233 69,800
2020/05/19 239 239 229 231 66,600
2020/05/18 224 235 224 232 145,700
2020/05/15 232 232 221 224 92,700
2020/05/14 225 232 224 227 155,300
2020/05/13 240 246 225 229 496,300
2020/05/12 235 237 226 237 158,800
2020/05/11 224 245 221 233 950,200
2020/05/08 208 218 206 216 81,600
2020/05/07 209 216 206 208 107,100
2020/05/01 220 220 211 212 59,700
2020/04/30 221 228 218 223 92,200
2020/04/28 214 218 211 218 49,100
2020/04/27 216 217 211 214 35,800
2020/04/24 210 214 206 212 42,200
2020/04/23 213 213 205 210 47,800
2020/04/22 216 216 205 209 75,100
2020/04/21 224 224 214 218 102,400
2020/04/20 220 227 220 224 79,700
2020/04/17 224 229 220 224 108,100
2020/04/16 219 223 219 222 39,700
2020/04/15 221 223 218 219 59,700
2020/04/14 217 220 215 219 62,700
2020/04/13 225 232 216 219 93,500
2020/04/10 225 228 219 224 106,700
2020/04/09 226 228 222 225 48,300
2020/04/08 212 224 205 221 74,400
2020/04/07 213 216 205 212 90,800
2020/04/06 199 211 197 206 115,500
2020/04/03 211 217 201 201 89,000
2020/04/02 215 220 210 211 98,400
2020/04/01 228 230 218 219 98,500
2020/03/31 241 244 227 233 169,500
2020/03/30 248 248 235 238 215,400
2020/03/27 255 259 246 254 297,300
2020/03/26 256 264 243 249 152,800
2020/03/25 262 270 256 263 174,600
2020/03/24 259 261 249 255 135,200
2020/03/23 251 256 243 251 131,500
2020/03/19 243 249 237 247 132,800
2020/03/18 235 257 230 235 258,700
2020/03/17 207 230 205 227 175,500
2020/03/16 220 223 200 212 158,500
2020/03/13 200 217 196 200 280,300
2020/03/12 231 243 221 228 318,900
2020/03/11 256 266 239 241 335,900
2020/03/10 222 258 210 251 385,200
2020/03/09 245 246 222 230 254,700
2020/03/06 271 273 252 255 276,700
2020/03/05 284 284 272 274 152,800
2020/03/04 270 281 266 276 106,500
2020/03/03 294 294 270 273 177,300
2020/03/02 265 293 264 289 256,300
2020/02/28 277 280 260 264 269,600
2020/02/27 312 312 281 291 288,300
2020/02/26 319 320 301 311 217,200
2020/02/25 308 328 306 322 259,800
2020/02/21 334 337 327 335 74,900
2020/02/20 337 341 323 330 137,100
2020/02/19 331 339 324 331 181,000
2020/02/18 338 338 317 319 401,500
2020/02/17 359 359 333 344 310,500
2020/02/14 370 380 361 365 326,400
2020/02/13 400 408 358 362 659,500
2020/02/12 412 447 406 416 462,800
2020/02/10 384 400 374 396 106,200
2020/02/07 398 398 382 386 66,600
2020/02/06 393 401 393 400 55,500
2020/02/05 373 394 372 392 163,100
2020/02/04 372 389 357 389 125,600
2020/02/03 358 378 358 367 105,300
2020/01/31 365 381 361 380 176,100
2020/01/30 380 382 351 361 264,500
2020/01/29 393 394 378 379 148,700
2020/01/28 390 402 380 385 265,200
2020/01/27 418 418 391 391 155,400
2020/01/24 426 430 398 418 241,800
2020/01/23 422 428 417 425 72,900
2020/01/22 430 445 423 424 158,400
2020/01/21 441 458 421 432 288,500
2020/01/20 436 450 433 445 218,700
2020/01/17 436 439 415 433 391,200
2020/01/16 441 450 427 440 800,700
2020/01/15 398 464 390 463 1,337,100
2020/01/14 410 420 384 390 953,000
2020/01/10 353 410 352 373 970,600
2020/01/09 340 353 339 350 67,400
2020/01/08 343 345 328 334 122,800
2020/01/07 334 345 333 344 101,600
2020/01/06 336 336 330 331 62,800

このページの先頭へ