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
2021/12/30 1,907 1,956 1,892 1,945 376,500
2021/12/29 2,010 2,010 1,902 1,907 552,000
2021/12/28 1,987 2,016 1,972 2,006 423,200
2021/12/27 1,969 1,995 1,934 1,989 398,200
2021/12/24 2,005 2,016 1,963 1,970 434,800
2021/12/23 1,947 2,039 1,924 2,017 616,400
2021/12/22 1,879 1,927 1,846 1,907 440,100
2021/12/21 1,880 1,899 1,770 1,874 1,043,000
2021/12/20 1,952 1,976 1,845 1,857 848,200
2021/12/17 1,984 2,024 1,973 1,992 449,100
2021/12/16 2,062 2,096 2,001 2,045 640,400
2021/12/15 1,958 2,010 1,935 1,991 696,500
2021/12/14 2,062 2,128 1,954 1,973 1,158,900
2021/12/13 2,130 2,131 2,051 2,085 750,300
2021/12/10 2,105 2,160 2,089 2,138 648,900
2021/12/09 2,301 2,327 2,123 2,138 1,544,700
2021/12/08 2,191 2,296 2,180 2,290 1,059,600
2021/12/07 2,150 2,264 2,131 2,196 1,578,800
2021/12/06 2,044 2,139 2,003 2,120 972,900
2021/12/03 2,023 2,071 1,950 2,067 1,048,000
2021/12/02 2,143 2,165 1,985 2,022 1,554,500
2021/12/01 2,105 2,214 2,068 2,193 1,627,100
2021/11/30 2,258 2,270 2,051 2,055 1,622,700
2021/11/29 2,183 2,305 2,151 2,171 1,349,200
2021/11/26 2,401 2,439 2,256 2,274 1,918,300
2021/11/25 2,264 2,410 2,223 2,398 1,920,100
2021/11/24 2,170 2,295 2,110 2,258 1,960,400
2021/11/22 1,992 2,100 1,982 2,095 757,200
2021/11/19 2,010 2,038 1,957 1,978 601,600
2021/11/18 2,063 2,088 1,950 2,005 888,700
2021/11/17 2,136 2,189 2,075 2,084 942,500
2021/11/16 2,010 2,205 2,010 2,172 1,639,500
2021/11/15 1,923 2,012 1,823 1,995 1,631,200
2021/11/12 1,980 2,020 1,882 1,900 1,259,600
2021/11/11 2,131 2,170 1,870 1,941 3,106,500
2021/11/10 2,313 2,345 2,252 2,325 874,100
2021/11/09 2,377 2,429 2,258 2,293 1,031,900
2021/11/08 2,446 2,456 2,322 2,327 807,700
2021/11/05 2,516 2,560 2,340 2,400 1,274,100
2021/11/04 2,531 2,575 2,451 2,499 1,004,900
2021/11/02 2,485 2,532 2,432 2,502 1,124,800
2021/11/01 2,345 2,485 2,319 2,461 1,369,000
2021/10/29 2,317 2,369 2,215 2,305 1,801,600
2021/10/28 2,152 2,354 2,142 2,302 1,823,300
2021/10/27 2,119 2,174 2,072 2,171 789,800
2021/10/26 1,984 2,134 1,981 2,126 982,800
2021/10/25 2,000 2,007 1,962 1,963 317,400
2021/10/22 1,979 2,020 1,955 2,000 484,300
2021/10/21 2,026 2,068 1,993 1,999 560,200
2021/10/20 2,103 2,130 2,034 2,041 548,200
2021/10/19 2,137 2,194 2,069 2,089 735,400
2021/10/18 2,072 2,131 2,051 2,129 479,100
2021/10/15 2,091 2,149 2,061 2,069 742,100
2021/10/14 2,160 2,175 2,058 2,062 861,500
2021/10/13 2,210 2,232 2,129 2,158 897,300
2021/10/12 2,258 2,267 2,144 2,190 1,625,100
2021/10/11 2,117 2,258 2,094 2,258 1,590,200
2021/10/08 1,989 2,119 1,959 2,107 1,217,800
2021/10/07 1,961 1,997 1,913 1,969 852,700
2021/10/06 2,050 2,107 1,944 1,961 1,244,900
2021/10/05 2,001 2,085 1,976 2,081 1,257,400
2021/10/04 2,179 2,189 1,975 2,038 1,530,000
2021/10/01 2,130 2,211 2,102 2,129 1,389,400
2021/09/30 2,160 2,176 2,061 2,087 1,036,200
2021/09/29 2,052 2,190 2,029 2,165 1,359,900
2021/09/28 2,202 2,258 2,028 2,055 1,744,900
2021/09/27 2,220 2,278 2,191 2,229 1,933,600
2021/09/24 2,101 2,199 2,061 2,176 2,034,100
2021/09/22 2,060 2,136 2,011 2,019 2,721,000
2021/09/21 1,904 2,070 1,900 2,048 2,259,600
2021/09/17 1,834 1,997 1,810 1,997 2,084,200
2021/09/16 1,890 1,960 1,737 1,874 4,063,100
2021/09/15 1,721 1,825 1,635 1,706 1,743,100
2021/09/14 1,639 1,763 1,623 1,761 1,084,400
2021/09/13 1,596 1,646 1,592 1,642 361,200
2021/09/10 1,548 1,619 1,548 1,608 516,600
2021/09/09 1,592 1,596 1,526 1,543 724,300
2021/09/08 1,639 1,649 1,580 1,591 572,100
2021/09/07 1,678 1,689 1,633 1,648 506,200
2021/09/06 1,622 1,672 1,614 1,668 598,200
2021/09/03 1,610 1,638 1,570 1,605 599,200
2021/09/02 1,608 1,629 1,565 1,579 613,800
2021/09/01 1,648 1,689 1,580 1,610 969,700
2021/08/31 1,612 1,648 1,552 1,639 735,900
2021/08/30 1,641 1,689 1,600 1,614 672,100
2021/08/27 1,685 1,685 1,597 1,625 846,600
2021/08/26 1,692 1,698 1,640 1,691 989,800
2021/08/25 1,897 1,905 1,672 1,672 2,628,800
2021/08/24 1,802 1,913 1,790 1,857 1,901,800
2021/08/23 1,673 1,792 1,673 1,762 877,000
2021/08/20 1,643 1,698 1,636 1,672 682,700
2021/08/19 1,625 1,706 1,621 1,630 813,300
2021/08/18 1,770 1,773 1,591 1,632 1,159,300
2021/08/17 1,790 1,804 1,670 1,744 1,169,400
2021/08/16 1,733 1,784 1,700 1,760 1,055,700
2021/08/13 1,615 1,710 1,600 1,693 951,600
2021/08/12 1,612 1,632 1,560 1,600 571,600
2021/08/11 1,580 1,610 1,544 1,603 706,800
2021/08/10 1,454 1,577 1,447 1,559 856,800
2021/08/06 1,478 1,512 1,443 1,458 649,900
2021/08/05 1,599 1,599 1,462 1,471 1,085,100
2021/08/04 1,686 1,708 1,547 1,573 1,726,900
2021/08/03 1,533 1,719 1,521 1,674 1,451,600
2021/08/02 1,597 1,609 1,451 1,537 1,568,700
2021/07/30 1,592 1,640 1,561 1,637 723,700
2021/07/29 1,559 1,626 1,550 1,606 829,800
2021/07/28 1,613 1,623 1,526 1,527 1,023,600
2021/07/27 1,679 1,717 1,562 1,589 1,501,100
2021/07/26 1,608 1,699 1,593 1,660 1,005,600
2021/07/21 1,646 1,669 1,543 1,585 1,301,900
2021/07/20 1,645 1,694 1,581 1,621 2,126,000
2021/07/19 1,596 1,619 1,537 1,593 2,053,600
2021/07/16 1,450 1,606 1,427 1,595 4,750,600
2021/07/15 1,286 1,345 1,285 1,306 459,300
2021/07/14 1,358 1,382 1,242 1,293 858,700
2021/07/13 1,293 1,354 1,276 1,342 673,700
2021/07/12 1,199 1,275 1,190 1,265 533,500
2021/07/09 1,128 1,190 1,128 1,187 213,500
2021/07/08 1,151 1,164 1,127 1,145 195,700
2021/07/07 1,148 1,175 1,138 1,167 184,600
2021/07/06 1,195 1,195 1,137 1,148 253,300
2021/07/05 1,224 1,230 1,180 1,182 147,500
2021/07/02 1,203 1,233 1,184 1,216 144,900
2021/07/01 1,194 1,210 1,177 1,203 218,500
2021/06/30 1,251 1,260 1,202 1,217 256,800
2021/06/29 1,250 1,268 1,211 1,255 345,800
2021/06/28 1,278 1,296 1,236 1,249 374,600
2021/06/25 1,249 1,275 1,222 1,274 422,300
2021/06/24 1,398 1,419 1,242 1,249 1,189,900
2021/06/23 1,376 1,410 1,328 1,398 840,400
2021/06/22 1,261 1,368 1,240 1,358 902,900
2021/06/21 1,188 1,259 1,174 1,220 547,100
2021/06/18 1,260 1,270 1,212 1,218 503,900
2021/06/17 1,245 1,285 1,191 1,255 1,155,900
2021/06/16 1,163 1,253 1,163 1,236 744,300
2021/06/15 1,118 1,165 1,110 1,158 271,100
2021/06/14 1,088 1,126 1,069 1,121 256,900
2021/06/11 1,062 1,096 1,051 1,089 250,200
2021/06/10 1,100 1,113 1,062 1,064 350,100
2021/06/09 1,137 1,147 1,095 1,110 277,500
2021/06/08 1,120 1,136 1,085 1,130 307,900
2021/06/07 1,142 1,165 1,111 1,120 331,200
2021/06/04 1,129 1,159 1,123 1,136 409,900
2021/06/03 1,134 1,139 1,069 1,105 570,400
2021/06/02 1,190 1,199 1,122 1,129 540,000
2021/06/01 1,195 1,214 1,158 1,183 453,200
2021/05/31 1,158 1,195 1,123 1,184 503,400
2021/05/28 1,135 1,167 1,111 1,158 695,700
2021/05/27 1,164 1,194 1,101 1,109 1,155,200
2021/05/26 1,280 1,284 1,153 1,159 1,240,000
2021/05/25 1,293 1,309 1,246 1,269 1,231,100
2021/05/24 1,190 1,281 1,190 1,263 1,099,600
2021/05/21 1,217 1,238 1,157 1,189 1,085,900
2021/05/20 1,185 1,196 1,124 1,190 1,094,900
2021/05/19 1,091 1,159 1,090 1,151 793,300
2021/05/18 1,094 1,127 1,077 1,091 848,000
2021/05/17 1,064 1,093 1,026 1,048 819,100
2021/05/14 1,010 1,044 987 1,042 938,200
2021/05/13 969 989 931 970 1,534,000
2021/05/12 898 973 884 973 3,237,500
2021/05/11 822 846 813 823 278,600
2021/05/10 842 850 816 823 221,300
2021/05/07 872 896 851 853 291,300
2021/05/06 860 883 847 871 101,500
2021/04/30 875 875 842 866 190,500
2021/04/28 864 882 860 881 151,400
2021/04/27 860 880 849 866 157,800
2021/04/26 833 855 825 854 133,800
2021/04/23 821 852 815 821 176,600
2021/04/22 871 877 815 829 352,400
2021/04/21 846 871 843 861 207,400
2021/04/20 863 881 847 860 263,400
2021/04/19 905 912 851 870 613,800
2021/04/16 913 932 901 910 257,700
2021/04/15 878 926 875 922 311,800
2021/04/14 899 910 871 882 242,200
2021/04/13 890 904 872 896 162,500
2021/04/12 901 913 869 890 271,500
2021/04/09 869 903 861 898 363,500
2021/04/08 841 874 836 871 275,300
2021/04/07 884 884 832 849 425,500
2021/04/06 871 885 853 885 292,900
2021/04/05 842 886 834 880 445,900
2021/04/02 830 852 819 838 180,500
2021/04/01 818 834 810 827 102,500
2021/03/31 789 828 782 821 204,700
2021/03/30 783 821 772 796 393,200
2021/03/29 858 861 780 783 733,500
2021/03/26 800 847 797 847 417,400
2021/03/25 792 799 770 777 150,100
2021/03/24 813 814 785 785 232,100
2021/03/23 827 854 811 828 218,700
2021/03/22 814 838 807 827 194,700
2021/03/19 779 829 770 829 386,700
2021/03/18 794 809 773 790 278,900
2021/03/17 757 788 755 786 198,700
2021/03/16 760 765 742 761 135,800
2021/03/15 736 767 734 763 204,000
2021/03/12 736 742 730 736 152,800
2021/03/11 709 742 707 736 163,600
2021/03/10 739 740 711 713 234,800
2021/03/09 706 741 701 739 192,800
2021/03/08 710 716 696 703 184,500
2021/03/05 705 720 677 700 326,500
2021/03/04 738 747 702 715 467,500
2021/03/03 749 760 735 752 351,900
2021/03/02 761 769 739 740 390,100
2021/03/01 807 812 753 768 640,500
2021/02/26 812 861 795 808 828,400
2021/02/25 823 826 789 814 388,400
2021/02/24 774 837 773 809 971,600
2021/02/22 745 790 738 781 462,100
2021/02/19 772 779 728 735 700,400
2021/02/18 749 800 748 796 581,200
2021/02/17 737 758 737 749 265,200
2021/02/16 733 759 729 737 297,300
2021/02/15 729 743 721 738 343,400
2021/02/12 751 755 718 734 461,100
2021/02/10 769 778 746 752 372,000
2021/02/09 759 780 742 770 523,600
2021/02/08 735 777 727 769 820,200
2021/02/05 777 779 722 745 1,276,000
2021/02/04 755 879 747 767 4,341,300
2021/02/03 745 753 723 745 422,000
2021/02/02 740 755 712 738 845,300
2021/02/01 790 790 705 719 1,668,600
2021/01/29 761 761 761 761 69,100
2021/01/28 657 674 646 661 296,000
2021/01/27 650 677 650 675 249,900
2021/01/26 660 661 636 640 233,300
2021/01/25 649 670 642 670 139,700
2021/01/22 649 655 639 640 99,700
2021/01/21 641 648 635 647 110,100
2021/01/20 636 641 621 636 97,100
2021/01/19 612 635 611 632 176,800
2021/01/18 622 622 604 611 188,900
2021/01/15 620 632 608 621 186,400
2021/01/14 649 652 615 615 380,800
2021/01/13 658 675 646 649 221,800
2021/01/12 644 655 634 654 123,900
2021/01/08 650 659 623 638 218,000
2021/01/07 630 642 623 641 135,100
2021/01/06 616 644 616 621 110,300
2021/01/05 618 637 612 621 100,800
2021/01/04 623 632 604 621 155,600

このページの先頭へ