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
2022/12/30 2,871 2,909 2,861 2,875 90,600
2022/12/29 2,838 2,851 2,826 2,845 32,300
2022/12/28 2,870 2,870 2,802 2,857 84,500
2022/12/27 2,850 2,878 2,840 2,845 84,300
2022/12/26 2,774 2,823 2,733 2,807 146,200
2022/12/23 2,835 2,845 2,776 2,780 128,000
2022/12/22 2,883 2,901 2,858 2,876 62,000
2022/12/21 2,850 2,906 2,795 2,853 117,900
2022/12/20 2,940 2,940 2,795 2,826 175,400
2022/12/19 2,945 2,975 2,910 2,910 95,800
2022/12/16 2,995 3,035 2,977 2,978 77,900
2022/12/15 3,055 3,060 3,005 3,020 64,400
2022/12/14 2,997 3,085 2,981 3,055 91,800
2022/12/13 3,070 3,110 3,020 3,035 112,600
2022/12/12 2,955 3,075 2,950 3,065 161,400
2022/12/09 2,929 2,991 2,925 2,959 72,000
2022/12/08 2,918 2,959 2,881 2,935 82,700
2022/12/07 2,923 2,950 2,904 2,945 56,600
2022/12/06 2,946 2,985 2,873 2,935 160,100
2022/12/05 2,992 3,000 2,950 2,960 117,900
2022/12/02 2,990 3,015 2,960 3,015 118,700
2022/12/01 3,115 3,140 3,015 3,020 149,900
2022/11/30 3,100 3,125 3,025 3,105 154,500
2022/11/29 3,140 3,140 3,010 3,045 197,000
2022/11/28 3,060 3,190 3,055 3,120 292,600
2022/11/25 2,978 3,065 2,967 3,060 154,300
2022/11/24 2,948 3,010 2,947 2,978 130,900
2022/11/22 3,010 3,055 2,933 2,945 189,900
2022/11/21 2,950 3,020 2,930 2,986 162,200
2022/11/18 3,050 3,065 2,911 2,928 307,700
2022/11/17 2,878 3,050 2,869 3,040 290,800
2022/11/16 2,937 2,945 2,843 2,868 171,500
2022/11/15 2,843 2,930 2,835 2,913 168,600
2022/11/14 2,970 2,977 2,851 2,872 343,600
2022/11/11 3,050 3,055 2,866 2,970 555,700
2022/11/10 3,100 3,160 2,934 2,962 1,024,000
2022/11/09 2,512 3,080 2,510 3,050 2,657,400
2022/11/08 2,604 2,608 2,486 2,578 328,100
2022/11/07 2,520 2,577 2,507 2,554 152,200
2022/11/04 2,447 2,525 2,435 2,516 137,400
2022/11/02 2,520 2,523 2,465 2,472 192,000
2022/11/01 2,640 2,640 2,537 2,543 149,100
2022/10/31 2,641 2,650 2,556 2,609 164,500
2022/10/28 2,600 2,676 2,569 2,596 309,000
2022/10/27 2,689 2,724 2,627 2,627 213,100
2022/10/26 2,610 2,714 2,603 2,681 299,900
2022/10/25 2,548 2,606 2,526 2,590 248,900
2022/10/24 2,470 2,554 2,465 2,503 242,500
2022/10/21 2,478 2,536 2,449 2,453 215,000
2022/10/20 2,392 2,460 2,363 2,451 316,900
2022/10/19 2,425 2,425 2,312 2,372 223,400
2022/10/18 2,405 2,440 2,388 2,423 188,500
2022/10/17 2,355 2,415 2,340 2,403 126,100
2022/10/14 2,349 2,396 2,309 2,374 196,900
2022/10/13 2,315 2,328 2,275 2,287 128,000
2022/10/12 2,335 2,357 2,301 2,347 137,300
2022/10/11 2,357 2,385 2,332 2,363 147,500
2022/10/07 2,413 2,472 2,396 2,402 168,900
2022/10/06 2,403 2,483 2,383 2,460 139,500
2022/10/05 2,491 2,506 2,397 2,412 309,300
2022/10/04 2,424 2,522 2,385 2,477 598,900
2022/10/03 2,247 2,350 2,237 2,347 240,000
2022/09/30 2,279 2,312 2,244 2,272 173,400
2022/09/29 2,383 2,399 2,309 2,326 188,300
2022/09/28 2,390 2,408 2,300 2,334 223,300
2022/09/27 2,420 2,420 2,368 2,401 186,400
2022/09/26 2,420 2,428 2,385 2,397 205,000
2022/09/22 2,438 2,486 2,406 2,466 252,000
2022/09/21 2,525 2,550 2,416 2,451 341,600
2022/09/20 2,648 2,652 2,502 2,565 406,800
2022/09/16 2,680 2,694 2,617 2,651 274,000
2022/09/15 2,642 2,728 2,642 2,716 240,400
2022/09/14 2,610 2,670 2,601 2,642 228,000
2022/09/13 2,757 2,764 2,677 2,689 294,800
2022/09/12 2,675 2,799 2,670 2,738 628,900
2022/09/09 2,520 2,662 2,520 2,644 717,700
2022/09/08 2,617 2,638 2,484 2,500 459,000
2022/09/07 2,506 2,583 2,490 2,573 275,600
2022/09/06 2,513 2,521 2,485 2,510 146,400
2022/09/05 2,511 2,577 2,492 2,522 233,300
2022/09/02 2,547 2,547 2,456 2,545 266,400
2022/09/01 2,570 2,589 2,505 2,518 233,700
2022/08/31 2,582 2,612 2,553 2,589 224,100
2022/08/30 2,509 2,601 2,484 2,581 332,100
2022/08/29 2,489 2,541 2,465 2,508 286,500
2022/08/26 2,592 2,593 2,508 2,528 371,300
2022/08/25 2,648 2,689 2,595 2,603 392,700
2022/08/24 2,672 2,693 2,610 2,631 451,800
2022/08/23 2,584 2,684 2,545 2,666 678,300
2022/08/22 2,682 2,725 2,580 2,580 653,000
2022/08/19 2,541 2,690 2,529 2,643 854,600
2022/08/18 2,585 2,675 2,560 2,562 1,022,500
2022/08/17 2,450 2,557 2,405 2,555 643,500
2022/08/16 2,488 2,499 2,416 2,427 373,000
2022/08/15 2,501 2,516 2,341 2,473 678,100
2022/08/12 2,401 2,580 2,330 2,500 1,690,800
2022/08/10 2,179 2,478 2,115 2,399 3,104,700
2022/08/09 2,107 2,156 2,095 2,134 484,600
2022/08/08 2,060 2,086 2,047 2,076 140,400
2022/08/05 2,054 2,065 2,034 2,059 113,900
2022/08/04 2,077 2,077 2,031 2,053 128,600
2022/08/03 2,089 2,097 2,013 2,052 386,400
2022/08/02 2,135 2,135 2,070 2,114 166,400
2022/08/01 2,122 2,149 2,076 2,135 196,200
2022/07/29 2,119 2,198 2,095 2,112 451,300
2022/07/28 2,107 2,129 2,069 2,111 295,800
2022/07/27 2,079 2,096 2,046 2,086 284,900
2022/07/26 2,060 2,105 2,024 2,105 488,400
2022/07/25 1,951 2,066 1,946 2,040 642,000
2022/07/22 2,014 2,034 1,915 1,950 994,900
2022/07/21 2,133 2,219 2,016 2,043 1,257,400
2022/07/20 2,005 2,186 1,976 2,110 1,628,200
2022/07/19 1,890 1,915 1,851 1,905 144,000
2022/07/15 1,892 1,913 1,865 1,871 157,200
2022/07/14 1,868 1,893 1,825 1,887 308,500
2022/07/13 2,061 2,067 1,863 1,885 823,600
2022/07/12 2,092 2,105 2,062 2,080 166,300
2022/07/11 1,982 2,089 1,980 2,084 269,600
2022/07/08 1,998 2,011 1,964 1,980 124,800
2022/07/07 2,050 2,059 1,984 1,993 198,200
2022/07/06 1,989 2,042 1,967 2,042 195,700
2022/07/05 1,989 2,028 1,989 1,992 116,100
2022/07/04 1,990 2,033 1,951 1,996 191,400
2022/07/01 2,000 2,003 1,930 1,958 267,200
2022/06/30 2,061 2,061 1,985 1,991 205,300
2022/06/29 2,026 2,082 2,013 2,055 314,200
2022/06/28 2,059 2,118 2,031 2,065 581,200
2022/06/27 1,955 2,058 1,940 2,049 715,900
2022/06/24 1,844 1,927 1,826 1,924 249,600
2022/06/23 1,900 1,920 1,813 1,837 242,900
2022/06/22 1,908 1,934 1,866 1,897 292,200
2022/06/21 1,820 1,907 1,800 1,890 307,300
2022/06/20 1,919 1,936 1,780 1,799 369,300
2022/06/17 1,851 1,908 1,816 1,895 360,100
2022/06/16 1,825 1,914 1,804 1,866 504,400
2022/06/15 1,787 1,845 1,767 1,773 296,600
2022/06/14 1,702 1,799 1,702 1,798 211,900
2022/06/13 1,717 1,748 1,705 1,736 122,300
2022/06/10 1,758 1,765 1,737 1,747 168,300
2022/06/09 1,762 1,790 1,736 1,780 174,800
2022/06/08 1,812 1,812 1,765 1,767 176,600
2022/06/07 1,770 1,813 1,754 1,810 182,300
2022/06/06 1,733 1,813 1,725 1,776 323,000
2022/06/03 1,780 1,800 1,719 1,722 241,300
2022/06/02 1,811 1,812 1,753 1,757 229,800
2022/06/01 1,816 1,854 1,793 1,811 310,500
2022/05/31 1,861 1,874 1,807 1,816 312,300
2022/05/30 1,891 1,929 1,862 1,869 459,700
2022/05/27 1,888 1,897 1,806 1,853 440,400
2022/05/26 1,810 1,903 1,804 1,871 571,600
2022/05/25 1,800 1,828 1,766 1,804 370,000
2022/05/24 1,828 1,882 1,794 1,798 526,400
2022/05/23 1,834 1,859 1,786 1,816 643,500
2022/05/20 1,644 1,826 1,612 1,825 1,287,200
2022/05/19 1,569 1,645 1,566 1,627 416,200
2022/05/18 1,648 1,670 1,605 1,611 299,000
2022/05/17 1,665 1,707 1,633 1,642 553,900
2022/05/16 1,600 1,679 1,575 1,663 649,100
2022/05/13 1,636 1,683 1,569 1,581 1,030,000
2022/05/12 1,515 1,642 1,493 1,601 1,193,600
2022/05/11 1,444 1,545 1,442 1,512 1,099,700
2022/05/10 1,358 1,482 1,332 1,474 1,293,400
2022/05/09 1,550 1,650 1,353 1,388 3,483,000
2022/05/06 1,478 1,490 1,415 1,450 771,500
2022/05/02 1,445 1,489 1,426 1,427 286,600
2022/04/28 1,523 1,523 1,435 1,475 256,900
2022/04/27 1,554 1,556 1,497 1,508 226,300
2022/04/26 1,542 1,580 1,530 1,566 173,400
2022/04/25 1,505 1,541 1,487 1,529 176,400
2022/04/22 1,560 1,571 1,521 1,551 237,100
2022/04/21 1,622 1,636 1,582 1,582 204,700
2022/04/20 1,680 1,690 1,617 1,631 165,500
2022/04/19 1,640 1,669 1,629 1,665 127,600
2022/04/18 1,620 1,634 1,603 1,630 136,900
2022/04/15 1,615 1,629 1,604 1,620 110,200
2022/04/14 1,639 1,654 1,602 1,636 200,900
2022/04/13 1,569 1,639 1,569 1,629 273,200
2022/04/12 1,549 1,574 1,534 1,563 167,000
2022/04/11 1,574 1,584 1,540 1,555 174,700
2022/04/08 1,570 1,585 1,532 1,574 278,800
2022/04/07 1,532 1,569 1,511 1,559 387,900
2022/04/06 1,661 1,669 1,569 1,571 488,700
2022/04/05 1,724 1,735 1,684 1,684 184,800
2022/04/04 1,721 1,731 1,684 1,709 203,000
2022/04/01 1,735 1,735 1,686 1,703 192,200
2022/03/31 1,708 1,754 1,701 1,738 184,100
2022/03/30 1,731 1,734 1,696 1,722 197,100
2022/03/29 1,728 1,748 1,713 1,739 258,200
2022/03/28 1,717 1,718 1,686 1,709 159,500
2022/03/25 1,720 1,770 1,704 1,719 277,000
2022/03/24 1,695 1,726 1,674 1,691 295,500
2022/03/23 1,755 1,777 1,700 1,700 359,700
2022/03/22 1,826 1,846 1,719 1,719 412,700
2022/03/18 1,763 1,827 1,763 1,811 314,000
2022/03/17 1,790 1,804 1,746 1,763 352,500
2022/03/16 1,739 1,774 1,722 1,747 319,200
2022/03/15 1,696 1,745 1,681 1,737 331,600
2022/03/14 1,630 1,714 1,630 1,698 441,000
2022/03/11 1,630 1,683 1,604 1,610 448,900
2022/03/10 1,601 1,659 1,565 1,651 621,500
2022/03/09 1,515 1,542 1,488 1,523 411,900
2022/03/08 1,532 1,555 1,475 1,487 553,400
2022/03/07 1,463 1,572 1,460 1,572 554,600
2022/03/04 1,593 1,594 1,511 1,526 500,600
2022/03/03 1,605 1,632 1,575 1,607 356,400
2022/03/02 1,593 1,634 1,556 1,575 733,300
2022/03/01 1,703 1,739 1,625 1,633 741,600
2022/02/28 1,563 1,712 1,542 1,680 1,020,800
2022/02/25 1,541 1,605 1,523 1,603 866,500
2022/02/24 1,550 1,563 1,420 1,471 1,332,800
2022/02/22 1,692 1,692 1,563 1,573 1,155,100
2022/02/21 1,833 1,840 1,733 1,740 656,900
2022/02/18 1,921 1,942 1,869 1,870 720,200
2022/02/17 1,988 2,034 1,951 1,961 847,200
2022/02/16 1,893 1,987 1,873 1,978 868,400
2022/02/15 1,924 1,925 1,836 1,864 586,400
2022/02/14 1,827 1,904 1,808 1,903 648,000
2022/02/10 1,900 1,940 1,785 1,867 1,506,700
2022/02/09 1,727 1,920 1,720 1,867 2,605,900
2022/02/08 1,609 1,645 1,532 1,572 653,700
2022/02/07 1,711 1,725 1,614 1,626 438,300
2022/02/04 1,722 1,755 1,691 1,707 247,100
2022/02/03 1,726 1,735 1,687 1,722 291,300
2022/02/02 1,801 1,831 1,737 1,741 356,100
2022/02/01 1,897 1,911 1,777 1,807 506,800
2022/01/31 1,780 1,870 1,774 1,857 349,700
2022/01/28 1,767 1,773 1,686 1,767 368,100
2022/01/27 1,777 1,813 1,724 1,741 357,500
2022/01/26 1,766 1,814 1,740 1,776 313,700
2022/01/25 1,817 1,822 1,730 1,741 296,200
2022/01/24 1,798 1,829 1,762 1,800 326,300
2022/01/21 1,728 1,819 1,710 1,819 523,000
2022/01/20 1,675 1,785 1,672 1,785 579,300
2022/01/19 1,734 1,799 1,666 1,676 960,000
2022/01/18 1,886 1,896 1,781 1,782 469,400
2022/01/17 1,907 1,924 1,886 1,888 154,000
2022/01/14 1,921 1,954 1,898 1,921 270,400
2022/01/13 2,000 2,002 1,927 1,942 279,700
2022/01/12 1,940 2,011 1,936 1,987 433,600
2022/01/11 1,882 1,926 1,873 1,926 309,400
2022/01/07 1,917 1,944 1,861 1,888 369,200
2022/01/06 1,873 1,937 1,863 1,910 372,200
2022/01/05 1,888 1,947 1,875 1,916 416,700
2022/01/04 1,939 1,939 1,870 1,902 491,700

このページの先頭へ