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
2023/12/29 2,140 2,178 2,122 2,154 62,800
2023/12/28 2,133 2,144 2,109 2,144 55,400
2023/12/27 2,060 2,139 2,059 2,133 116,600
2023/12/26 2,036 2,069 2,030 2,042 81,800
2023/12/25 2,030 2,030 1,995 2,011 74,500
2023/12/22 2,070 2,070 2,011 2,016 60,800
2023/12/21 2,070 2,080 2,035 2,043 67,700
2023/12/20 2,120 2,120 2,091 2,094 62,300
2023/12/19 2,070 2,122 2,070 2,122 72,800
2023/12/18 2,079 2,083 2,044 2,070 98,100
2023/12/15 2,045 2,120 2,043 2,103 155,700
2023/12/14 2,050 2,100 2,022 2,032 168,200
2023/12/13 1,968 2,023 1,951 2,020 269,300
2023/12/12 1,991 2,029 1,910 1,988 814,300
2023/12/11 1,782 1,799 1,760 1,779 70,300
2023/12/08 1,815 1,822 1,764 1,765 122,800
2023/12/07 1,842 1,848 1,821 1,821 37,600
2023/12/06 1,830 1,863 1,830 1,863 30,900
2023/12/05 1,867 1,867 1,830 1,830 41,600
2023/12/04 1,856 1,891 1,856 1,876 34,300
2023/12/01 1,878 1,885 1,853 1,856 42,900
2023/11/30 1,852 1,876 1,844 1,867 58,000
2023/11/29 1,910 1,924 1,880 1,880 42,900
2023/11/28 1,920 1,932 1,893 1,909 43,000
2023/11/27 1,901 1,935 1,893 1,916 53,800
2023/11/24 1,883 1,899 1,868 1,875 72,700
2023/11/22 1,819 1,871 1,818 1,865 125,700
2023/11/21 1,820 1,832 1,798 1,805 92,200
2023/11/20 1,817 1,835 1,802 1,806 88,700
2023/11/17 1,825 1,840 1,803 1,812 109,500
2023/11/16 1,856 1,881 1,825 1,841 46,100
2023/11/15 1,867 1,897 1,861 1,870 47,100
2023/11/14 1,907 1,929 1,853 1,856 100,900
2023/11/13 1,930 1,952 1,917 1,923 34,400
2023/11/10 1,940 1,954 1,907 1,948 61,400
2023/11/09 1,951 1,987 1,936 1,980 64,300
2023/11/08 2,020 2,085 1,951 1,966 216,000
2023/11/07 1,915 1,916 1,883 1,900 66,200
2023/11/06 1,915 1,920 1,893 1,915 59,500
2023/11/02 1,899 1,899 1,866 1,894 48,100
2023/11/01 1,910 1,910 1,851 1,865 52,000
2023/10/31 1,850 1,888 1,820 1,887 57,800
2023/10/30 1,886 1,892 1,850 1,859 98,000
2023/10/27 1,850 1,889 1,841 1,889 100,600
2023/10/26 1,809 1,844 1,801 1,823 103,100
2023/10/25 1,850 1,852 1,815 1,822 88,200
2023/10/24 1,793 1,840 1,744 1,833 147,200
2023/10/23 1,850 1,859 1,767 1,787 105,600
2023/10/20 1,820 1,874 1,802 1,855 93,500
2023/10/19 1,861 1,878 1,829 1,832 78,600
2023/10/18 1,866 1,886 1,853 1,885 37,800
2023/10/17 1,880 1,899 1,858 1,876 58,500
2023/10/16 1,880 1,902 1,850 1,852 93,800
2023/10/13 1,938 1,948 1,901 1,903 71,700
2023/10/12 1,960 1,967 1,940 1,964 45,600
2023/10/11 1,997 1,997 1,957 1,961 30,300
2023/10/10 1,983 1,988 1,959 1,987 35,700
2023/10/06 1,984 1,984 1,933 1,953 58,100
2023/10/05 1,930 1,968 1,911 1,968 62,200
2023/10/04 1,960 1,960 1,893 1,895 233,000
2023/10/03 2,005 2,021 1,992 1,999 69,500
2023/10/02 2,070 2,111 2,021 2,021 78,000
2023/09/29 2,120 2,122 2,046 2,060 69,300
2023/09/28 2,136 2,148 2,094 2,101 43,300
2023/09/27 2,139 2,156 2,127 2,156 36,400
2023/09/26 2,186 2,187 2,141 2,144 35,700
2023/09/25 2,156 2,176 2,136 2,176 28,000
2023/09/22 2,104 2,158 2,103 2,143 54,200
2023/09/21 2,177 2,196 2,130 2,133 60,500
2023/09/20 2,175 2,201 2,175 2,177 36,400
2023/09/19 2,176 2,187 2,160 2,174 32,200
2023/09/15 2,240 2,247 2,180 2,180 81,400
2023/09/14 2,201 2,228 2,195 2,228 49,100
2023/09/13 2,162 2,190 2,159 2,190 43,600
2023/09/12 2,127 2,166 2,127 2,152 39,500
2023/09/11 2,160 2,184 2,113 2,127 88,400
2023/09/08 2,161 2,191 2,160 2,184 53,000
2023/09/07 2,181 2,206 2,155 2,162 50,500
2023/09/06 2,143 2,205 2,143 2,190 67,800
2023/09/05 2,150 2,179 2,143 2,155 72,000
2023/09/04 2,146 2,167 2,136 2,143 42,800
2023/09/01 2,150 2,159 2,129 2,147 53,400
2023/08/31 2,140 2,164 2,134 2,142 62,600
2023/08/30 2,163 2,163 2,100 2,117 46,700
2023/08/29 2,133 2,155 2,116 2,154 60,400
2023/08/28 2,125 2,138 2,105 2,114 38,900
2023/08/25 2,086 2,110 2,055 2,106 42,700
2023/08/24 2,098 2,110 2,064 2,093 49,100
2023/08/23 2,075 2,086 2,051 2,084 31,600
2023/08/22 2,043 2,088 2,040 2,084 84,000
2023/08/21 2,005 2,031 1,994 2,020 66,100
2023/08/18 2,014 2,040 2,005 2,027 68,500
2023/08/17 2,070 2,075 2,030 2,047 92,400
2023/08/16 2,123 2,125 2,083 2,090 155,900
2023/08/15 2,234 2,272 2,144 2,146 162,200
2023/08/14 2,224 2,341 2,205 2,234 243,900
2023/08/10 2,112 2,225 2,104 2,202 205,300
2023/08/09 2,127 2,145 2,041 2,119 442,200
2023/08/08 2,220 2,246 2,191 2,206 112,900
2023/08/07 2,235 2,243 2,192 2,237 75,900
2023/08/04 2,200 2,248 2,190 2,239 92,000
2023/08/03 2,264 2,286 2,217 2,217 128,500
2023/08/02 2,350 2,352 2,285 2,305 108,300
2023/08/01 2,394 2,413 2,347 2,371 87,400
2023/07/31 2,345 2,421 2,327 2,384 249,200
2023/07/28 2,317 2,324 2,252 2,312 204,100
2023/07/27 2,308 2,348 2,305 2,336 48,200
2023/07/26 2,324 2,327 2,302 2,311 43,200
2023/07/25 2,336 2,346 2,303 2,329 60,500
2023/07/24 2,275 2,368 2,270 2,335 131,800
2023/07/21 2,298 2,305 2,253 2,265 79,100
2023/07/20 2,300 2,328 2,282 2,307 59,200
2023/07/19 2,276 2,295 2,243 2,295 61,300
2023/07/18 2,270 2,296 2,259 2,268 64,600
2023/07/14 2,283 2,301 2,238 2,259 75,900
2023/07/13 2,245 2,283 2,215 2,283 85,100
2023/07/12 2,315 2,315 2,242 2,256 103,200
2023/07/11 2,299 2,340 2,296 2,303 96,300
2023/07/10 2,337 2,345 2,271 2,277 105,500
2023/07/07 2,252 2,337 2,250 2,302 106,700
2023/07/06 2,360 2,369 2,284 2,296 181,000
2023/07/05 2,280 2,366 2,266 2,357 218,600
2023/07/04 2,208 2,288 2,208 2,277 96,000
2023/07/03 2,250 2,267 2,206 2,222 91,900
2023/06/30 2,155 2,232 2,149 2,231 128,000
2023/06/29 2,160 2,185 2,131 2,155 55,700
2023/06/28 2,150 2,168 2,132 2,159 62,600
2023/06/27 2,129 2,129 2,086 2,126 69,000
2023/06/26 2,140 2,144 2,100 2,111 84,500
2023/06/23 2,226 2,242 2,133 2,149 168,400
2023/06/22 2,246 2,263 2,203 2,213 114,400
2023/06/21 2,244 2,262 2,232 2,237 63,400
2023/06/20 2,241 2,280 2,234 2,252 131,600
2023/06/19 2,258 2,312 2,214 2,224 233,200
2023/06/16 2,147 2,228 2,147 2,228 173,300
2023/06/15 2,150 2,162 2,106 2,148 104,100
2023/06/14 2,098 2,159 2,096 2,123 204,000
2023/06/13 2,099 2,102 2,071 2,086 73,300
2023/06/12 2,025 2,092 2,025 2,075 119,300
2023/06/09 2,033 2,033 1,991 2,012 87,300
2023/06/08 2,046 2,079 2,008 2,018 91,900
2023/06/07 2,048 2,112 2,043 2,058 172,600
2023/06/06 1,993 2,039 1,979 2,030 82,000
2023/06/05 2,031 2,037 1,997 2,006 89,300
2023/06/02 1,950 2,008 1,939 2,001 125,500
2023/06/01 1,919 1,946 1,906 1,939 89,100
2023/05/31 1,972 1,997 1,920 1,923 175,700
2023/05/30 1,962 1,995 1,937 1,979 134,800
2023/05/29 1,995 2,005 1,964 1,971 71,000
2023/05/26 1,987 2,008 1,975 1,975 72,900
2023/05/25 2,006 2,039 1,989 1,994 91,800
2023/05/24 2,025 2,051 2,002 2,014 95,600
2023/05/23 2,113 2,121 2,029 2,031 148,600
2023/05/22 2,060 2,130 2,056 2,110 101,900
2023/05/19 2,104 2,117 2,068 2,071 99,300
2023/05/18 2,125 2,138 2,080 2,088 112,900
2023/05/17 2,144 2,163 2,104 2,104 115,500
2023/05/16 2,173 2,173 2,101 2,120 106,300
2023/05/15 2,135 2,188 2,104 2,149 190,700
2023/05/12 2,135 2,135 2,068 2,131 307,400
2023/05/11 2,000 2,180 1,996 2,174 476,200
2023/05/10 1,996 2,065 1,950 2,005 692,500
2023/05/09 2,036 2,087 2,029 2,046 336,700
2023/05/08 2,010 2,019 1,991 2,008 128,700
2023/05/02 2,016 2,029 1,981 1,994 97,200
2023/05/01 2,020 2,040 1,987 2,016 109,200
2023/04/28 2,055 2,061 2,003 2,018 119,400
2023/04/27 1,971 2,051 1,968 2,042 187,400
2023/04/26 1,988 1,996 1,963 1,970 121,400
2023/04/25 2,044 2,062 1,996 2,005 102,700
2023/04/24 2,039 2,094 2,026 2,042 115,100
2023/04/21 2,036 2,063 1,987 2,029 191,800
2023/04/20 1,992 2,085 1,990 2,057 279,300
2023/04/19 1,975 2,008 1,960 1,995 185,900
2023/04/18 2,000 2,019 1,978 1,988 89,200
2023/04/17 2,024 2,027 1,981 1,996 120,500
2023/04/14 2,048 2,062 2,015 2,021 72,400
2023/04/13 2,030 2,032 2,006 2,028 82,300
2023/04/12 2,056 2,083 2,035 2,036 60,800
2023/04/11 2,076 2,078 2,042 2,056 53,300
2023/04/10 2,049 2,087 2,041 2,060 62,800
2023/04/07 2,042 2,072 2,035 2,049 60,200
2023/04/06 2,040 2,089 2,031 2,056 106,900
2023/04/05 2,105 2,114 2,040 2,040 164,300
2023/04/04 2,210 2,215 2,123 2,133 134,800
2023/04/03 2,150 2,205 2,147 2,170 96,900
2023/03/31 2,163 2,167 2,111 2,143 71,100
2023/03/30 2,114 2,175 2,114 2,151 91,000
2023/03/29 2,110 2,133 2,098 2,133 118,300
2023/03/28 2,144 2,144 2,099 2,110 72,400
2023/03/27 2,142 2,166 2,121 2,141 67,100
2023/03/24 2,147 2,147 2,088 2,115 91,100
2023/03/23 2,150 2,174 2,128 2,166 108,400
2023/03/22 2,178 2,198 2,150 2,174 122,800
2023/03/20 2,119 2,178 2,086 2,128 279,000
2023/03/17 2,049 2,137 2,049 2,120 176,600
2023/03/16 2,021 2,065 2,012 2,031 121,100
2023/03/15 2,127 2,144 2,039 2,063 175,800
2023/03/14 2,103 2,126 2,060 2,100 198,000
2023/03/13 2,127 2,172 2,110 2,151 155,300
2023/03/10 2,233 2,240 2,165 2,165 306,300
2023/03/09 2,268 2,290 2,233 2,269 103,500
2023/03/08 2,262 2,295 2,235 2,268 173,600
2023/03/07 2,274 2,289 2,266 2,270 106,900
2023/03/06 2,308 2,316 2,263 2,272 157,700
2023/03/03 2,315 2,354 2,315 2,320 131,800
2023/03/02 2,278 2,307 2,271 2,301 66,600
2023/03/01 2,290 2,299 2,254 2,273 94,600
2023/02/28 2,285 2,332 2,277 2,283 114,000
2023/02/27 2,280 2,293 2,257 2,278 83,800
2023/02/24 2,300 2,344 2,280 2,291 135,900
2023/02/22 2,313 2,331 2,298 2,299 127,800
2023/02/21 2,405 2,421 2,345 2,345 78,300
2023/02/20 2,371 2,409 2,368 2,380 85,100
2023/02/17 2,327 2,369 2,322 2,349 102,900
2023/02/16 2,355 2,386 2,312 2,334 142,900
2023/02/15 2,350 2,370 2,324 2,332 265,700
2023/02/14 2,474 2,491 2,386 2,396 257,100
2023/02/13 2,421 2,465 2,401 2,460 145,900
2023/02/10 2,500 2,508 2,425 2,447 219,600
2023/02/09 2,455 2,544 2,411 2,510 365,400
2023/02/08 2,645 2,649 2,420 2,446 1,046,500
2023/02/07 2,659 2,752 2,651 2,720 234,000
2023/02/06 2,672 2,691 2,631 2,666 157,500
2023/02/03 2,562 2,661 2,561 2,650 177,400
2023/02/02 2,583 2,620 2,563 2,568 105,000
2023/02/01 2,605 2,639 2,568 2,572 105,600
2023/01/31 2,623 2,625 2,587 2,593 69,900
2023/01/30 2,565 2,646 2,562 2,600 240,000
2023/01/27 2,605 2,612 2,550 2,565 121,200
2023/01/26 2,522 2,612 2,510 2,598 187,800
2023/01/25 2,490 2,535 2,475 2,522 87,500
2023/01/24 2,520 2,524 2,458 2,462 122,300
2023/01/23 2,516 2,519 2,479 2,496 107,100
2023/01/20 2,491 2,522 2,472 2,520 88,800
2023/01/19 2,500 2,512 2,471 2,480 89,900
2023/01/18 2,500 2,538 2,467 2,511 136,600
2023/01/17 2,550 2,581 2,486 2,496 171,700
2023/01/16 2,730 2,810 2,533 2,568 527,900
2023/01/13 2,625 2,654 2,612 2,638 75,900
2023/01/12 2,693 2,702 2,642 2,654 73,900
2023/01/11 2,646 2,711 2,635 2,687 121,600
2023/01/10 2,658 2,681 2,590 2,615 91,400
2023/01/06 2,615 2,654 2,601 2,625 72,700
2023/01/05 2,720 2,743 2,628 2,640 158,000
2023/01/04 2,851 2,861 2,711 2,724 173,800

このページの先頭へ