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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,290 | 1,297 | 1,271 | 1,273 | 78,000 |
| 2024/12/27 | 1,274 | 1,291 | 1,271 | 1,283 | 69,400 |
| 2024/12/26 | 1,260 | 1,268 | 1,257 | 1,266 | 53,400 |
| 2024/12/25 | 1,253 | 1,269 | 1,251 | 1,263 | 75,300 |
| 2024/12/24 | 1,248 | 1,260 | 1,232 | 1,253 | 82,000 |
| 2024/12/23 | 1,234 | 1,254 | 1,231 | 1,250 | 96,100 |
| 2024/12/20 | 1,250 | 1,250 | 1,208 | 1,208 | 73,000 |
| 2024/12/19 | 1,199 | 1,249 | 1,192 | 1,236 | 180,700 |
| 2024/12/18 | 1,217 | 1,226 | 1,205 | 1,213 | 102,700 |
| 2024/12/17 | 1,221 | 1,231 | 1,210 | 1,218 | 92,300 |
| 2024/12/16 | 1,234 | 1,237 | 1,224 | 1,224 | 87,100 |
| 2024/12/13 | 1,240 | 1,250 | 1,221 | 1,231 | 148,500 |
| 2024/12/12 | 1,272 | 1,282 | 1,263 | 1,263 | 77,300 |
| 2024/12/11 | 1,287 | 1,289 | 1,269 | 1,272 | 77,700 |
| 2024/12/10 | 1,301 | 1,308 | 1,293 | 1,297 | 55,700 |
| 2024/12/09 | 1,327 | 1,334 | 1,308 | 1,308 | 49,300 |
| 2024/12/06 | 1,336 | 1,340 | 1,314 | 1,315 | 59,600 |
| 2024/12/05 | 1,346 | 1,352 | 1,337 | 1,338 | 31,500 |
| 2024/12/04 | 1,370 | 1,370 | 1,341 | 1,346 | 66,300 |
| 2024/12/03 | 1,380 | 1,389 | 1,350 | 1,385 | 97,100 |
| 2024/12/02 | 1,341 | 1,375 | 1,317 | 1,375 | 145,200 |
| 2024/11/29 | 1,298 | 1,298 | 1,272 | 1,277 | 42,300 |
| 2024/11/28 | 1,268 | 1,286 | 1,265 | 1,279 | 48,600 |
| 2024/11/27 | 1,268 | 1,268 | 1,249 | 1,267 | 62,600 |
| 2024/11/26 | 1,272 | 1,285 | 1,261 | 1,268 | 39,300 |
| 2024/11/25 | 1,280 | 1,289 | 1,272 | 1,272 | 54,100 |
| 2024/11/22 | 1,300 | 1,305 | 1,272 | 1,272 | 51,700 |
| 2024/11/21 | 1,307 | 1,318 | 1,290 | 1,293 | 41,600 |
| 2024/11/20 | 1,308 | 1,321 | 1,306 | 1,313 | 28,700 |
| 2024/11/19 | 1,300 | 1,320 | 1,299 | 1,307 | 48,400 |
| 2024/11/18 | 1,265 | 1,300 | 1,257 | 1,285 | 52,200 |
| 2024/11/15 | 1,285 | 1,292 | 1,269 | 1,269 | 54,800 |
| 2024/11/14 | 1,305 | 1,309 | 1,275 | 1,275 | 62,200 |
| 2024/11/13 | 1,329 | 1,329 | 1,302 | 1,302 | 52,600 |
| 2024/11/12 | 1,328 | 1,365 | 1,324 | 1,329 | 79,500 |
| 2024/11/11 | 1,360 | 1,360 | 1,318 | 1,328 | 79,600 |
| 2024/11/08 | 1,364 | 1,391 | 1,358 | 1,366 | 53,300 |
| 2024/11/07 | 1,450 | 1,456 | 1,350 | 1,350 | 192,500 |
| 2024/11/06 | 1,420 | 1,430 | 1,386 | 1,398 | 121,900 |
| 2024/11/05 | 1,397 | 1,398 | 1,353 | 1,396 | 76,400 |
| 2024/11/01 | 1,364 | 1,372 | 1,347 | 1,359 | 53,600 |
| 2024/10/31 | 1,393 | 1,403 | 1,377 | 1,393 | 52,300 |
| 2024/10/30 | 1,408 | 1,408 | 1,380 | 1,394 | 89,500 |
| 2024/10/29 | 1,407 | 1,415 | 1,389 | 1,408 | 42,700 |
| 2024/10/28 | 1,383 | 1,416 | 1,375 | 1,393 | 65,000 |
| 2024/10/25 | 1,416 | 1,435 | 1,393 | 1,401 | 61,600 |
| 2024/10/24 | 1,428 | 1,441 | 1,409 | 1,431 | 60,100 |
| 2024/10/23 | 1,461 | 1,475 | 1,410 | 1,449 | 77,100 |
| 2024/10/22 | 1,521 | 1,521 | 1,462 | 1,465 | 67,800 |
| 2024/10/21 | 1,525 | 1,541 | 1,508 | 1,529 | 59,600 |
| 2024/10/18 | 1,514 | 1,533 | 1,511 | 1,519 | 66,900 |
| 2024/10/17 | 1,469 | 1,513 | 1,469 | 1,502 | 51,600 |
| 2024/10/16 | 1,472 | 1,503 | 1,463 | 1,479 | 63,700 |
| 2024/10/15 | 1,484 | 1,498 | 1,456 | 1,492 | 44,100 |
| 2024/10/11 | 1,454 | 1,475 | 1,454 | 1,472 | 28,000 |
| 2024/10/10 | 1,483 | 1,483 | 1,446 | 1,454 | 30,100 |
| 2024/10/09 | 1,480 | 1,488 | 1,457 | 1,483 | 39,100 |
| 2024/10/08 | 1,501 | 1,505 | 1,470 | 1,472 | 48,500 |
| 2024/10/07 | 1,500 | 1,526 | 1,488 | 1,519 | 116,900 |
| 2024/10/04 | 1,479 | 1,498 | 1,464 | 1,466 | 64,900 |
| 2024/10/03 | 1,515 | 1,521 | 1,482 | 1,485 | 78,900 |
| 2024/10/02 | 1,500 | 1,515 | 1,482 | 1,490 | 180,300 |
| 2024/10/01 | 1,431 | 1,493 | 1,431 | 1,493 | 84,900 |
| 2024/09/30 | 1,396 | 1,436 | 1,396 | 1,429 | 85,700 |
| 2024/09/27 | 1,433 | 1,443 | 1,417 | 1,426 | 71,500 |
| 2024/09/26 | 1,390 | 1,455 | 1,390 | 1,454 | 169,400 |
| 2024/09/25 | 1,408 | 1,408 | 1,375 | 1,375 | 77,800 |
| 2024/09/24 | 1,391 | 1,409 | 1,383 | 1,405 | 59,400 |
| 2024/09/20 | 1,387 | 1,395 | 1,378 | 1,383 | 60,300 |
| 2024/09/19 | 1,366 | 1,390 | 1,356 | 1,367 | 49,400 |
| 2024/09/18 | 1,357 | 1,376 | 1,349 | 1,360 | 70,900 |
| 2024/09/17 | 1,333 | 1,353 | 1,313 | 1,353 | 48,700 |
| 2024/09/13 | 1,350 | 1,352 | 1,317 | 1,323 | 64,000 |
| 2024/09/12 | 1,349 | 1,367 | 1,336 | 1,345 | 65,000 |
| 2024/09/11 | 1,357 | 1,375 | 1,290 | 1,303 | 100,100 |
| 2024/09/10 | 1,320 | 1,363 | 1,304 | 1,354 | 101,200 |
| 2024/09/09 | 1,263 | 1,303 | 1,257 | 1,298 | 78,400 |
| 2024/09/06 | 1,339 | 1,342 | 1,289 | 1,300 | 65,300 |
| 2024/09/05 | 1,333 | 1,360 | 1,321 | 1,333 | 46,800 |
| 2024/09/04 | 1,362 | 1,377 | 1,335 | 1,335 | 101,700 |
| 2024/09/03 | 1,363 | 1,393 | 1,362 | 1,392 | 42,600 |
| 2024/09/02 | 1,390 | 1,395 | 1,350 | 1,367 | 46,500 |
| 2024/08/30 | 1,361 | 1,384 | 1,356 | 1,373 | 66,100 |
| 2024/08/29 | 1,330 | 1,354 | 1,311 | 1,354 | 68,200 |
| 2024/08/28 | 1,359 | 1,362 | 1,341 | 1,345 | 61,400 |
| 2024/08/27 | 1,333 | 1,367 | 1,327 | 1,360 | 79,300 |
| 2024/08/26 | 1,313 | 1,352 | 1,311 | 1,338 | 110,700 |
| 2024/08/23 | 1,301 | 1,326 | 1,291 | 1,324 | 76,200 |
| 2024/08/22 | 1,292 | 1,311 | 1,289 | 1,310 | 87,600 |
| 2024/08/21 | 1,302 | 1,332 | 1,289 | 1,313 | 110,900 |
| 2024/08/20 | 1,255 | 1,317 | 1,250 | 1,306 | 189,900 |
| 2024/08/19 | 1,208 | 1,255 | 1,188 | 1,245 | 157,000 |
| 2024/08/16 | 1,209 | 1,229 | 1,188 | 1,218 | 106,000 |
| 2024/08/15 | 1,171 | 1,208 | 1,160 | 1,187 | 72,900 |
| 2024/08/14 | 1,187 | 1,187 | 1,159 | 1,168 | 54,500 |
| 2024/08/13 | 1,192 | 1,195 | 1,162 | 1,187 | 75,200 |
| 2024/08/09 | 1,232 | 1,234 | 1,133 | 1,164 | 192,700 |
| 2024/08/08 | 1,195 | 1,215 | 1,116 | 1,202 | 354,700 |
| 2024/08/07 | 1,069 | 1,106 | 1,047 | 1,077 | 150,100 |
| 2024/08/06 | 1,060 | 1,118 | 1,013 | 1,081 | 160,100 |
| 2024/08/05 | 1,080 | 1,082 | 940 | 969 | 253,800 |
| 2024/08/02 | 1,165 | 1,175 | 1,140 | 1,140 | 143,500 |
| 2024/08/01 | 1,250 | 1,250 | 1,182 | 1,182 | 99,600 |
| 2024/07/31 | 1,253 | 1,263 | 1,229 | 1,263 | 50,900 |
| 2024/07/30 | 1,257 | 1,268 | 1,233 | 1,252 | 167,700 |
| 2024/07/29 | 1,243 | 1,258 | 1,238 | 1,257 | 62,200 |
| 2024/07/26 | 1,215 | 1,234 | 1,212 | 1,222 | 49,200 |
| 2024/07/25 | 1,190 | 1,225 | 1,184 | 1,215 | 70,500 |
| 2024/07/24 | 1,224 | 1,229 | 1,201 | 1,203 | 54,700 |
| 2024/07/23 | 1,239 | 1,245 | 1,217 | 1,224 | 60,800 |
| 2024/07/22 | 1,251 | 1,256 | 1,234 | 1,239 | 69,000 |
| 2024/07/19 | 1,283 | 1,283 | 1,253 | 1,257 | 70,500 |
| 2024/07/18 | 1,288 | 1,295 | 1,272 | 1,272 | 79,400 |
| 2024/07/17 | 1,315 | 1,320 | 1,288 | 1,288 | 119,800 |
| 2024/07/16 | 1,332 | 1,333 | 1,312 | 1,312 | 92,400 |
| 2024/07/12 | 1,322 | 1,371 | 1,322 | 1,334 | 97,400 |
| 2024/07/11 | 1,334 | 1,360 | 1,319 | 1,342 | 90,700 |
| 2024/07/10 | 1,390 | 1,402 | 1,310 | 1,325 | 192,100 |
| 2024/07/09 | 1,334 | 1,388 | 1,334 | 1,383 | 115,100 |
| 2024/07/08 | 1,330 | 1,349 | 1,307 | 1,334 | 69,200 |
| 2024/07/05 | 1,332 | 1,349 | 1,324 | 1,326 | 63,400 |
| 2024/07/04 | 1,366 | 1,367 | 1,315 | 1,315 | 76,700 |
| 2024/07/03 | 1,352 | 1,369 | 1,350 | 1,365 | 50,800 |
| 2024/07/02 | 1,370 | 1,379 | 1,348 | 1,348 | 64,000 |
| 2024/07/01 | 1,360 | 1,379 | 1,353 | 1,367 | 62,400 |
| 2024/06/28 | 1,361 | 1,369 | 1,341 | 1,350 | 54,200 |
| 2024/06/27 | 1,316 | 1,352 | 1,309 | 1,346 | 131,700 |
| 2024/06/26 | 1,320 | 1,322 | 1,304 | 1,314 | 61,600 |
| 2024/06/25 | 1,290 | 1,320 | 1,258 | 1,305 | 118,300 |
| 2024/06/24 | 1,275 | 1,287 | 1,268 | 1,287 | 50,800 |
| 2024/06/21 | 1,299 | 1,300 | 1,262 | 1,275 | 90,500 |
| 2024/06/20 | 1,299 | 1,310 | 1,289 | 1,294 | 84,800 |
| 2024/06/19 | 1,298 | 1,300 | 1,280 | 1,289 | 52,100 |
| 2024/06/18 | 1,282 | 1,310 | 1,281 | 1,287 | 105,700 |
| 2024/06/17 | 1,270 | 1,280 | 1,241 | 1,263 | 66,100 |
| 2024/06/14 | 1,239 | 1,273 | 1,216 | 1,273 | 105,100 |
| 2024/06/13 | 1,247 | 1,254 | 1,220 | 1,224 | 48,700 |
| 2024/06/12 | 1,218 | 1,258 | 1,216 | 1,229 | 100,500 |
| 2024/06/11 | 1,202 | 1,208 | 1,192 | 1,200 | 36,600 |
| 2024/06/10 | 1,176 | 1,201 | 1,176 | 1,201 | 48,700 |
| 2024/06/07 | 1,173 | 1,186 | 1,169 | 1,178 | 30,000 |
| 2024/06/06 | 1,195 | 1,195 | 1,172 | 1,173 | 26,800 |
| 2024/06/05 | 1,210 | 1,212 | 1,192 | 1,195 | 29,400 |
| 2024/06/04 | 1,181 | 1,219 | 1,180 | 1,212 | 67,500 |
| 2024/06/03 | 1,182 | 1,190 | 1,176 | 1,177 | 33,800 |
| 2024/05/31 | 1,151 | 1,180 | 1,151 | 1,180 | 39,000 |
| 2024/05/30 | 1,153 | 1,161 | 1,133 | 1,150 | 106,300 |
| 2024/05/29 | 1,180 | 1,186 | 1,158 | 1,160 | 56,800 |
| 2024/05/28 | 1,189 | 1,197 | 1,176 | 1,190 | 43,000 |
| 2024/05/27 | 1,192 | 1,192 | 1,170 | 1,183 | 41,600 |
| 2024/05/24 | 1,175 | 1,197 | 1,171 | 1,177 | 74,000 |
| 2024/05/23 | 1,235 | 1,236 | 1,192 | 1,192 | 69,600 |
| 2024/05/22 | 1,247 | 1,251 | 1,220 | 1,225 | 38,300 |
| 2024/05/21 | 1,254 | 1,265 | 1,231 | 1,235 | 44,600 |
| 2024/05/20 | 1,244 | 1,260 | 1,231 | 1,240 | 92,000 |
| 2024/05/17 | 1,165 | 1,244 | 1,164 | 1,244 | 110,300 |
| 2024/05/16 | 1,193 | 1,194 | 1,160 | 1,166 | 118,200 |
| 2024/05/15 | 1,219 | 1,232 | 1,180 | 1,180 | 85,400 |
| 2024/05/14 | 1,206 | 1,225 | 1,189 | 1,201 | 118,000 |
| 2024/05/13 | 1,186 | 1,225 | 1,167 | 1,215 | 310,600 |
| 2024/05/10 | 1,321 | 1,329 | 1,295 | 1,302 | 129,500 |
| 2024/05/09 | 1,305 | 1,325 | 1,292 | 1,315 | 58,400 |
| 2024/05/08 | 1,300 | 1,328 | 1,292 | 1,304 | 60,400 |
| 2024/05/07 | 1,270 | 1,310 | 1,270 | 1,301 | 82,600 |
| 2024/05/02 | 1,269 | 1,277 | 1,246 | 1,267 | 53,400 |
| 2024/05/01 | 1,250 | 1,272 | 1,237 | 1,270 | 57,400 |
| 2024/04/30 | 1,224 | 1,256 | 1,220 | 1,256 | 64,800 |
| 2024/04/26 | 1,236 | 1,236 | 1,206 | 1,217 | 196,200 |
| 2024/04/25 | 1,246 | 1,246 | 1,226 | 1,226 | 29,000 |
| 2024/04/24 | 1,241 | 1,258 | 1,241 | 1,245 | 33,200 |
| 2024/04/23 | 1,250 | 1,255 | 1,237 | 1,239 | 25,800 |
| 2024/04/22 | 1,242 | 1,253 | 1,233 | 1,238 | 41,400 |
| 2024/04/19 | 1,264 | 1,267 | 1,203 | 1,227 | 72,700 |
| 2024/04/18 | 1,225 | 1,258 | 1,217 | 1,258 | 62,400 |
| 2024/04/17 | 1,214 | 1,232 | 1,200 | 1,222 | 54,400 |
| 2024/04/16 | 1,239 | 1,249 | 1,211 | 1,214 | 57,600 |
| 2024/04/15 | 1,233 | 1,249 | 1,224 | 1,243 | 38,500 |
| 2024/04/12 | 1,249 | 1,249 | 1,230 | 1,240 | 44,000 |
| 2024/04/11 | 1,220 | 1,241 | 1,212 | 1,241 | 51,400 |
| 2024/04/10 | 1,238 | 1,247 | 1,222 | 1,226 | 56,900 |
| 2024/04/09 | 1,195 | 1,248 | 1,184 | 1,248 | 110,300 |
| 2024/04/08 | 1,170 | 1,196 | 1,151 | 1,189 | 109,400 |
| 2024/04/05 | 1,176 | 1,189 | 1,162 | 1,173 | 74,300 |
| 2024/04/04 | 1,198 | 1,203 | 1,181 | 1,194 | 94,100 |
| 2024/04/03 | 1,180 | 1,215 | 1,168 | 1,198 | 104,000 |
| 2024/04/02 | 1,249 | 1,249 | 1,192 | 1,197 | 125,100 |
| 2024/04/01 | 1,300 | 1,300 | 1,240 | 1,242 | 70,400 |
| 2024/03/29 | 1,258 | 1,290 | 1,256 | 1,290 | 79,300 |
| 2024/03/28 | 1,281 | 1,297 | 1,246 | 1,251 | 173,900 |
| 2024/03/27 | 1,275 | 1,320 | 1,275 | 1,299 | 190,000 |
| 2024/03/26 | 1,292 | 1,296 | 1,264 | 1,290 | 86,600 |
| 2024/03/25 | 1,288 | 1,313 | 1,281 | 1,292 | 110,000 |
| 2024/03/22 | 1,275 | 1,289 | 1,254 | 1,288 | 104,500 |
| 2024/03/21 | 1,291 | 1,293 | 1,256 | 1,260 | 134,300 |
| 2024/03/19 | 1,258 | 1,294 | 1,249 | 1,283 | 100,300 |
| 2024/03/18 | 1,285 | 1,300 | 1,247 | 1,258 | 148,500 |
| 2024/03/15 | 1,294 | 1,302 | 1,280 | 1,285 | 105,300 |
| 2024/03/14 | 1,296 | 1,310 | 1,286 | 1,296 | 54,600 |
| 2024/03/13 | 1,327 | 1,332 | 1,298 | 1,302 | 59,300 |
| 2024/03/12 | 1,278 | 1,338 | 1,278 | 1,338 | 83,100 |
| 2024/03/11 | 1,328 | 1,334 | 1,286 | 1,299 | 104,500 |
| 2024/03/08 | 1,339 | 1,352 | 1,329 | 1,338 | 84,800 |
| 2024/03/07 | 1,340 | 1,360 | 1,323 | 1,358 | 108,900 |
| 2024/03/06 | 1,310 | 1,333 | 1,288 | 1,333 | 141,900 |
| 2024/03/05 | 1,285 | 1,313 | 1,278 | 1,313 | 97,500 |
| 2024/03/04 | 1,310 | 1,321 | 1,284 | 1,294 | 115,400 |
| 2024/03/01 | 1,293 | 1,313 | 1,275 | 1,293 | 146,700 |
| 2024/02/29 | 1,320 | 1,326 | 1,298 | 1,304 | 122,600 |
| 2024/02/28 | 1,358 | 1,360 | 1,310 | 1,331 | 127,000 |
| 2024/02/28 | 1 -> 2.00 分割 | ||||
| 2024/02/27 | 2,648 | 2,723 | 2,638 | 2,709 | 133,300 |
| 2024/02/26 | 2,660 | 2,693 | 2,635 | 2,648 | 78,600 |
| 2024/02/22 | 2,603 | 2,633 | 2,586 | 2,633 | 61,900 |
| 2024/02/21 | 2,657 | 2,660 | 2,562 | 2,580 | 70,100 |
| 2024/02/20 | 2,590 | 2,651 | 2,580 | 2,644 | 104,900 |
| 2024/02/19 | 2,482 | 2,565 | 2,479 | 2,565 | 56,600 |
| 2024/02/16 | 2,456 | 2,507 | 2,456 | 2,490 | 58,800 |
| 2024/02/15 | 2,500 | 2,512 | 2,449 | 2,459 | 78,600 |
| 2024/02/14 | 2,480 | 2,506 | 2,450 | 2,484 | 67,900 |
| 2024/02/13 | 2,450 | 2,509 | 2,422 | 2,504 | 171,900 |
| 2024/02/09 | 2,298 | 2,446 | 2,292 | 2,421 | 140,700 |
| 2024/02/08 | 2,314 | 2,335 | 2,260 | 2,298 | 94,100 |
| 2024/02/07 | 2,398 | 2,399 | 2,259 | 2,331 | 267,900 |
| 2024/02/06 | 2,382 | 2,428 | 2,380 | 2,400 | 120,400 |
| 2024/02/05 | 2,370 | 2,396 | 2,347 | 2,393 | 113,400 |
| 2024/02/02 | 2,305 | 2,342 | 2,290 | 2,325 | 61,000 |
| 2024/02/01 | 2,337 | 2,354 | 2,305 | 2,314 | 48,400 |
| 2024/01/31 | 2,348 | 2,371 | 2,338 | 2,361 | 53,800 |
| 2024/01/30 | 2,387 | 2,387 | 2,343 | 2,344 | 111,900 |
| 2024/01/29 | 2,385 | 2,390 | 2,367 | 2,390 | 63,600 |
| 2024/01/26 | 2,345 | 2,393 | 2,331 | 2,356 | 108,900 |
| 2024/01/25 | 2,328 | 2,337 | 2,300 | 2,325 | 75,800 |
| 2024/01/24 | 2,263 | 2,312 | 2,260 | 2,310 | 77,100 |
| 2024/01/23 | 2,280 | 2,283 | 2,247 | 2,249 | 62,100 |
| 2024/01/22 | 2,245 | 2,280 | 2,213 | 2,280 | 99,700 |
| 2024/01/19 | 2,210 | 2,232 | 2,186 | 2,197 | 83,900 |
| 2024/01/18 | 2,189 | 2,220 | 2,164 | 2,177 | 314,300 |
| 2024/01/17 | 2,124 | 2,148 | 2,105 | 2,105 | 30,800 |
| 2024/01/16 | 2,169 | 2,175 | 2,126 | 2,130 | 40,600 |
| 2024/01/15 | 2,128 | 2,168 | 2,122 | 2,164 | 38,000 |
| 2024/01/12 | 2,140 | 2,150 | 2,103 | 2,128 | 37,200 |
| 2024/01/11 | 2,116 | 2,141 | 2,116 | 2,136 | 38,900 |
| 2024/01/10 | 2,115 | 2,144 | 2,110 | 2,111 | 36,800 |
| 2024/01/09 | 2,155 | 2,155 | 2,100 | 2,102 | 55,100 |
| 2024/01/05 | 2,148 | 2,167 | 2,127 | 2,127 | 42,300 |
| 2024/01/04 | 2,154 | 2,183 | 2,115 | 2,160 | 51,300 |