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
2026/05/28 1,340 1,358 1,330 1,357 86,200
2026/05/27 1,353 1,360 1,342 1,351 66,500
2026/05/26 1,344 1,361 1,330 1,358 97,600
2026/05/25 1,394 1,397 1,344 1,351 107,400
2026/05/22 1,415 1,415 1,384 1,397 74,700
2026/05/21 1,395 1,431 1,395 1,410 108,100
2026/05/20 1,373 1,387 1,345 1,383 114,200
2026/05/19 1,358 1,393 1,358 1,383 107,500
2026/05/18 1,350 1,369 1,327 1,336 116,900
2026/05/15 1,361 1,369 1,334 1,346 125,700
2026/05/14 1,386 1,397 1,355 1,385 243,200
2026/05/13 1,325 1,335 1,315 1,326 86,300
2026/05/12 1,330 1,336 1,320 1,321 73,800
2026/05/11 1,321 1,335 1,319 1,330 54,600
2026/05/08 1,311 1,325 1,306 1,325 61,100
2026/05/07 1,324 1,334 1,296 1,304 83,200
2026/05/01 1,337 1,346 1,316 1,319 78,500
2026/04/30 1,333 1,344 1,319 1,340 141,700
2026/04/28 1,306 1,329 1,304 1,328 79,600
2026/04/27 1,300 1,305 1,297 1,302 56,100
2026/04/24 1,305 1,317 1,297 1,309 60,300
2026/04/23 1,321 1,324 1,292 1,304 58,800
2026/04/22 1,335 1,343 1,319 1,323 64,600
2026/04/21 1,355 1,368 1,333 1,335 77,500
2026/04/20 1,342 1,347 1,322 1,326 38,600
2026/04/17 1,340 1,349 1,335 1,338 43,100
2026/04/16 1,370 1,375 1,341 1,341 93,900
2026/04/15 1,359 1,369 1,350 1,359 83,600
2026/04/14 1,336 1,350 1,333 1,341 70,900
2026/04/13 1,316 1,333 1,315 1,332 63,500
2026/04/10 1,322 1,334 1,319 1,326 95,000
2026/04/09 1,351 1,354 1,317 1,317 100,800
2026/04/08 1,334 1,367 1,332 1,357 190,500
2026/04/07 1,290 1,307 1,284 1,298 66,300
2026/04/06 1,270 1,283 1,270 1,281 52,900
2026/04/03 1,275 1,275 1,263 1,270 47,000
2026/03/27 1,277 1,290 1,273 1,278 273,300
2026/03/26 1,295 1,295 1,265 1,277 148,300
2026/03/25 1,281 1,292 1,279 1,292 120,700
2026/03/24 1,271 1,273 1,250 1,264 125,700
2026/03/23 1,244 1,253 1,230 1,235 201,300
2026/03/19 1,295 1,302 1,272 1,272 122,900
2026/03/18 1,292 1,313 1,291 1,313 82,100
2026/03/17 1,299 1,301 1,285 1,286 97,700
2026/03/16 1,280 1,294 1,276 1,282 85,200
2026/03/13 1,283 1,306 1,277 1,294 100,400
2026/03/12 1,328 1,330 1,304 1,308 88,100
2026/03/11 1,349 1,356 1,331 1,331 67,800
2026/03/10 1,334 1,355 1,323 1,345 94,900
2026/03/09 1,300 1,323 1,288 1,319 174,600
2026/03/06 1,350 1,360 1,333 1,360 53,400
2026/03/05 1,361 1,375 1,349 1,355 88,500
2026/03/04 1,358 1,362 1,302 1,321 238,400
2026/03/03 1,425 1,425 1,381 1,388 154,200
2026/03/02 1,419 1,440 1,407 1,426 107,000
2026/02/27 1,440 1,443 1,426 1,440 39,100
2026/02/26 1,419 1,434 1,413 1,425 68,600
2026/02/25 1,405 1,416 1,393 1,403 84,400
2026/02/24 1,422 1,422 1,397 1,398 90,900
2026/02/20 1,427 1,427 1,410 1,420 88,900
2026/02/19 1,416 1,432 1,404 1,431 56,800
2026/02/18 1,398 1,421 1,398 1,416 67,600
2026/02/17 1,410 1,423 1,386 1,392 183,800
2026/02/16 1,420 1,438 1,407 1,423 113,500
2026/02/13 1,425 1,444 1,406 1,412 114,100
2026/02/12 1,429 1,453 1,418 1,437 113,100
2026/02/10 1,410 1,439 1,400 1,423 203,100
2026/02/09 1,446 1,459 1,436 1,440 202,600
2026/02/06 1,416 1,433 1,402 1,433 104,800
2026/02/05 1,435 1,444 1,421 1,425 79,800
2026/02/04 1,429 1,434 1,417 1,420 45,500
2026/02/03 1,420 1,436 1,414 1,425 70,200
2026/02/02 1,435 1,443 1,405 1,405 100,400
2026/01/30 1,427 1,434 1,412 1,431 46,500
2026/01/29 1,424 1,425 1,401 1,422 76,900
2026/01/28 1,412 1,427 1,405 1,417 107,100
2026/01/27 1,429 1,440 1,410 1,432 77,100
2026/01/26 1,451 1,456 1,427 1,431 154,800
2026/01/23 1,482 1,498 1,471 1,480 67,600
2026/01/22 1,472 1,478 1,462 1,475 66,500
2026/01/21 1,457 1,475 1,447 1,461 113,500
2026/01/20 1,485 1,485 1,456 1,458 52,400
2026/01/19 1,480 1,485 1,460 1,482 53,400
2026/01/16 1,475 1,483 1,463 1,478 49,900
2026/01/15 1,456 1,483 1,453 1,483 56,000
2026/01/14 1,458 1,470 1,449 1,456 71,500
2026/01/13 1,494 1,494 1,456 1,459 77,400
2026/01/09 1,455 1,480 1,455 1,468 47,000
2026/01/08 1,452 1,466 1,447 1,458 62,800
2026/01/07 1,481 1,488 1,451 1,457 106,800
2026/01/06 1,440 1,505 1,440 1,487 176,300
2026/01/05 1,445 1,453 1,419 1,422 75,500

このページの先頭へ