!決算発表予定日 2024/05/10
7187東証P貸借
業種 その他金融業
ジェイリース 株価時系列データ
PTS
1,214.7
円
(09:53)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,361 (24/02/27) | 872 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
1,361 (24/02/27) | 1,050 (24/01/09) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,236 | 1,236 | 1,206 | 1,225 | -1 | -0.1 | 18,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 1,246 | 1,246 | 1,226 | 1,226 | -19 | -1.5 | 29,000 |
4/24 | 1,241 | 1,258 | 1,241 | 1,245 | +6 | +0.5 | 33,200 |
4/23 | 1,250 | 1,255 | 1,237 | 1,239 | +1 | +0.1 | 25,800 |
4/22 | 1,242 | 1,253 | 1,233 | 1,238 | +11 | +0.9 | 41,400 |
4/19 | 1,264 | 1,267 | 1,203 | 1,227 | -31 | -2.5 | 72,700 |
4/18 | 1,225 | 1,258 | 1,217 | 1,258 | +36 | +3.0 | 62,400 |
4/17 | 1,214 | 1,232 | 1,200 | 1,222 | +8 | +0.7 | 54,400 |
4/16 | 1,239 | 1,249 | 1,211 | 1,214 | -29 | -2.3 | 57,600 |
4/15 | 1,233 | 1,249 | 1,224 | 1,243 | +3 | +0.2 | 38,500 |
4/12 | 1,249 | 1,249 | 1,230 | 1,240 | -1 | -0.1 | 44,000 |
4/11 | 1,220 | 1,241 | 1,212 | 1,241 | +15 | +1.2 | 51,400 |
4/10 | 1,238 | 1,247 | 1,222 | 1,226 | -22 | -1.8 | 56,900 |
4/9 | 1,195 | 1,248 | 1,184 | 1,248 | +59 | +5.0 | 110,300 |
4/8 | 1,170 | 1,196 | 1,151 | 1,189 | +16 | +1.4 | 109,400 |
4/5 | 1,176 | 1,189 | 1,162 | 1,173 | -21 | -1.8 | 74,300 |
4/4 | 1,198 | 1,203 | 1,181 | 1,194 | -4 | -0.3 | 94,100 |
4/3 | 1,180 | 1,215 | 1,168 | 1,198 | +1 | +0.1 | 104,000 |
4/2 | 1,249 | 1,249 | 1,192 | 1,197 | -45 | -3.6 | 125,100 |
4/1 | 1,300 | 1,300 | 1,240 | 1,242 | -48 | -3.7 | 70,400 |
3/29 | 1,258 | 1,290 | 1,256 | 1,290 | +39 | +3.1 | 79,300 |
3/28 | 1,281 | 1,297 | 1,246 | 1,251 | -48 | -3.7 | 173,900 |
3/27 | 1,275 | 1,320 | 1,275 | 1,299 | +9 | +0.7 | 190,000 |
3/26 | 1,292 | 1,296 | 1,264 | 1,290 | -2 | -0.2 | 86,600 |
3/25 | 1,288 | 1,313 | 1,281 | 1,292 | +4 | +0.3 | 110,000 |
3/22 | 1,275 | 1,289 | 1,254 | 1,288 | +28 | +2.2 | 104,500 |
3/21 | 1,291 | 1,293 | 1,256 | 1,260 | -23 | -1.8 | 134,300 |
3/19 | 1,258 | 1,294 | 1,249 | 1,283 | +25 | +2.0 | 100,300 |
3/18 | 1,285 | 1,300 | 1,247 | 1,258 | -27 | -2.1 | 148,500 |
3/15 | 1,294 | 1,302 | 1,280 | 1,285 | -11 | -0.9 | 105,300 |
3/14 | 1,296 | 1,310 | 1,286 | 1,296 | -6 | -0.5 | 54,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて