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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,541 (24/10/21) | 880 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,541 (24/10/21) | 940 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,280 | 1,289 | 1,272 | 1,272 | 0 | 0.0 | 54,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,480 | 1,488 | 1,457 | 1,483 | +11 | +0.8 | 39,100 |
| 10/8 | 1,501 | 1,505 | 1,470 | 1,472 | -47 | -3.1 | 48,500 |
| 10/7 | 1,500 | 1,526 | 1,488 | 1,519 | +53 | +3.6 | 116,900 |
| 10/4 | 1,479 | 1,498 | 1,464 | 1,466 | -19 | -1.3 | 64,900 |
| 10/3 | 1,515 | 1,521 | 1,482 | 1,485 | -5 | -0.3 | 78,900 |
| 10/2 | 1,500 | 1,515 | 1,482 | 1,490 | -3 | -0.2 | 180,300 |
| 10/1 | 1,431 | 1,493 | 1,431 | 1,493 | +64 | +4.5 | 84,900 |
| 9/30 | 1,396 | 1,436 | 1,396 | 1,429 | +3 | +0.2 | 85,700 |
| 9/27 | 1,433 | 1,443 | 1,417 | 1,426 | -28 | -1.9 | 71,500 |
| 9/26 | 1,390 | 1,455 | 1,390 | 1,454 | +79 | +5.8 | 169,400 |
| 9/25 | 1,408 | 1,408 | 1,375 | 1,375 | -30 | -2.1 | 77,800 |
| 9/24 | 1,391 | 1,409 | 1,383 | 1,405 | +22 | +1.6 | 59,400 |
| 9/20 | 1,387 | 1,395 | 1,378 | 1,383 | +16 | +1.2 | 60,300 |
| 9/19 | 1,366 | 1,390 | 1,356 | 1,367 | +7 | +0.5 | 49,400 |
| 9/18 | 1,357 | 1,376 | 1,349 | 1,360 | +7 | +0.5 | 70,900 |
| 9/17 | 1,333 | 1,353 | 1,313 | 1,353 | +30 | +2.3 | 48,700 |
| 9/13 | 1,350 | 1,352 | 1,317 | 1,323 | -22 | -1.6 | 64,000 |
| 9/12 | 1,349 | 1,367 | 1,336 | 1,345 | +42 | +3.2 | 65,000 |
| 9/11 | 1,357 | 1,375 | 1,290 | 1,303 | -51 | -3.8 | 100,100 |
| 9/10 | 1,320 | 1,363 | 1,304 | 1,354 | +56 | +4.3 | 101,200 |
| 9/9 | 1,263 | 1,303 | 1,257 | 1,298 | -2 | -0.2 | 78,400 |
| 9/6 | 1,339 | 1,342 | 1,289 | 1,300 | -33 | -2.5 | 65,300 |
| 9/5 | 1,333 | 1,360 | 1,321 | 1,333 | -2 | -0.2 | 46,800 |
| 9/4 | 1,362 | 1,377 | 1,335 | 1,335 | -57 | -4.1 | 101,700 |
| 9/3 | 1,363 | 1,393 | 1,362 | 1,392 | +25 | +1.8 | 42,600 |
| 9/2 | 1,390 | 1,395 | 1,350 | 1,367 | -6 | -0.4 | 46,500 |
| 8/30 | 1,361 | 1,384 | 1,356 | 1,373 | +19 | +1.4 | 66,100 |
| 8/29 | 1,330 | 1,354 | 1,311 | 1,354 | +9 | +0.7 | 68,200 |
| 8/28 | 1,359 | 1,362 | 1,341 | 1,345 | -15 | -1.1 | 61,400 |
| 8/27 | 1,333 | 1,367 | 1,327 | 1,360 | +22 | +1.6 | 79,300 |
▶︎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
