！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,264 | 1,267 | 1,203 | 1,227 | -31 | -2.5 | 72,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,310 | 1,333 | 1,288 | 1,333 | +20 | +1.5 | 141,900 |
| 3/5 | 1,285 | 1,313 | 1,278 | 1,313 | +19 | +1.5 | 97,500 |
| 3/4 | 1,310 | 1,321 | 1,284 | 1,294 | +1 | +0.1 | 115,400 |
| 3/1 | 1,293 | 1,313 | 1,275 | 1,293 | -11 | -0.8 | 146,700 |
| 2/29 | 1,320 | 1,326 | 1,298 | 1,304 | -27 | -2.0 | 122,600 |
| 2/28 | 1,358 | 1,360 | 1,310 | 1,331 | -23 | -1.7 | 127,000 |
| 2/27 | 1,324 | 1,361 | 1,319 | 1,354 | +30 | +2.3 | 266,600 |
| 2/26 | 1,330 | 1,346 | 1,317 | 1,324 | +8 | +0.6 | 157,200 |
| 2/22 | 1,301 | 1,316 | 1,293 | 1,316 | +26 | +2.0 | 123,800 |
| 2/21 | 1,328 | 1,330 | 1,281 | 1,290 | -32 | -2.4 | 140,200 |
| 2/20 | 1,295 | 1,325 | 1,290 | 1,322 | +40 | +3.1 | 209,800 |
| 2/19 | 1,241 | 1,282 | 1,239 | 1,282 | +37 | +3.0 | 113,200 |
| 2/16 | 1,228 | 1,253 | 1,228 | 1,245 | +16 | +1.3 | 117,600 |
| 2/15 | 1,250 | 1,256 | 1,224 | 1,229 | -13 | -1.1 | 157,200 |
| 2/14 | 1,240 | 1,253 | 1,225 | 1,242 | -10 | -0.8 | 135,800 |
| 2/13 | 1,225 | 1,254 | 1,211 | 1,252 | +42 | +3.5 | 343,800 |
| 2/9 | 1,149 | 1,223 | 1,146 | 1,210 | +61 | +5.3 | 281,400 |
| 2/8 | 1,157 | 1,167 | 1,130 | 1,149 | -16 | -1.4 | 188,200 |
| 2/7 | 1,199 | 1,199 | 1,129 | 1,165 | -35 | -2.9 | 535,800 |
| 2/6 | 1,191 | 1,214 | 1,190 | 1,200 | +4 | +0.3 | 240,800 |
| 2/5 | 1,185 | 1,198 | 1,173 | 1,196 | +34 | +2.9 | 226,800 |
| 2/2 | 1,152 | 1,171 | 1,145 | 1,162 | +5 | +0.4 | 122,000 |
| 2/1 | 1,168 | 1,177 | 1,152 | 1,157 | -23 | -2.0 | 96,800 |
| 1/31 | 1,174 | 1,185 | 1,169 | 1,180 | +8 | +0.7 | 107,600 |
| 1/30 | 1,193 | 1,193 | 1,171 | 1,172 | -23 | -1.9 | 223,800 |
| 1/29 | 1,192 | 1,195 | 1,183 | 1,195 | +17 | +1.4 | 127,200 |
| 1/26 | 1,172 | 1,196 | 1,165 | 1,178 | +16 | +1.4 | 217,800 |
| 1/25 | 1,164 | 1,168 | 1,150 | 1,162 | +7 | +0.6 | 151,600 |
| 1/24 | 1,131 | 1,156 | 1,130 | 1,155 | +31 | +2.8 | 154,200 |
| 1/23 | 1,140 | 1,141 | 1,123 | 1,124 | -16 | -1.4 | 124,200 |
▶︎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