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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,313 | 1,352 | 1,311 | 1,338 | +14 | +1.1 | 110,700 |
| 8/23 | 1,301 | 1,326 | 1,291 | 1,324 | +14 | +1.1 | 76,200 |
| 8/22 | 1,292 | 1,311 | 1,289 | 1,310 | -3 | -0.2 | 87,600 |
| 8/21 | 1,302 | 1,332 | 1,289 | 1,313 | +7 | +0.5 | 110,900 |
| 8/20 | 1,255 | 1,317 | 1,250 | 1,306 | +61 | +4.9 | 189,900 |
| 8/19 | 1,208 | 1,255 | 1,188 | 1,245 | +27 | +2.2 | 157,000 |
| 8/16 | 1,209 | 1,229 | 1,188 | 1,218 | +31 | +2.6 | 106,000 |
| 8/15 | 1,171 | 1,208 | 1,160 | 1,187 | +19 | +1.6 | 72,900 |
| 8/14 | 1,187 | 1,187 | 1,159 | 1,168 | -19 | -1.6 | 54,500 |
| 8/13 | 1,192 | 1,195 | 1,162 | 1,187 | +23 | +2.0 | 75,200 |
| 8/9 | 1,232 | 1,234 | 1,133 | 1,164 | -38 | -3.2 | 192,700 |
| 8/8 | 1,195 | 1,215 | 1,116 | 1,202 | +125 | +11.6 | 354,700 |
| 8/7 | 1,069 | 1,106 | 1,047 | 1,077 | -4 | -0.4 | 150,100 |
| 8/6 | 1,060 | 1,118 | 1,013 | 1,081 | +112 | +11.6 | 160,100 |
| 8/5 | 1,080 | 1,082 | 940 | 969 | -171 | -15.0 | 253,800 |
| 8/2 | 1,165 | 1,175 | 1,140 | 1,140 | -42 | -3.6 | 143,500 |
| 8/1 | 1,250 | 1,250 | 1,182 | 1,182 | -81 | -6.4 | 99,600 |
| 7/31 | 1,253 | 1,263 | 1,229 | 1,263 | +11 | +0.9 | 50,900 |
| 7/30 | 1,257 | 1,268 | 1,233 | 1,252 | -5 | -0.4 | 167,700 |
| 7/29 | 1,243 | 1,258 | 1,238 | 1,257 | +35 | +2.9 | 62,200 |
| 7/26 | 1,215 | 1,234 | 1,212 | 1,222 | +7 | +0.6 | 49,200 |
| 7/25 | 1,190 | 1,225 | 1,184 | 1,215 | +12 | +1.0 | 70,500 |
| 7/24 | 1,224 | 1,229 | 1,201 | 1,203 | -21 | -1.7 | 54,700 |
| 7/23 | 1,239 | 1,245 | 1,217 | 1,224 | -15 | -1.2 | 60,800 |
| 7/22 | 1,251 | 1,256 | 1,234 | 1,239 | -18 | -1.4 | 69,000 |
| 7/19 | 1,283 | 1,283 | 1,253 | 1,257 | -15 | -1.2 | 70,500 |
| 7/18 | 1,288 | 1,295 | 1,272 | 1,272 | -16 | -1.2 | 79,400 |
| 7/17 | 1,315 | 1,320 | 1,288 | 1,288 | -24 | -1.8 | 119,800 |
| 7/16 | 1,332 | 1,333 | 1,312 | 1,312 | -22 | -1.7 | 92,400 |
| 7/12 | 1,322 | 1,371 | 1,322 | 1,334 | -8 | -0.6 | 97,400 |
▶︎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
