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
1,277.5
円
(09:11)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,272 | 1,285 | 1,270 | 1,279 | +7 | +0.6 | 5,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,151 | 1,180 | 1,151 | 1,180 | +30 | +2.6 | 39,000 |
| 5/30 | 1,153 | 1,161 | 1,133 | 1,150 | -10 | -0.9 | 106,300 |
| 5/29 | 1,180 | 1,186 | 1,158 | 1,160 | -30 | -2.5 | 56,800 |
| 5/28 | 1,189 | 1,197 | 1,176 | 1,190 | +7 | +0.6 | 43,000 |
| 5/27 | 1,192 | 1,192 | 1,170 | 1,183 | +6 | +0.5 | 41,600 |
| 5/24 | 1,175 | 1,197 | 1,171 | 1,177 | -15 | -1.3 | 74,000 |
| 5/23 | 1,235 | 1,236 | 1,192 | 1,192 | -33 | -2.7 | 69,600 |
| 5/22 | 1,247 | 1,251 | 1,220 | 1,225 | -10 | -0.8 | 38,300 |
| 5/21 | 1,254 | 1,265 | 1,231 | 1,235 | -5 | -0.4 | 44,600 |
| 5/20 | 1,244 | 1,260 | 1,231 | 1,240 | -4 | -0.3 | 92,000 |
| 5/17 | 1,165 | 1,244 | 1,164 | 1,244 | +78 | +6.7 | 110,300 |
| 5/16 | 1,193 | 1,194 | 1,160 | 1,166 | -14 | -1.2 | 118,200 |
| 5/15 | 1,219 | 1,232 | 1,180 | 1,180 | -21 | -1.8 | 85,400 |
| 5/14 | 1,206 | 1,225 | 1,189 | 1,201 | -14 | -1.2 | 118,000 |
| 5/13 | 1,186 | 1,225 | 1,167 | 1,215 | -87 | -6.7 | 310,600 |
| 5/10 | 1,321 | 1,329 | 1,295 | 1,302 | -13 | -1.0 | 129,500 |
| 5/9 | 1,305 | 1,325 | 1,292 | 1,315 | +11 | +0.8 | 58,400 |
| 5/8 | 1,300 | 1,328 | 1,292 | 1,304 | +3 | +0.2 | 60,400 |
| 5/7 | 1,270 | 1,310 | 1,270 | 1,301 | +34 | +2.7 | 82,600 |
| 5/2 | 1,269 | 1,277 | 1,246 | 1,267 | -3 | -0.2 | 53,400 |
| 5/1 | 1,250 | 1,272 | 1,237 | 1,270 | +14 | +1.1 | 57,400 |
| 4/30 | 1,224 | 1,256 | 1,220 | 1,256 | +39 | +3.2 | 64,800 |
| 4/26 | 1,236 | 1,236 | 1,206 | 1,217 | -9 | -0.7 | 196,200 |
| 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 |
▶︎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
