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
1,278.9
円
(11:10)
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 | 1,278 | +6 | +0.5 | 14,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 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 |
| 3/13 | 1,327 | 1,332 | 1,298 | 1,302 | -36 | -2.7 | 59,300 |
| 3/12 | 1,278 | 1,338 | 1,278 | 1,338 | +39 | +3.0 | 83,100 |
| 3/11 | 1,328 | 1,334 | 1,286 | 1,299 | -39 | -2.9 | 104,500 |
| 3/8 | 1,339 | 1,352 | 1,329 | 1,338 | -20 | -1.5 | 84,800 |
| 3/7 | 1,340 | 1,360 | 1,323 | 1,358 | +25 | +1.9 | 108,900 |
| 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 |
▶︎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
