！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,300 | 1,300 | 1,151 | 1,217 | -73 | -5.7 | 1,647,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,293 | 1,360 | 1,246 | 1,290 | -14 | -1.1 | 2,229,400 |
| 24/02 | 1,168 | 1,361 | 1,129 | 1,304 | +124 | +10.5 | 3,706,600 |
| 24/01 | 1,077 | 1,196 | 1,050 | 1,180 | +103 | +9.6 | 2,844,200 |
| 23/12 | 939 | 1,089 | 880 | 1,077 | +144 | +15.4 | 5,081,400 |
| 23/11 | 955 | 1,042 | 899 | 933 | -10 | -1.1 | 2,965,000 |
| 23/10 | 1,035 | 1,055 | 872 | 943 | -87 | -8.5 | 3,493,600 |
| 23/09 | 1,075 | 1,123 | 1,023 | 1,030 | -41 | -3.8 | 2,075,000 |
| 23/08 | 1,197 | 1,206 | 997 | 1,071 | -121 | -10.2 | 4,915,000 |
| 23/07 | 1,125 | 1,210 | 1,103 | 1,192 | +77 | +6.9 | 4,322,800 |
| 23/06 | 959 | 1,156 | 953 | 1,115 | +154 | +16.0 | 5,045,000 |
| 23/05 | 1,010 | 1,094 | 960 | 961 | -48 | -4.8 | 7,329,800 |
| 23/04 | 1,075 | 1,107 | 980 | 1,009 | -62 | -5.8 | 4,814,800 |
| 23/03 | 1,145 | 1,177 | 1,006 | 1,071 | -70 | -6.1 | 5,978,000 |
| 23/02 | 1,302 | 1,376 | 1,128 | 1,141 | -155 | -12.0 | 7,900,800 |
| 23/01 | 1,425 | 1,430 | 1,229 | 1,296 | -141 | -9.8 | 5,436,000 |
| 22/12 | 1,557 | 1,570 | 1,366 | 1,437 | -115 | -7.4 | 4,566,000 |
| 22/11 | 1,320 | 1,595 | 1,217 | 1,552 | +248 | +19.0 | 15,519,000 |
| 22/10 | 1,123 | 1,362 | 1,118 | 1,304 | +168 | +14.8 | 9,228,200 |
| 22/09 | 1,285 | 1,399 | 1,122 | 1,136 | -158 | -12.2 | 11,950,000 |
| 22/08 | 1,061 | 1,362 | 1,006 | 1,294 | +238 | +22.5 | 26,747,000 |
| 22/07 | 1,000 | 1,109 | 912 | 1,056 | +61 | +6.1 | 18,011,000 |
| 22/06 | 908 | 1,059 | 851 | 995 | +87 | +9.6 | 13,159,600 |
| 22/05 | 722 | 964 | 666 | 908 | +171 | +23.2 | 31,374,200 |
| 22/04 | 867 | 867 | 717 | 737 | -132 | -15.2 | 8,732,400 |
| 22/03 | 851 | 923 | 730 | 869 | +29 | +3.5 | 17,648,600 |
| 22/02 | 948 | 1,017 | 710 | 840 | -88 | -9.5 | 30,616,400 |
| 22/01 | 969 | 1,005 | 833 | 928 | -44 | -4.5 | 15,280,200 |
| 21/12 | 1,052 | 1,163 | 885 | 972 | -55 | -5.4 | 37,724,200 |
| 21/11 | 1,172 | 1,287 | 911 | 1,027 | -125 | -10.9 | 54,168,000 |
| 21/10 | 1,065 | 1,184 | 956 | 1,152 | +109 | +10.5 | 43,461,000 |
▶︎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