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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,280 | 1,289 | 1,272 | 1,272 | 0 | 0.0 | 108,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,265 | 1,321 | 1,257 | 1,272 | +3 | +0.2 | 222,600 |
| 11/15 | 1,360 | 1,365 | 1,269 | 1,269 | -97 | -7.1 | 328,700 |
| 11/8 | 1,397 | 1,456 | 1,350 | 1,366 | +7 | +0.5 | 444,100 |
| 11/1 | 1,383 | 1,416 | 1,347 | 1,359 | -42 | -3.0 | 303,100 |
| 10/25 | 1,525 | 1,541 | 1,393 | 1,401 | -118 | -7.8 | 326,200 |
| 10/18 | 1,484 | 1,533 | 1,456 | 1,519 | +47 | +3.2 | 226,300 |
| 10/11 | 1,500 | 1,526 | 1,446 | 1,472 | +6 | +0.4 | 262,600 |
| 10/4 | 1,396 | 1,521 | 1,396 | 1,466 | +40 | +2.8 | 494,700 |
| 9/27 | 1,391 | 1,455 | 1,375 | 1,426 | +43 | +3.1 | 378,100 |
| 9/20 | 1,333 | 1,395 | 1,313 | 1,383 | +60 | +4.5 | 229,300 |
| 9/13 | 1,263 | 1,375 | 1,257 | 1,323 | +23 | +1.8 | 408,700 |
| 9/6 | 1,390 | 1,395 | 1,289 | 1,300 | -73 | -5.3 | 302,900 |
| 8/30 | 1,313 | 1,384 | 1,311 | 1,373 | +49 | +3.7 | 385,700 |
| 8/23 | 1,208 | 1,332 | 1,188 | 1,324 | +106 | +8.7 | 621,600 |
| 8/16 | 1,192 | 1,229 | 1,159 | 1,218 | +54 | +4.6 | 308,600 |
| 8/9 | 1,080 | 1,234 | 940 | 1,164 | +24 | +2.1 | 1,111,400 |
| 8/2 | 1,243 | 1,268 | 1,140 | 1,140 | -82 | -6.7 | 523,900 |
| 7/26 | 1,251 | 1,256 | 1,184 | 1,222 | -35 | -2.8 | 304,200 |
| 7/19 | 1,332 | 1,333 | 1,253 | 1,257 | -77 | -5.8 | 362,100 |
| 7/12 | 1,330 | 1,402 | 1,307 | 1,334 | +8 | +0.6 | 564,500 |
| 7/5 | 1,360 | 1,379 | 1,315 | 1,326 | -24 | -1.8 | 317,300 |
| 6/28 | 1,275 | 1,369 | 1,258 | 1,350 | +75 | +5.9 | 416,600 |
| 6/21 | 1,270 | 1,310 | 1,241 | 1,275 | +2 | +0.2 | 399,200 |
| 6/14 | 1,176 | 1,273 | 1,176 | 1,273 | +95 | +8.1 | 339,600 |
| 6/7 | 1,182 | 1,219 | 1,169 | 1,178 | -2 | -0.2 | 187,500 |
| 5/31 | 1,192 | 1,197 | 1,133 | 1,180 | +3 | +0.3 | 286,700 |
| 5/24 | 1,244 | 1,265 | 1,171 | 1,177 | -67 | -5.4 | 318,500 |
| 5/17 | 1,186 | 1,244 | 1,160 | 1,244 | -58 | -4.5 | 742,500 |
| 5/10 | 1,270 | 1,329 | 1,270 | 1,302 | +35 | +2.8 | 330,900 |
| 5/2 | 1,224 | 1,277 | 1,220 | 1,267 | +50 | +4.1 | 175,600 |
▶︎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
