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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,242 | 1,258 | 1,206 | 1,217 | -10 | -0.8 | 325,600 |
| 4/19 | 1,233 | 1,267 | 1,200 | 1,227 | -13 | -1.1 | 285,600 |
| 4/12 | 1,170 | 1,249 | 1,151 | 1,240 | +67 | +5.7 | 372,000 |
| 4/5 | 1,300 | 1,300 | 1,162 | 1,173 | -117 | -9.1 | 467,900 |
| 3/29 | 1,288 | 1,320 | 1,246 | 1,290 | +2 | +0.2 | 639,800 |
| 3/22 | 1,285 | 1,300 | 1,247 | 1,288 | +3 | +0.2 | 487,600 |
| 3/15 | 1,328 | 1,338 | 1,278 | 1,285 | -53 | -4.0 | 406,800 |
| 3/8 | 1,310 | 1,360 | 1,278 | 1,338 | +45 | +3.5 | 548,500 |
| 3/1 | 1,330 | 1,361 | 1,275 | 1,293 | -23 | -1.8 | 820,100 |
| 2/22 | 1,241 | 1,330 | 1,239 | 1,316 | +71 | +5.7 | 587,000 |
| 2/16 | 1,225 | 1,256 | 1,211 | 1,245 | +35 | +2.9 | 754,400 |
| 2/9 | 1,185 | 1,223 | 1,129 | 1,210 | +48 | +4.1 | 1,473,000 |
| 2/2 | 1,192 | 1,195 | 1,145 | 1,162 | -16 | -1.4 | 677,400 |
| 1/26 | 1,122 | 1,196 | 1,106 | 1,178 | +80 | +7.3 | 847,200 |
| 1/19 | 1,064 | 1,116 | 1,052 | 1,098 | +34 | +3.2 | 1,015,200 |
| 1/12 | 1,077 | 1,077 | 1,050 | 1,064 | +1 | +0.1 | 336,000 |
| 1/5 | 1,077 | 1,091 | 1,057 | 1,063 | -14 | -1.3 | 187,200 |
| 12/29 | 1,015 | 1,089 | 997 | 1,077 | +69 | +6.9 | 782,200 |
| 12/22 | 1,039 | 1,061 | 1,005 | 1,008 | -43 | -4.1 | 723,400 |
| 12/15 | 891 | 1,060 | 880 | 1,051 | +169 | +19.2 | 2,955,600 |
| 12/8 | 928 | 945 | 882 | 882 | -46 | -5.0 | 534,400 |
| 12/1 | 950 | 967 | 922 | 928 | -9 | -1.0 | 481,200 |
| 11/24 | 908 | 949 | 899 | 937 | +31 | +3.4 | 758,600 |
| 11/17 | 965 | 976 | 901 | 906 | -68 | -7.0 | 676,000 |
| 11/10 | 957 | 1,042 | 941 | 974 | +27 | +2.9 | 934,800 |
| 11/2 | 943 | 955 | 910 | 947 | +3 | +0.3 | 511,800 |
| 10/27 | 925 | 944 | 872 | 944 | +17 | +1.8 | 1,089,400 |
| 10/20 | 940 | 951 | 901 | 927 | -24 | -2.5 | 724,400 |
| 10/13 | 991 | 998 | 950 | 951 | -25 | -2.6 | 366,600 |
| 10/6 | 1,035 | 1,055 | 946 | 976 | -54 | -5.2 | 1,001,600 |
▶︎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
