！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,224 | 1,277 | 1,220 | 1,267 | +50 | +4.1 | 229,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,078 | 1,093 | 1,023 | 1,030 | -41 | -3.8 | 425,400 |
| 9/22 | 1,088 | 1,100 | 1,051 | 1,071 | -19 | -1.7 | 366,600 |
| 9/15 | 1,080 | 1,123 | 1,056 | 1,090 | -2 | -0.2 | 604,000 |
| 9/8 | 1,073 | 1,103 | 1,068 | 1,092 | +19 | +1.8 | 572,200 |
| 9/1 | 1,062 | 1,082 | 1,050 | 1,073 | +20 | +1.9 | 524,000 |
| 8/25 | 1,002 | 1,055 | 997 | 1,053 | +40 | +4.0 | 547,000 |
| 8/18 | 1,112 | 1,170 | 1,002 | 1,013 | -88 | -8.0 | 1,445,800 |
| 8/10 | 1,117 | 1,123 | 1,020 | 1,101 | -18 | -1.6 | 1,672,600 |
| 8/4 | 1,172 | 1,210 | 1,095 | 1,119 | -37 | -3.2 | 1,330,800 |
| 7/28 | 1,137 | 1,184 | 1,126 | 1,156 | +24 | +2.1 | 975,600 |
| 7/21 | 1,135 | 1,164 | 1,121 | 1,132 | +3 | +0.3 | 528,400 |
| 7/14 | 1,168 | 1,172 | 1,107 | 1,129 | -22 | -1.9 | 932,000 |
| 7/7 | 1,125 | 1,184 | 1,103 | 1,151 | +36 | +3.2 | 1,388,400 |
| 6/30 | 1,070 | 1,116 | 1,043 | 1,115 | +41 | +3.8 | 799,600 |
| 6/23 | 1,129 | 1,156 | 1,066 | 1,074 | -40 | -3.6 | 1,422,000 |
| 6/16 | 1,012 | 1,114 | 1,012 | 1,114 | +108 | +10.7 | 1,348,000 |
| 6/9 | 1,015 | 1,056 | 989 | 1,006 | +6 | +0.6 | 1,046,200 |
| 6/2 | 997 | 1,004 | 953 | 1,000 | +13 | +1.3 | 1,192,200 |
| 5/26 | 1,030 | 1,065 | 987 | 987 | -48 | -4.6 | 1,021,600 |
| 5/19 | 1,067 | 1,094 | 1,034 | 1,035 | -30 | -2.8 | 1,249,400 |
| 5/12 | 1,005 | 1,090 | 975 | 1,065 | +68 | +6.8 | 3,883,000 |
| 5/2 | 1,010 | 1,020 | 990 | 997 | -12 | -1.2 | 412,800 |
| 4/28 | 1,019 | 1,047 | 981 | 1,009 | -5 | -0.5 | 1,292,000 |
| 4/21 | 1,012 | 1,042 | 980 | 1,014 | +4 | +0.4 | 1,733,400 |
| 4/14 | 1,024 | 1,043 | 1,003 | 1,010 | -14 | -1.4 | 663,200 |
| 4/7 | 1,075 | 1,107 | 1,015 | 1,024 | -47 | -4.4 | 1,126,200 |
| 3/31 | 1,071 | 1,087 | 1,049 | 1,071 | +14 | +1.3 | 839,800 |
| 3/24 | 1,059 | 1,099 | 1,043 | 1,057 | -3 | -0.3 | 1,202,600 |
| 3/17 | 1,063 | 1,086 | 1,006 | 1,060 | -22 | -2.0 | 1,653,600 |
| 3/10 | 1,154 | 1,158 | 1,082 | 1,082 | -78 | -6.7 | 1,696,000 |
▶︎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