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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,280 | 1,289 | 1,270 | 1,278 | +6 | +0.5 | 68,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,140 | 1,177 | 1,127 | 1,160 | +15 | +1.3 | 981,600 |
| 2/24 | 1,185 | 1,210 | 1,140 | 1,145 | -29 | -2.5 | 854,200 |
| 2/17 | 1,210 | 1,245 | 1,156 | 1,174 | -49 | -4.0 | 1,829,000 |
| 2/10 | 1,336 | 1,376 | 1,205 | 1,223 | -102 | -7.7 | 4,046,000 |
| 2/3 | 1,282 | 1,330 | 1,280 | 1,325 | +43 | +3.4 | 1,395,800 |
| 1/27 | 1,258 | 1,306 | 1,229 | 1,282 | +22 | +1.8 | 1,251,800 |
| 1/20 | 1,365 | 1,405 | 1,233 | 1,260 | -59 | -4.5 | 2,029,800 |
| 1/13 | 1,329 | 1,355 | 1,295 | 1,319 | +7 | +0.5 | 725,600 |
| 1/6 | 1,425 | 1,430 | 1,300 | 1,312 | -125 | -8.7 | 809,000 |
| 12/30 | 1,387 | 1,454 | 1,366 | 1,437 | +47 | +3.4 | 875,800 |
| 12/23 | 1,472 | 1,487 | 1,388 | 1,390 | -99 | -6.7 | 1,158,200 |
| 12/16 | 1,477 | 1,555 | 1,475 | 1,489 | +10 | +0.7 | 1,016,200 |
| 12/9 | 1,496 | 1,500 | 1,436 | 1,479 | -28 | -1.9 | 978,600 |
| 12/2 | 1,530 | 1,595 | 1,480 | 1,507 | -23 | -1.5 | 1,825,400 |
| 11/25 | 1,475 | 1,532 | 1,465 | 1,530 | +66 | +4.5 | 1,274,600 |
| 11/18 | 1,485 | 1,532 | 1,417 | 1,464 | -21 | -1.4 | 2,564,400 |
| 11/11 | 1,260 | 1,580 | 1,243 | 1,485 | +227 | +18.0 | 9,434,800 |
| 11/4 | 1,320 | 1,325 | 1,217 | 1,258 | -40 | -3.1 | 1,286,000 |
| 10/28 | 1,235 | 1,362 | 1,232 | 1,298 | +72 | +5.9 | 2,626,800 |
| 10/21 | 1,177 | 1,268 | 1,156 | 1,226 | +39 | +3.3 | 2,139,800 |
| 10/14 | 1,178 | 1,198 | 1,137 | 1,187 | -14 | -1.2 | 1,219,400 |
| 10/7 | 1,123 | 1,261 | 1,118 | 1,201 | +65 | +5.7 | 2,913,200 |
| 9/30 | 1,210 | 1,214 | 1,122 | 1,136 | -97 | -7.9 | 1,952,800 |
| 9/22 | 1,324 | 1,326 | 1,203 | 1,233 | -92 | -6.9 | 2,000,800 |
| 9/16 | 1,337 | 1,399 | 1,300 | 1,325 | +3 | +0.2 | 3,332,200 |
| 9/9 | 1,255 | 1,331 | 1,242 | 1,322 | +50 | +3.9 | 3,664,000 |
| 9/2 | 1,244 | 1,306 | 1,228 | 1,272 | +8 | +0.6 | 2,685,600 |
| 8/26 | 1,341 | 1,362 | 1,254 | 1,264 | -57 | -4.3 | 5,094,200 |
| 8/19 | 1,250 | 1,345 | 1,170 | 1,321 | +71 | +5.7 | 7,143,400 |
| 8/12 | 1,030 | 1,290 | 1,023 | 1,250 | +221 | +21.5 | 10,841,000 |
▶︎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
