7187 ジェイリース(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,266 | 1,282 | 1,259 | 1,259 | 69,000 | 1,259 |
| 2025-05-21 | 1,300 | 1,305 | 1,273 | 1,273 | 64,200 | 1,273 |
| 2025-05-20 | 1,327 | 1,330 | 1,290 | 1,290 | 96,500 | 1,290 |
| 2025-05-19 | 1,334 | 1,350 | 1,297 | 1,310 | 102,600 | 1,310 |
| 2025-05-16 | 1,305 | 1,338 | 1,275 | 1,304 | 311,600 | 1,304 |
| 2025-05-15 | 1,395 | 1,409 | 1,359 | 1,365 | 93,300 | 1,365 |
| 2025-05-14 | 1,420 | 1,426 | 1,383 | 1,409 | 47,800 | 1,409 |
| 2025-05-13 | 1,440 | 1,440 | 1,418 | 1,418 | 42,100 | 1,418 |
| 2025-05-12 | 1,391 | 1,434 | 1,391 | 1,430 | 86,800 | 1,430 |
| 2025-05-09 | 1,361 | 1,385 | 1,354 | 1,380 | 57,600 | 1,380 |
| 2025-05-08 | 1,355 | 1,366 | 1,347 | 1,355 | 52,500 | 1,355 |
| 2025-05-07 | 1,333 | 1,371 | 1,333 | 1,355 | 41,200 | 1,355 |
| 2025-05-02 | 1,350 | 1,373 | 1,332 | 1,343 | 47,400 | 1,343 |
| 2025-05-01 | 1,362 | 1,362 | 1,344 | 1,350 | 58,300 | 1,350 |
| 2025-04-30 | 1,372 | 1,373 | 1,343 | 1,362 | 63,500 | 1,362 |
| 2025-04-28 | 1,363 | 1,398 | 1,358 | 1,358 | 67,500 | 1,358 |
| 2025-04-25 | 1,328 | 1,352 | 1,323 | 1,345 | 50,100 | 1,345 |
| 2025-04-24 | 1,343 | 1,345 | 1,309 | 1,314 | 36,100 | 1,314 |
| 2025-04-23 | 1,365 | 1,374 | 1,337 | 1,346 | 34,100 | 1,346 |
| 2025-04-22 | 1,350 | 1,377 | 1,329 | 1,335 | 51,000 | 1,335 |
| 2025-04-21 | 1,368 | 1,375 | 1,334 | 1,345 | 51,400 | 1,345 |
| 2025-04-18 | 1,342 | 1,382 | 1,342 | 1,382 | 60,000 | 1,382 |
| 2025-04-17 | 1,315 | 1,337 | 1,307 | 1,331 | 37,600 | 1,331 |
| 2025-04-16 | 1,313 | 1,335 | 1,303 | 1,305 | 40,600 | 1,305 |
| 2025-04-15 | 1,315 | 1,320 | 1,305 | 1,306 | 50,100 | 1,306 |
| 2025-04-14 | 1,298 | 1,318 | 1,283 | 1,309 | 57,800 | 1,309 |
| 2025-04-11 | 1,230 | 1,274 | 1,206 | 1,268 | 66,500 | 1,268 |
| 2025-04-10 | 1,288 | 1,289 | 1,266 | 1,268 | 87,000 | 1,268 |
| 2025-04-09 | 1,195 | 1,213 | 1,167 | 1,202 | 115,400 | 1,202 |
| 2025-04-08 | 1,210 | 1,258 | 1,210 | 1,241 | 157,200 | 1,241 |
| 2025-04-07 | 1,138 | 1,174 | 1,080 | 1,129 | 306,800 | 1,129 |
| 2025-04-04 | 1,328 | 1,365 | 1,214 | 1,258 | 336,600 | 1,258 |
| 2025-04-03 | 1,333 | 1,369 | 1,315 | 1,353 | 101,100 | 1,353 |
| 2025-04-02 | 1,403 | 1,408 | 1,376 | 1,395 | 69,400 | 1,395 |
| 2025-04-01 | 1,438 | 1,438 | 1,390 | 1,408 | 86,100 | 1,408 |
| 2025-03-31 | 1,437 | 1,437 | 1,405 | 1,429 | 101,400 | 1,429 |
| 2025-03-28 | 1,408 | 1,478 | 1,397 | 1,467 | 174,200 | 1,467 |
| 2025-03-27 | 1,431 | 1,442 | 1,416 | 1,433 | 244,900 | 1,433 |
| 2025-03-26 | 1,445 | 1,449 | 1,420 | 1,433 | 140,600 | 1,433 |
| 2025-03-25 | 1,477 | 1,497 | 1,422 | 1,450 | 134,900 | 1,450 |
| 2025-03-24 | 1,404 | 1,461 | 1,395 | 1,438 | 151,100 | 1,438 |
| 2025-03-21 | 1,417 | 1,427 | 1,409 | 1,411 | 100,100 | 1,411 |
| 2025-03-19 | 1,365 | 1,437 | 1,362 | 1,420 | 173,300 | 1,420 |
| 2025-03-18 | 1,330 | 1,374 | 1,330 | 1,370 | 137,200 | 1,370 |
| 2025-03-17 | 1,312 | 1,331 | 1,310 | 1,328 | 49,600 | 1,328 |
| 2025-03-14 | 1,289 | 1,316 | 1,289 | 1,305 | 64,600 | 1,305 |
| 2025-03-13 | 1,317 | 1,326 | 1,303 | 1,310 | 55,600 | 1,310 |
| 2025-03-12 | 1,296 | 1,314 | 1,295 | 1,301 | 58,300 | 1,301 |
| 2025-03-11 | 1,293 | 1,298 | 1,264 | 1,291 | 83,900 | 1,291 |
| 2025-03-10 | 1,327 | 1,332 | 1,302 | 1,308 | 50,300 | 1,308 |
| 2025-03-07 | 1,330 | 1,331 | 1,305 | 1,316 | 51,900 | 1,316 |
| 2025-03-06 | 1,333 | 1,355 | 1,325 | 1,345 | 73,600 | 1,345 |
| 2025-03-05 | 1,306 | 1,328 | 1,293 | 1,328 | 66,100 | 1,328 |
| 2025-03-04 | 1,310 | 1,310 | 1,285 | 1,299 | 66,600 | 1,299 |
| 2025-03-03 | 1,326 | 1,333 | 1,305 | 1,322 | 54,700 | 1,322 |
| 2025-02-28 | 1,298 | 1,341 | 1,296 | 1,310 | 112,800 | 1,310 |
| 2025-02-27 | 1,288 | 1,296 | 1,279 | 1,296 | 49,100 | 1,296 |
| 2025-02-26 | 1,296 | 1,297 | 1,269 | 1,286 | 67,800 | 1,286 |
| 2025-02-25 | 1,287 | 1,309 | 1,280 | 1,296 | 48,500 | 1,296 |
| 2025-02-21 | 1,301 | 1,317 | 1,292 | 1,317 | 47,700 | 1,317 |
| 2025-02-20 | 1,328 | 1,336 | 1,305 | 1,315 | 65,200 | 1,315 |
| 2025-02-19 | 1,330 | 1,344 | 1,313 | 1,344 | 53,000 | 1,344 |
| 2025-02-18 | 1,358 | 1,370 | 1,334 | 1,335 | 63,900 | 1,335 |
| 2025-02-17 | 1,332 | 1,348 | 1,332 | 1,336 | 40,500 | 1,336 |
| 2025-02-14 | 1,378 | 1,385 | 1,332 | 1,332 | 67,100 | 1,332 |
| 2025-02-13 | 1,359 | 1,376 | 1,345 | 1,375 | 96,300 | 1,375 |
| 2025-02-12 | 1,373 | 1,378 | 1,337 | 1,341 | 95,100 | 1,341 |
| 2025-02-10 | 1,330 | 1,359 | 1,313 | 1,313 | 74,100 | 1,313 |
| 2025-02-07 | 1,330 | 1,362 | 1,305 | 1,323 | 166,300 | 1,323 |
| 2025-02-06 | 1,322 | 1,372 | 1,321 | 1,358 | 418,900 | 1,358 |
| 2025-02-05 | 1,262 | 1,295 | 1,232 | 1,258 | 198,400 | 1,258 |
| 2025-02-04 | 1,270 | 1,278 | 1,245 | 1,250 | 97,100 | 1,250 |
| 2025-02-03 | 1,256 | 1,256 | 1,231 | 1,241 | 131,100 | 1,241 |
| 2025-01-31 | 1,298 | 1,305 | 1,255 | 1,258 | 103,400 | 1,258 |
| 2025-01-30 | 1,271 | 1,293 | 1,260 | 1,291 | 93,000 | 1,291 |
| 2025-01-29 | 1,265 | 1,280 | 1,255 | 1,271 | 67,400 | 1,271 |
| 2025-01-28 | 1,249 | 1,264 | 1,243 | 1,258 | 50,800 | 1,258 |
| 2025-01-27 | 1,264 | 1,264 | 1,243 | 1,249 | 68,500 | 1,249 |
| 2025-01-24 | 1,250 | 1,256 | 1,241 | 1,241 | 21,400 | 1,241 |
| 2025-01-23 | 1,259 | 1,259 | 1,239 | 1,240 | 49,300 | 1,240 |
| 2025-01-22 | 1,261 | 1,272 | 1,256 | 1,271 | 30,600 | 1,271 |
| 2025-01-21 | 1,267 | 1,267 | 1,248 | 1,266 | 31,700 | 1,266 |
| 2025-01-20 | 1,240 | 1,268 | 1,239 | 1,261 | 41,200 | 1,261 |
| 2025-01-17 | 1,228 | 1,240 | 1,223 | 1,239 | 35,800 | 1,239 |
| 2025-01-16 | 1,245 | 1,248 | 1,224 | 1,236 | 39,700 | 1,236 |
| 2025-01-15 | 1,231 | 1,240 | 1,225 | 1,236 | 37,100 | 1,236 |
| 2025-01-14 | 1,251 | 1,251 | 1,223 | 1,233 | 68,300 | 1,233 |
| 2025-01-10 | 1,267 | 1,273 | 1,255 | 1,260 | 38,500 | 1,260 |
| 2025-01-09 | 1,277 | 1,284 | 1,255 | 1,255 | 74,700 | 1,255 |
| 2025-01-08 | 1,305 | 1,305 | 1,279 | 1,281 | 82,100 | 1,281 |
| 2025-01-07 | 1,291 | 1,313 | 1,281 | 1,305 | 82,900 | 1,305 |
| 2025-01-06 | 1,283 | 1,283 | 1,261 | 1,261 | 71,300 | 1,261 |
分割・併合履歴 ： [2024-02-28]1株→2株 [2017-11-28]1株→2株 [2017-06-28]1株→2株 [2016-09-28]1株→2株