7187 ジェイリース(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,224 | 1,256 | 1,220 | 1,256 | 64,800 | 1,256 |
| 2024-04-26 | 1,236 | 1,236 | 1,206 | 1,217 | 196,200 | 1,217 |
| 2024-04-25 | 1,246 | 1,246 | 1,226 | 1,226 | 29,000 | 1,226 |
| 2024-04-24 | 1,241 | 1,258 | 1,241 | 1,245 | 33,200 | 1,245 |
| 2024-04-23 | 1,250 | 1,255 | 1,237 | 1,239 | 25,800 | 1,239 |
| 2024-04-22 | 1,242 | 1,253 | 1,233 | 1,238 | 41,400 | 1,238 |
| 2024-04-19 | 1,264 | 1,267 | 1,203 | 1,227 | 72,700 | 1,227 |
| 2024-04-18 | 1,225 | 1,258 | 1,217 | 1,258 | 62,400 | 1,258 |
| 2024-04-17 | 1,214 | 1,232 | 1,200 | 1,222 | 54,400 | 1,222 |
| 2024-04-16 | 1,239 | 1,249 | 1,211 | 1,214 | 57,600 | 1,214 |
| 2024-04-15 | 1,233 | 1,249 | 1,224 | 1,243 | 38,500 | 1,243 |
| 2024-04-12 | 1,249 | 1,249 | 1,230 | 1,240 | 44,000 | 1,240 |
| 2024-04-11 | 1,220 | 1,241 | 1,212 | 1,241 | 51,400 | 1,241 |
| 2024-04-10 | 1,238 | 1,247 | 1,222 | 1,226 | 56,900 | 1,226 |
| 2024-04-09 | 1,195 | 1,248 | 1,184 | 1,248 | 110,300 | 1,248 |
| 2024-04-08 | 1,170 | 1,196 | 1,151 | 1,189 | 109,400 | 1,189 |
| 2024-04-05 | 1,176 | 1,189 | 1,162 | 1,173 | 74,300 | 1,173 |
| 2024-04-04 | 1,198 | 1,203 | 1,181 | 1,194 | 94,100 | 1,194 |
| 2024-04-03 | 1,180 | 1,215 | 1,168 | 1,198 | 104,000 | 1,198 |
| 2024-04-02 | 1,249 | 1,249 | 1,192 | 1,197 | 125,100 | 1,197 |
| 2024-04-01 | 1,300 | 1,300 | 1,240 | 1,242 | 70,400 | 1,242 |
| 2024-03-29 | 1,258 | 1,290 | 1,256 | 1,290 | 79,300 | 1,290 |
| 2024-03-28 | 1,281 | 1,297 | 1,246 | 1,251 | 173,900 | 1,251 |
| 2024-03-27 | 1,275 | 1,320 | 1,275 | 1,299 | 190,000 | 1,299 |
| 2024-03-26 | 1,292 | 1,296 | 1,264 | 1,290 | 86,600 | 1,290 |
| 2024-03-25 | 1,288 | 1,313 | 1,281 | 1,292 | 110,000 | 1,292 |
| 2024-03-22 | 1,275 | 1,289 | 1,254 | 1,288 | 104,500 | 1,288 |
| 2024-03-21 | 1,291 | 1,293 | 1,256 | 1,260 | 134,300 | 1,260 |
| 2024-03-19 | 1,258 | 1,294 | 1,249 | 1,283 | 100,300 | 1,283 |
| 2024-03-18 | 1,285 | 1,300 | 1,247 | 1,258 | 148,500 | 1,258 |
| 2024-03-15 | 1,294 | 1,302 | 1,280 | 1,285 | 105,300 | 1,285 |
| 2024-03-14 | 1,296 | 1,310 | 1,286 | 1,296 | 54,600 | 1,296 |
| 2024-03-13 | 1,327 | 1,332 | 1,298 | 1,302 | 59,300 | 1,302 |
| 2024-03-12 | 1,278 | 1,338 | 1,278 | 1,338 | 83,100 | 1,338 |
| 2024-03-11 | 1,328 | 1,334 | 1,286 | 1,299 | 104,500 | 1,299 |
| 2024-03-08 | 1,339 | 1,352 | 1,329 | 1,338 | 84,800 | 1,338 |
| 2024-03-07 | 1,340 | 1,360 | 1,323 | 1,358 | 108,900 | 1,358 |
| 2024-03-06 | 1,310 | 1,333 | 1,288 | 1,333 | 141,900 | 1,333 |
| 2024-03-05 | 1,285 | 1,313 | 1,278 | 1,313 | 97,500 | 1,313 |
| 2024-03-04 | 1,310 | 1,321 | 1,284 | 1,294 | 115,400 | 1,294 |
| 2024-03-01 | 1,293 | 1,313 | 1,275 | 1,293 | 146,700 | 1,293 |
| 2024-02-29 | 1,320 | 1,326 | 1,298 | 1,304 | 122,600 | 1,304 |
| 2024-02-28 | 1,358 | 1,360 | 1,310 | 1,331 | 127,000 | 1,331 |
| 2024-02-27 | 2,648 | 2,723 | 2,638 | 2,709 | 133,300 | 1,354.50 |
| 2024-02-26 | 2,660 | 2,693 | 2,635 | 2,648 | 78,600 | 1,324 |
| 2024-02-22 | 2,603 | 2,633 | 2,586 | 2,633 | 61,900 | 1,316.50 |
| 2024-02-21 | 2,657 | 2,660 | 2,562 | 2,580 | 70,100 | 1,290 |
| 2024-02-20 | 2,590 | 2,651 | 2,580 | 2,644 | 104,900 | 1,322 |
| 2024-02-19 | 2,482 | 2,565 | 2,479 | 2,565 | 56,600 | 1,282.50 |
| 2024-02-16 | 2,456 | 2,507 | 2,456 | 2,490 | 58,800 | 1,245 |
| 2024-02-15 | 2,500 | 2,512 | 2,449 | 2,459 | 78,600 | 1,229.50 |
| 2024-02-14 | 2,480 | 2,506 | 2,450 | 2,484 | 67,900 | 1,242 |
| 2024-02-13 | 2,450 | 2,509 | 2,422 | 2,504 | 171,900 | 1,252 |
| 2024-02-09 | 2,298 | 2,446 | 2,292 | 2,421 | 140,700 | 1,210.50 |
| 2024-02-08 | 2,314 | 2,335 | 2,260 | 2,298 | 94,100 | 1,149 |
| 2024-02-07 | 2,398 | 2,399 | 2,259 | 2,331 | 267,900 | 1,165.50 |
| 2024-02-06 | 2,382 | 2,428 | 2,380 | 2,400 | 120,400 | 1,200 |
| 2024-02-05 | 2,370 | 2,396 | 2,347 | 2,393 | 113,400 | 1,196.50 |
| 2024-02-02 | 2,305 | 2,342 | 2,290 | 2,325 | 61,000 | 1,162.50 |
| 2024-02-01 | 2,337 | 2,354 | 2,305 | 2,314 | 48,400 | 1,157 |
| 2024-01-31 | 2,348 | 2,371 | 2,338 | 2,361 | 53,800 | 1,180.50 |
| 2024-01-30 | 2,387 | 2,387 | 2,343 | 2,344 | 111,900 | 1,172 |
| 2024-01-29 | 2,385 | 2,390 | 2,367 | 2,390 | 63,600 | 1,195 |
| 2024-01-26 | 2,345 | 2,393 | 2,331 | 2,356 | 108,900 | 1,178 |
| 2024-01-25 | 2,328 | 2,337 | 2,300 | 2,325 | 75,800 | 1,162.50 |
| 2024-01-24 | 2,263 | 2,312 | 2,260 | 2,310 | 77,100 | 1,155 |
| 2024-01-23 | 2,280 | 2,283 | 2,247 | 2,249 | 62,100 | 1,124.50 |
| 2024-01-22 | 2,245 | 2,280 | 2,213 | 2,280 | 99,700 | 1,140 |
| 2024-01-19 | 2,210 | 2,232 | 2,186 | 2,197 | 83,900 | 1,098.50 |
| 2024-01-18 | 2,189 | 2,220 | 2,164 | 2,177 | 314,300 | 1,088.50 |
| 2024-01-17 | 2,124 | 2,148 | 2,105 | 2,105 | 30,800 | 1,052.50 |
| 2024-01-16 | 2,169 | 2,175 | 2,126 | 2,130 | 40,600 | 1,065 |
| 2024-01-15 | 2,128 | 2,168 | 2,122 | 2,164 | 38,000 | 1,082 |
| 2024-01-12 | 2,140 | 2,150 | 2,103 | 2,128 | 37,200 | 1,064 |
| 2024-01-11 | 2,116 | 2,141 | 2,116 | 2,136 | 38,900 | 1,068 |
| 2024-01-10 | 2,115 | 2,144 | 2,110 | 2,111 | 36,800 | 1,055.50 |
| 2024-01-09 | 2,155 | 2,155 | 2,100 | 2,102 | 55,100 | 1,051 |
| 2024-01-05 | 2,148 | 2,167 | 2,127 | 2,127 | 42,300 | 1,063.50 |
| 2024-01-04 | 2,154 | 2,183 | 2,115 | 2,160 | 51,300 | 1,080 |
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
