7187 ジェイリース(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,907	1,956	1,892	1,945	376,500	972.50
2021-12-29	2,010	2,010	1,902	1,907	552,000	953.50
2021-12-28	1,987	2,016	1,972	2,006	423,200	1,003
2021-12-27	1,969	1,995	1,934	1,989	398,200	994.50
2021-12-24	2,005	2,016	1,963	1,970	434,800	985
2021-12-23	1,947	2,039	1,924	2,017	616,400	1,008.50
2021-12-22	1,879	1,927	1,846	1,907	440,100	953.50
2021-12-21	1,880	1,899	1,770	1,874	1,043,000	937
2021-12-20	1,952	1,976	1,845	1,857	848,200	928.50
2021-12-17	1,984	2,024	1,973	1,992	449,100	996
2021-12-16	2,062	2,096	2,001	2,045	640,400	1,022.50
2021-12-15	1,958	2,010	1,935	1,991	696,500	995.50
2021-12-14	2,062	2,128	1,954	1,973	1,158,900	986.50
2021-12-13	2,130	2,131	2,051	2,085	750,300	1,042.50
2021-12-10	2,105	2,160	2,089	2,138	648,900	1,069
2021-12-09	2,301	2,327	2,123	2,138	1,544,700	1,069
2021-12-08	2,191	2,296	2,180	2,290	1,059,600	1,145
2021-12-07	2,150	2,264	2,131	2,196	1,578,800	1,098
2021-12-06	2,044	2,139	2,003	2,120	972,900	1,060
2021-12-03	2,023	2,071	1,950	2,067	1,048,000	1,033.50
2021-12-02	2,143	2,165	1,985	2,022	1,554,500	1,011
2021-12-01	2,105	2,214	2,068	2,193	1,627,100	1,096.50
2021-11-30	2,258	2,270	2,051	2,055	1,622,700	1,027.50
2021-11-29	2,183	2,305	2,151	2,171	1,349,200	1,085.50
2021-11-26	2,401	2,439	2,256	2,274	1,918,300	1,137
2021-11-25	2,264	2,410	2,223	2,398	1,920,100	1,199
2021-11-24	2,170	2,295	2,110	2,258	1,960,400	1,129
2021-11-22	1,992	2,100	1,982	2,095	757,200	1,047.50
2021-11-19	2,010	2,038	1,957	1,978	601,600	989
2021-11-18	2,063	2,088	1,950	2,005	888,700	1,002.50
2021-11-17	2,136	2,189	2,075	2,084	942,500	1,042
2021-11-16	2,010	2,205	2,010	2,172	1,639,500	1,086
2021-11-15	1,923	2,012	1,823	1,995	1,631,200	997.50
2021-11-12	1,980	2,020	1,882	1,900	1,259,600	950
2021-11-11	2,131	2,170	1,870	1,941	3,106,500	970.50
2021-11-10	2,313	2,345	2,252	2,325	874,100	1,162.50
2021-11-09	2,377	2,429	2,258	2,293	1,031,900	1,146.50
2021-11-08	2,446	2,456	2,322	2,327	807,700	1,163.50
2021-11-05	2,516	2,560	2,340	2,400	1,274,100	1,200
2021-11-04	2,531	2,575	2,451	2,499	1,004,900	1,249.50
2021-11-02	2,485	2,532	2,432	2,502	1,124,800	1,251
2021-11-01	2,345	2,485	2,319	2,461	1,369,000	1,230.50
2021-10-29	2,317	2,369	2,215	2,305	1,801,600	1,152.50
2021-10-28	2,152	2,354	2,142	2,302	1,823,300	1,151
2021-10-27	2,119	2,174	2,072	2,171	789,800	1,085.50
2021-10-26	1,984	2,134	1,981	2,126	982,800	1,063
2021-10-25	2,000	2,007	1,962	1,963	317,400	981.50
2021-10-22	1,979	2,020	1,955	2,000	484,300	1,000
2021-10-21	2,026	2,068	1,993	1,999	560,200	999.50
2021-10-20	2,103	2,130	2,034	2,041	548,200	1,020.50
2021-10-19	2,137	2,194	2,069	2,089	735,400	1,044.50
2021-10-18	2,072	2,131	2,051	2,129	479,100	1,064.50
2021-10-15	2,091	2,149	2,061	2,069	742,100	1,034.50
2021-10-14	2,160	2,175	2,058	2,062	861,500	1,031
2021-10-13	2,210	2,232	2,129	2,158	897,300	1,079
2021-10-12	2,258	2,267	2,144	2,190	1,625,100	1,095
2021-10-11	2,117	2,258	2,094	2,258	1,590,200	1,129
2021-10-08	1,989	2,119	1,959	2,107	1,217,800	1,053.50
2021-10-07	1,961	1,997	1,913	1,969	852,700	984.50
2021-10-06	2,050	2,107	1,944	1,961	1,244,900	980.50
2021-10-05	2,001	2,085	1,976	2,081	1,257,400	1,040.50
2021-10-04	2,179	2,189	1,975	2,038	1,530,000	1,019
2021-10-01	2,130	2,211	2,102	2,129	1,389,400	1,064.50
2021-09-30	2,160	2,176	2,061	2,087	1,036,200	1,043.50
2021-09-29	2,052	2,190	2,029	2,165	1,359,900	1,082.50
2021-09-28	2,202	2,258	2,028	2,055	1,744,900	1,027.50
2021-09-27	2,220	2,278	2,191	2,229	1,933,600	1,114.50
2021-09-24	2,101	2,199	2,061	2,176	2,034,100	1,088
2021-09-22	2,060	2,136	2,011	2,019	2,721,000	1,009.50
2021-09-21	1,904	2,070	1,900	2,048	2,259,600	1,024
2021-09-17	1,834	1,997	1,810	1,997	2,084,200	998.50
2021-09-16	1,890	1,960	1,737	1,874	4,063,100	937
2021-09-15	1,721	1,825	1,635	1,706	1,743,100	853
2021-09-14	1,639	1,763	1,623	1,761	1,084,400	880.50
2021-09-13	1,596	1,646	1,592	1,642	361,200	821
2021-09-10	1,548	1,619	1,548	1,608	516,600	804
2021-09-09	1,592	1,596	1,526	1,543	724,300	771.50
2021-09-08	1,639	1,649	1,580	1,591	572,100	795.50
2021-09-07	1,678	1,689	1,633	1,648	506,200	824
2021-09-06	1,622	1,672	1,614	1,668	598,200	834
2021-09-03	1,610	1,638	1,570	1,605	599,200	802.50
2021-09-02	1,608	1,629	1,565	1,579	613,800	789.50
2021-09-01	1,648	1,689	1,580	1,610	969,700	805
2021-08-31	1,612	1,648	1,552	1,639	735,900	819.50
2021-08-30	1,641	1,689	1,600	1,614	672,100	807
2021-08-27	1,685	1,685	1,597	1,625	846,600	812.50
2021-08-26	1,692	1,698	1,640	1,691	989,800	845.50
2021-08-25	1,897	1,905	1,672	1,672	2,628,800	836
2021-08-24	1,802	1,913	1,790	1,857	1,901,800	928.50
2021-08-23	1,673	1,792	1,673	1,762	877,000	881
2021-08-20	1,643	1,698	1,636	1,672	682,700	836
2021-08-19	1,625	1,706	1,621	1,630	813,300	815
2021-08-18	1,770	1,773	1,591	1,632	1,159,300	816
2021-08-17	1,790	1,804	1,670	1,744	1,169,400	872
2021-08-16	1,733	1,784	1,700	1,760	1,055,700	880
2021-08-13	1,615	1,710	1,600	1,693	951,600	846.50
2021-08-12	1,612	1,632	1,560	1,600	571,600	800
2021-08-11	1,580	1,610	1,544	1,603	706,800	801.50
2021-08-10	1,454	1,577	1,447	1,559	856,800	779.50
2021-08-06	1,478	1,512	1,443	1,458	649,900	729
2021-08-05	1,599	1,599	1,462	1,471	1,085,100	735.50
2021-08-04	1,686	1,708	1,547	1,573	1,726,900	786.50
2021-08-03	1,533	1,719	1,521	1,674	1,451,600	837
2021-08-02	1,597	1,609	1,451	1,537	1,568,700	768.50
2021-07-30	1,592	1,640	1,561	1,637	723,700	818.50
2021-07-29	1,559	1,626	1,550	1,606	829,800	803
2021-07-28	1,613	1,623	1,526	1,527	1,023,600	763.50
2021-07-27	1,679	1,717	1,562	1,589	1,501,100	794.50
2021-07-26	1,608	1,699	1,593	1,660	1,005,600	830
2021-07-21	1,646	1,669	1,543	1,585	1,301,900	792.50
2021-07-20	1,645	1,694	1,581	1,621	2,126,000	810.50
2021-07-19	1,596	1,619	1,537	1,593	2,053,600	796.50
2021-07-16	1,450	1,606	1,427	1,595	4,750,600	797.50
2021-07-15	1,286	1,345	1,285	1,306	459,300	653
2021-07-14	1,358	1,382	1,242	1,293	858,700	646.50
2021-07-13	1,293	1,354	1,276	1,342	673,700	671
2021-07-12	1,199	1,275	1,190	1,265	533,500	632.50
2021-07-09	1,128	1,190	1,128	1,187	213,500	593.50
2021-07-08	1,151	1,164	1,127	1,145	195,700	572.50
2021-07-07	1,148	1,175	1,138	1,167	184,600	583.50
2021-07-06	1,195	1,195	1,137	1,148	253,300	574
2021-07-05	1,224	1,230	1,180	1,182	147,500	591
2021-07-02	1,203	1,233	1,184	1,216	144,900	608
2021-07-01	1,194	1,210	1,177	1,203	218,500	601.50
2021-06-30	1,251	1,260	1,202	1,217	256,800	608.50
2021-06-29	1,250	1,268	1,211	1,255	345,800	627.50
2021-06-28	1,278	1,296	1,236	1,249	374,600	624.50
2021-06-25	1,249	1,275	1,222	1,274	422,300	637
2021-06-24	1,398	1,419	1,242	1,249	1,189,900	624.50
2021-06-23	1,376	1,410	1,328	1,398	840,400	699
2021-06-22	1,261	1,368	1,240	1,358	902,900	679
2021-06-21	1,188	1,259	1,174	1,220	547,100	610
2021-06-18	1,260	1,270	1,212	1,218	503,900	609
2021-06-17	1,245	1,285	1,191	1,255	1,155,900	627.50
2021-06-16	1,163	1,253	1,163	1,236	744,300	618
2021-06-15	1,118	1,165	1,110	1,158	271,100	579
2021-06-14	1,088	1,126	1,069	1,121	256,900	560.50
2021-06-11	1,062	1,096	1,051	1,089	250,200	544.50
2021-06-10	1,100	1,113	1,062	1,064	350,100	532
2021-06-09	1,137	1,147	1,095	1,110	277,500	555
2021-06-08	1,120	1,136	1,085	1,130	307,900	565
2021-06-07	1,142	1,165	1,111	1,120	331,200	560
2021-06-04	1,129	1,159	1,123	1,136	409,900	568
2021-06-03	1,134	1,139	1,069	1,105	570,400	552.50
2021-06-02	1,190	1,199	1,122	1,129	540,000	564.50
2021-06-01	1,195	1,214	1,158	1,183	453,200	591.50
2021-05-31	1,158	1,195	1,123	1,184	503,400	592
2021-05-28	1,135	1,167	1,111	1,158	695,700	579
2021-05-27	1,164	1,194	1,101	1,109	1,155,200	554.50
2021-05-26	1,280	1,284	1,153	1,159	1,240,000	579.50
2021-05-25	1,293	1,309	1,246	1,269	1,231,100	634.50
2021-05-24	1,190	1,281	1,190	1,263	1,099,600	631.50
2021-05-21	1,217	1,238	1,157	1,189	1,085,900	594.50
2021-05-20	1,185	1,196	1,124	1,190	1,094,900	595
2021-05-19	1,091	1,159	1,090	1,151	793,300	575.50
2021-05-18	1,094	1,127	1,077	1,091	848,000	545.50
2021-05-17	1,064	1,093	1,026	1,048	819,100	524
2021-05-14	1,010	1,044	987	1,042	938,200	521
2021-05-13	969	989	931	970	1,534,000	485
2021-05-12	898	973	884	973	3,237,500	486.50
2021-05-11	822	846	813	823	278,600	411.50
2021-05-10	842	850	816	823	221,300	411.50
2021-05-07	872	896	851	853	291,300	426.50
2021-05-06	860	883	847	871	101,500	435.50
2021-04-30	875	875	842	866	190,500	433
2021-04-28	864	882	860	881	151,400	440.50
2021-04-27	860	880	849	866	157,800	433
2021-04-26	833	855	825	854	133,800	427
2021-04-23	821	852	815	821	176,600	410.50
2021-04-22	871	877	815	829	352,400	414.50
2021-04-21	846	871	843	861	207,400	430.50
2021-04-20	863	881	847	860	263,400	430
2021-04-19	905	912	851	870	613,800	435
2021-04-16	913	932	901	910	257,700	455
2021-04-15	878	926	875	922	311,800	461
2021-04-14	899	910	871	882	242,200	441
2021-04-13	890	904	872	896	162,500	448
2021-04-12	901	913	869	890	271,500	445
2021-04-09	869	903	861	898	363,500	449
2021-04-08	841	874	836	871	275,300	435.50
2021-04-07	884	884	832	849	425,500	424.50
2021-04-06	871	885	853	885	292,900	442.50
2021-04-05	842	886	834	880	445,900	440
2021-04-02	830	852	819	838	180,500	419
2021-04-01	818	834	810	827	102,500	413.50
2021-03-31	789	828	782	821	204,700	410.50
2021-03-30	783	821	772	796	393,200	398
2021-03-29	858	861	780	783	733,500	391.50
2021-03-26	800	847	797	847	417,400	423.50
2021-03-25	792	799	770	777	150,100	388.50
2021-03-24	813	814	785	785	232,100	392.50
2021-03-23	827	854	811	828	218,700	414
2021-03-22	814	838	807	827	194,700	413.50
2021-03-19	779	829	770	829	386,700	414.50
2021-03-18	794	809	773	790	278,900	395
2021-03-17	757	788	755	786	198,700	393
2021-03-16	760	765	742	761	135,800	380.50
2021-03-15	736	767	734	763	204,000	381.50
2021-03-12	736	742	730	736	152,800	368
2021-03-11	709	742	707	736	163,600	368
2021-03-10	739	740	711	713	234,800	356.50
2021-03-09	706	741	701	739	192,800	369.50
2021-03-08	710	716	696	703	184,500	351.50
2021-03-05	705	720	677	700	326,500	350
2021-03-04	738	747	702	715	467,500	357.50
2021-03-03	749	760	735	752	351,900	376
2021-03-02	761	769	739	740	390,100	370
2021-03-01	807	812	753	768	640,500	384
2021-02-26	812	861	795	808	828,400	404
2021-02-25	823	826	789	814	388,400	407
2021-02-24	774	837	773	809	971,600	404.50
2021-02-22	745	790	738	781	462,100	390.50
2021-02-19	772	779	728	735	700,400	367.50
2021-02-18	749	800	748	796	581,200	398
2021-02-17	737	758	737	749	265,200	374.50
2021-02-16	733	759	729	737	297,300	368.50
2021-02-15	729	743	721	738	343,400	369
2021-02-12	751	755	718	734	461,100	367
2021-02-10	769	778	746	752	372,000	376
2021-02-09	759	780	742	770	523,600	385
2021-02-08	735	777	727	769	820,200	384.50
2021-02-05	777	779	722	745	1,276,000	372.50
2021-02-04	755	879	747	767	4,341,300	383.50
2021-02-03	745	753	723	745	422,000	372.50
2021-02-02	740	755	712	738	845,300	369
2021-02-01	790	790	705	719	1,668,600	359.50
2021-01-29	761	761	761	761	69,100	380.50
2021-01-28	657	674	646	661	296,000	330.50
2021-01-27	650	677	650	675	249,900	337.50
2021-01-26	660	661	636	640	233,300	320
2021-01-25	649	670	642	670	139,700	335
2021-01-22	649	655	639	640	99,700	320
2021-01-21	641	648	635	647	110,100	323.50
2021-01-20	636	641	621	636	97,100	318
2021-01-19	612	635	611	632	176,800	316
2021-01-18	622	622	604	611	188,900	305.50
2021-01-15	620	632	608	621	186,400	310.50
2021-01-14	649	652	615	615	380,800	307.50
2021-01-13	658	675	646	649	221,800	324.50
2021-01-12	644	655	634	654	123,900	327
2021-01-08	650	659	623	638	218,000	319
2021-01-07	630	642	623	641	135,100	320.50
2021-01-06	616	644	616	621	110,300	310.50
2021-01-05	618	637	612	621	100,800	310.50
2021-01-04	623	632	604	621	155,600	310.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31