7187 ジェイリース(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,871	2,909	2,861	2,875	90,600	1,437.50
2022-12-29	2,838	2,851	2,826	2,845	32,300	1,422.50
2022-12-28	2,870	2,870	2,802	2,857	84,500	1,428.50
2022-12-27	2,850	2,878	2,840	2,845	84,300	1,422.50
2022-12-26	2,774	2,823	2,733	2,807	146,200	1,403.50
2022-12-23	2,835	2,845	2,776	2,780	128,000	1,390
2022-12-22	2,883	2,901	2,858	2,876	62,000	1,438
2022-12-21	2,850	2,906	2,795	2,853	117,900	1,426.50
2022-12-20	2,940	2,940	2,795	2,826	175,400	1,413
2022-12-19	2,945	2,975	2,910	2,910	95,800	1,455
2022-12-16	2,995	3,035	2,977	2,978	77,900	1,489
2022-12-15	3,055	3,060	3,005	3,020	64,400	1,510
2022-12-14	2,997	3,085	2,981	3,055	91,800	1,527.50
2022-12-13	3,070	3,110	3,020	3,035	112,600	1,517.50
2022-12-12	2,955	3,075	2,950	3,065	161,400	1,532.50
2022-12-09	2,929	2,991	2,925	2,959	72,000	1,479.50
2022-12-08	2,918	2,959	2,881	2,935	82,700	1,467.50
2022-12-07	2,923	2,950	2,904	2,945	56,600	1,472.50
2022-12-06	2,946	2,985	2,873	2,935	160,100	1,467.50
2022-12-05	2,992	3,000	2,950	2,960	117,900	1,480
2022-12-02	2,990	3,015	2,960	3,015	118,700	1,507.50
2022-12-01	3,115	3,140	3,015	3,020	149,900	1,510
2022-11-30	3,100	3,125	3,025	3,105	154,500	1,552.50
2022-11-29	3,140	3,140	3,010	3,045	197,000	1,522.50
2022-11-28	3,060	3,190	3,055	3,120	292,600	1,560
2022-11-25	2,978	3,065	2,967	3,060	154,300	1,530
2022-11-24	2,948	3,010	2,947	2,978	130,900	1,489
2022-11-22	3,010	3,055	2,933	2,945	189,900	1,472.50
2022-11-21	2,950	3,020	2,930	2,986	162,200	1,493
2022-11-18	3,050	3,065	2,911	2,928	307,700	1,464
2022-11-17	2,878	3,050	2,869	3,040	290,800	1,520
2022-11-16	2,937	2,945	2,843	2,868	171,500	1,434
2022-11-15	2,843	2,930	2,835	2,913	168,600	1,456.50
2022-11-14	2,970	2,977	2,851	2,872	343,600	1,436
2022-11-11	3,050	3,055	2,866	2,970	555,700	1,485
2022-11-10	3,100	3,160	2,934	2,962	1,024,000	1,481
2022-11-09	2,512	3,080	2,510	3,050	2,657,400	1,525
2022-11-08	2,604	2,608	2,486	2,578	328,100	1,289
2022-11-07	2,520	2,577	2,507	2,554	152,200	1,277
2022-11-04	2,447	2,525	2,435	2,516	137,400	1,258
2022-11-02	2,520	2,523	2,465	2,472	192,000	1,236
2022-11-01	2,640	2,640	2,537	2,543	149,100	1,271.50
2022-10-31	2,641	2,650	2,556	2,609	164,500	1,304.50
2022-10-28	2,600	2,676	2,569	2,596	309,000	1,298
2022-10-27	2,689	2,724	2,627	2,627	213,100	1,313.50
2022-10-26	2,610	2,714	2,603	2,681	299,900	1,340.50
2022-10-25	2,548	2,606	2,526	2,590	248,900	1,295
2022-10-24	2,470	2,554	2,465	2,503	242,500	1,251.50
2022-10-21	2,478	2,536	2,449	2,453	215,000	1,226.50
2022-10-20	2,392	2,460	2,363	2,451	316,900	1,225.50
2022-10-19	2,425	2,425	2,312	2,372	223,400	1,186
2022-10-18	2,405	2,440	2,388	2,423	188,500	1,211.50
2022-10-17	2,355	2,415	2,340	2,403	126,100	1,201.50
2022-10-14	2,349	2,396	2,309	2,374	196,900	1,187
2022-10-13	2,315	2,328	2,275	2,287	128,000	1,143.50
2022-10-12	2,335	2,357	2,301	2,347	137,300	1,173.50
2022-10-11	2,357	2,385	2,332	2,363	147,500	1,181.50
2022-10-07	2,413	2,472	2,396	2,402	168,900	1,201
2022-10-06	2,403	2,483	2,383	2,460	139,500	1,230
2022-10-05	2,491	2,506	2,397	2,412	309,300	1,206
2022-10-04	2,424	2,522	2,385	2,477	598,900	1,238.50
2022-10-03	2,247	2,350	2,237	2,347	240,000	1,173.50
2022-09-30	2,279	2,312	2,244	2,272	173,400	1,136
2022-09-29	2,383	2,399	2,309	2,326	188,300	1,163
2022-09-28	2,390	2,408	2,300	2,334	223,300	1,167
2022-09-27	2,420	2,420	2,368	2,401	186,400	1,200.50
2022-09-26	2,420	2,428	2,385	2,397	205,000	1,198.50
2022-09-22	2,438	2,486	2,406	2,466	252,000	1,233
2022-09-21	2,525	2,550	2,416	2,451	341,600	1,225.50
2022-09-20	2,648	2,652	2,502	2,565	406,800	1,282.50
2022-09-16	2,680	2,694	2,617	2,651	274,000	1,325.50
2022-09-15	2,642	2,728	2,642	2,716	240,400	1,358
2022-09-14	2,610	2,670	2,601	2,642	228,000	1,321
2022-09-13	2,757	2,764	2,677	2,689	294,800	1,344.50
2022-09-12	2,675	2,799	2,670	2,738	628,900	1,369
2022-09-09	2,520	2,662	2,520	2,644	717,700	1,322
2022-09-08	2,617	2,638	2,484	2,500	459,000	1,250
2022-09-07	2,506	2,583	2,490	2,573	275,600	1,286.50
2022-09-06	2,513	2,521	2,485	2,510	146,400	1,255
2022-09-05	2,511	2,577	2,492	2,522	233,300	1,261
2022-09-02	2,547	2,547	2,456	2,545	266,400	1,272.50
2022-09-01	2,570	2,589	2,505	2,518	233,700	1,259
2022-08-31	2,582	2,612	2,553	2,589	224,100	1,294.50
2022-08-30	2,509	2,601	2,484	2,581	332,100	1,290.50
2022-08-29	2,489	2,541	2,465	2,508	286,500	1,254
2022-08-26	2,592	2,593	2,508	2,528	371,300	1,264
2022-08-25	2,648	2,689	2,595	2,603	392,700	1,301.50
2022-08-24	2,672	2,693	2,610	2,631	451,800	1,315.50
2022-08-23	2,584	2,684	2,545	2,666	678,300	1,333
2022-08-22	2,682	2,725	2,580	2,580	653,000	1,290
2022-08-19	2,541	2,690	2,529	2,643	854,600	1,321.50
2022-08-18	2,585	2,675	2,560	2,562	1,022,500	1,281
2022-08-17	2,450	2,557	2,405	2,555	643,500	1,277.50
2022-08-16	2,488	2,499	2,416	2,427	373,000	1,213.50
2022-08-15	2,501	2,516	2,341	2,473	678,100	1,236.50
2022-08-12	2,401	2,580	2,330	2,500	1,690,800	1,250
2022-08-10	2,179	2,478	2,115	2,399	3,104,700	1,199.50
2022-08-09	2,107	2,156	2,095	2,134	484,600	1,067
2022-08-08	2,060	2,086	2,047	2,076	140,400	1,038
2022-08-05	2,054	2,065	2,034	2,059	113,900	1,029.50
2022-08-04	2,077	2,077	2,031	2,053	128,600	1,026.50
2022-08-03	2,089	2,097	2,013	2,052	386,400	1,026
2022-08-02	2,135	2,135	2,070	2,114	166,400	1,057
2022-08-01	2,122	2,149	2,076	2,135	196,200	1,067.50
2022-07-29	2,119	2,198	2,095	2,112	451,300	1,056
2022-07-28	2,107	2,129	2,069	2,111	295,800	1,055.50
2022-07-27	2,079	2,096	2,046	2,086	284,900	1,043
2022-07-26	2,060	2,105	2,024	2,105	488,400	1,052.50
2022-07-25	1,951	2,066	1,946	2,040	642,000	1,020
2022-07-22	2,014	2,034	1,915	1,950	994,900	975
2022-07-21	2,133	2,219	2,016	2,043	1,257,400	1,021.50
2022-07-20	2,005	2,186	1,976	2,110	1,628,200	1,055
2022-07-19	1,890	1,915	1,851	1,905	144,000	952.50
2022-07-15	1,892	1,913	1,865	1,871	157,200	935.50
2022-07-14	1,868	1,893	1,825	1,887	308,500	943.50
2022-07-13	2,061	2,067	1,863	1,885	823,600	942.50
2022-07-12	2,092	2,105	2,062	2,080	166,300	1,040
2022-07-11	1,982	2,089	1,980	2,084	269,600	1,042
2022-07-08	1,998	2,011	1,964	1,980	124,800	990
2022-07-07	2,050	2,059	1,984	1,993	198,200	996.50
2022-07-06	1,989	2,042	1,967	2,042	195,700	1,021
2022-07-05	1,989	2,028	1,989	1,992	116,100	996
2022-07-04	1,990	2,033	1,951	1,996	191,400	998
2022-07-01	2,000	2,003	1,930	1,958	267,200	979
2022-06-30	2,061	2,061	1,985	1,991	205,300	995.50
2022-06-29	2,026	2,082	2,013	2,055	314,200	1,027.50
2022-06-28	2,059	2,118	2,031	2,065	581,200	1,032.50
2022-06-27	1,955	2,058	1,940	2,049	715,900	1,024.50
2022-06-24	1,844	1,927	1,826	1,924	249,600	962
2022-06-23	1,900	1,920	1,813	1,837	242,900	918.50
2022-06-22	1,908	1,934	1,866	1,897	292,200	948.50
2022-06-21	1,820	1,907	1,800	1,890	307,300	945
2022-06-20	1,919	1,936	1,780	1,799	369,300	899.50
2022-06-17	1,851	1,908	1,816	1,895	360,100	947.50
2022-06-16	1,825	1,914	1,804	1,866	504,400	933
2022-06-15	1,787	1,845	1,767	1,773	296,600	886.50
2022-06-14	1,702	1,799	1,702	1,798	211,900	899
2022-06-13	1,717	1,748	1,705	1,736	122,300	868
2022-06-10	1,758	1,765	1,737	1,747	168,300	873.50
2022-06-09	1,762	1,790	1,736	1,780	174,800	890
2022-06-08	1,812	1,812	1,765	1,767	176,600	883.50
2022-06-07	1,770	1,813	1,754	1,810	182,300	905
2022-06-06	1,733	1,813	1,725	1,776	323,000	888
2022-06-03	1,780	1,800	1,719	1,722	241,300	861
2022-06-02	1,811	1,812	1,753	1,757	229,800	878.50
2022-06-01	1,816	1,854	1,793	1,811	310,500	905.50
2022-05-31	1,861	1,874	1,807	1,816	312,300	908
2022-05-30	1,891	1,929	1,862	1,869	459,700	934.50
2022-05-27	1,888	1,897	1,806	1,853	440,400	926.50
2022-05-26	1,810	1,903	1,804	1,871	571,600	935.50
2022-05-25	1,800	1,828	1,766	1,804	370,000	902
2022-05-24	1,828	1,882	1,794	1,798	526,400	899
2022-05-23	1,834	1,859	1,786	1,816	643,500	908
2022-05-20	1,644	1,826	1,612	1,825	1,287,200	912.50
2022-05-19	1,569	1,645	1,566	1,627	416,200	813.50
2022-05-18	1,648	1,670	1,605	1,611	299,000	805.50
2022-05-17	1,665	1,707	1,633	1,642	553,900	821
2022-05-16	1,600	1,679	1,575	1,663	649,100	831.50
2022-05-13	1,636	1,683	1,569	1,581	1,030,000	790.50
2022-05-12	1,515	1,642	1,493	1,601	1,193,600	800.50
2022-05-11	1,444	1,545	1,442	1,512	1,099,700	756
2022-05-10	1,358	1,482	1,332	1,474	1,293,400	737
2022-05-09	1,550	1,650	1,353	1,388	3,483,000	694
2022-05-06	1,478	1,490	1,415	1,450	771,500	725
2022-05-02	1,445	1,489	1,426	1,427	286,600	713.50
2022-04-28	1,523	1,523	1,435	1,475	256,900	737.50
2022-04-27	1,554	1,556	1,497	1,508	226,300	754
2022-04-26	1,542	1,580	1,530	1,566	173,400	783
2022-04-25	1,505	1,541	1,487	1,529	176,400	764.50
2022-04-22	1,560	1,571	1,521	1,551	237,100	775.50
2022-04-21	1,622	1,636	1,582	1,582	204,700	791
2022-04-20	1,680	1,690	1,617	1,631	165,500	815.50
2022-04-19	1,640	1,669	1,629	1,665	127,600	832.50
2022-04-18	1,620	1,634	1,603	1,630	136,900	815
2022-04-15	1,615	1,629	1,604	1,620	110,200	810
2022-04-14	1,639	1,654	1,602	1,636	200,900	818
2022-04-13	1,569	1,639	1,569	1,629	273,200	814.50
2022-04-12	1,549	1,574	1,534	1,563	167,000	781.50
2022-04-11	1,574	1,584	1,540	1,555	174,700	777.50
2022-04-08	1,570	1,585	1,532	1,574	278,800	787
2022-04-07	1,532	1,569	1,511	1,559	387,900	779.50
2022-04-06	1,661	1,669	1,569	1,571	488,700	785.50
2022-04-05	1,724	1,735	1,684	1,684	184,800	842
2022-04-04	1,721	1,731	1,684	1,709	203,000	854.50
2022-04-01	1,735	1,735	1,686	1,703	192,200	851.50
2022-03-31	1,708	1,754	1,701	1,738	184,100	869
2022-03-30	1,731	1,734	1,696	1,722	197,100	861
2022-03-29	1,728	1,748	1,713	1,739	258,200	869.50
2022-03-28	1,717	1,718	1,686	1,709	159,500	854.50
2022-03-25	1,720	1,770	1,704	1,719	277,000	859.50
2022-03-24	1,695	1,726	1,674	1,691	295,500	845.50
2022-03-23	1,755	1,777	1,700	1,700	359,700	850
2022-03-22	1,826	1,846	1,719	1,719	412,700	859.50
2022-03-18	1,763	1,827	1,763	1,811	314,000	905.50
2022-03-17	1,790	1,804	1,746	1,763	352,500	881.50
2022-03-16	1,739	1,774	1,722	1,747	319,200	873.50
2022-03-15	1,696	1,745	1,681	1,737	331,600	868.50
2022-03-14	1,630	1,714	1,630	1,698	441,000	849
2022-03-11	1,630	1,683	1,604	1,610	448,900	805
2022-03-10	1,601	1,659	1,565	1,651	621,500	825.50
2022-03-09	1,515	1,542	1,488	1,523	411,900	761.50
2022-03-08	1,532	1,555	1,475	1,487	553,400	743.50
2022-03-07	1,463	1,572	1,460	1,572	554,600	786
2022-03-04	1,593	1,594	1,511	1,526	500,600	763
2022-03-03	1,605	1,632	1,575	1,607	356,400	803.50
2022-03-02	1,593	1,634	1,556	1,575	733,300	787.50
2022-03-01	1,703	1,739	1,625	1,633	741,600	816.50
2022-02-28	1,563	1,712	1,542	1,680	1,020,800	840
2022-02-25	1,541	1,605	1,523	1,603	866,500	801.50
2022-02-24	1,550	1,563	1,420	1,471	1,332,800	735.50
2022-02-22	1,692	1,692	1,563	1,573	1,155,100	786.50
2022-02-21	1,833	1,840	1,733	1,740	656,900	870
2022-02-18	1,921	1,942	1,869	1,870	720,200	935
2022-02-17	1,988	2,034	1,951	1,961	847,200	980.50
2022-02-16	1,893	1,987	1,873	1,978	868,400	989
2022-02-15	1,924	1,925	1,836	1,864	586,400	932
2022-02-14	1,827	1,904	1,808	1,903	648,000	951.50
2022-02-10	1,900	1,940	1,785	1,867	1,506,700	933.50
2022-02-09	1,727	1,920	1,720	1,867	2,605,900	933.50
2022-02-08	1,609	1,645	1,532	1,572	653,700	786
2022-02-07	1,711	1,725	1,614	1,626	438,300	813
2022-02-04	1,722	1,755	1,691	1,707	247,100	853.50
2022-02-03	1,726	1,735	1,687	1,722	291,300	861
2022-02-02	1,801	1,831	1,737	1,741	356,100	870.50
2022-02-01	1,897	1,911	1,777	1,807	506,800	903.50
2022-01-31	1,780	1,870	1,774	1,857	349,700	928.50
2022-01-28	1,767	1,773	1,686	1,767	368,100	883.50
2022-01-27	1,777	1,813	1,724	1,741	357,500	870.50
2022-01-26	1,766	1,814	1,740	1,776	313,700	888
2022-01-25	1,817	1,822	1,730	1,741	296,200	870.50
2022-01-24	1,798	1,829	1,762	1,800	326,300	900
2022-01-21	1,728	1,819	1,710	1,819	523,000	909.50
2022-01-20	1,675	1,785	1,672	1,785	579,300	892.50
2022-01-19	1,734	1,799	1,666	1,676	960,000	838
2022-01-18	1,886	1,896	1,781	1,782	469,400	891
2022-01-17	1,907	1,924	1,886	1,888	154,000	944
2022-01-14	1,921	1,954	1,898	1,921	270,400	960.50
2022-01-13	2,000	2,002	1,927	1,942	279,700	971
2022-01-12	1,940	2,011	1,936	1,987	433,600	993.50
2022-01-11	1,882	1,926	1,873	1,926	309,400	963
2022-01-07	1,917	1,944	1,861	1,888	369,200	944
2022-01-06	1,873	1,937	1,863	1,910	372,200	955
2022-01-05	1,888	1,947	1,875	1,916	416,700	958
2022-01-04	1,939	1,939	1,870	1,902	491,700	951

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