7187 ジェイリース(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,140	2,178	2,122	2,154	62,800	1,077
2023-12-28	2,133	2,144	2,109	2,144	55,400	1,072
2023-12-27	2,060	2,139	2,059	2,133	116,600	1,066.50
2023-12-26	2,036	2,069	2,030	2,042	81,800	1,021
2023-12-25	2,030	2,030	1,995	2,011	74,500	1,005.50
2023-12-22	2,070	2,070	2,011	2,016	60,800	1,008
2023-12-21	2,070	2,080	2,035	2,043	67,700	1,021.50
2023-12-20	2,120	2,120	2,091	2,094	62,300	1,047
2023-12-19	2,070	2,122	2,070	2,122	72,800	1,061
2023-12-18	2,079	2,083	2,044	2,070	98,100	1,035
2023-12-15	2,045	2,120	2,043	2,103	155,700	1,051.50
2023-12-14	2,050	2,100	2,022	2,032	168,200	1,016
2023-12-13	1,968	2,023	1,951	2,020	269,300	1,010
2023-12-12	1,991	2,029	1,910	1,988	814,300	994
2023-12-11	1,782	1,799	1,760	1,779	70,300	889.50
2023-12-08	1,815	1,822	1,764	1,765	122,800	882.50
2023-12-07	1,842	1,848	1,821	1,821	37,600	910.50
2023-12-06	1,830	1,863	1,830	1,863	30,900	931.50
2023-12-05	1,867	1,867	1,830	1,830	41,600	915
2023-12-04	1,856	1,891	1,856	1,876	34,300	938
2023-12-01	1,878	1,885	1,853	1,856	42,900	928
2023-11-30	1,852	1,876	1,844	1,867	58,000	933.50
2023-11-29	1,910	1,924	1,880	1,880	42,900	940
2023-11-28	1,920	1,932	1,893	1,909	43,000	954.50
2023-11-27	1,901	1,935	1,893	1,916	53,800	958
2023-11-24	1,883	1,899	1,868	1,875	72,700	937.50
2023-11-22	1,819	1,871	1,818	1,865	125,700	932.50
2023-11-21	1,820	1,832	1,798	1,805	92,200	902.50
2023-11-20	1,817	1,835	1,802	1,806	88,700	903
2023-11-17	1,825	1,840	1,803	1,812	109,500	906
2023-11-16	1,856	1,881	1,825	1,841	46,100	920.50
2023-11-15	1,867	1,897	1,861	1,870	47,100	935
2023-11-14	1,907	1,929	1,853	1,856	100,900	928
2023-11-13	1,930	1,952	1,917	1,923	34,400	961.50
2023-11-10	1,940	1,954	1,907	1,948	61,400	974
2023-11-09	1,951	1,987	1,936	1,980	64,300	990
2023-11-08	2,020	2,085	1,951	1,966	216,000	983
2023-11-07	1,915	1,916	1,883	1,900	66,200	950
2023-11-06	1,915	1,920	1,893	1,915	59,500	957.50
2023-11-02	1,899	1,899	1,866	1,894	48,100	947
2023-11-01	1,910	1,910	1,851	1,865	52,000	932.50
2023-10-31	1,850	1,888	1,820	1,887	57,800	943.50
2023-10-30	1,886	1,892	1,850	1,859	98,000	929.50
2023-10-27	1,850	1,889	1,841	1,889	100,600	944.50
2023-10-26	1,809	1,844	1,801	1,823	103,100	911.50
2023-10-25	1,850	1,852	1,815	1,822	88,200	911
2023-10-24	1,793	1,840	1,744	1,833	147,200	916.50
2023-10-23	1,850	1,859	1,767	1,787	105,600	893.50
2023-10-20	1,820	1,874	1,802	1,855	93,500	927.50
2023-10-19	1,861	1,878	1,829	1,832	78,600	916
2023-10-18	1,866	1,886	1,853	1,885	37,800	942.50
2023-10-17	1,880	1,899	1,858	1,876	58,500	938
2023-10-16	1,880	1,902	1,850	1,852	93,800	926
2023-10-13	1,938	1,948	1,901	1,903	71,700	951.50
2023-10-12	1,960	1,967	1,940	1,964	45,600	982
2023-10-11	1,997	1,997	1,957	1,961	30,300	980.50
2023-10-10	1,983	1,988	1,959	1,987	35,700	993.50
2023-10-06	1,984	1,984	1,933	1,953	58,100	976.50
2023-10-05	1,930	1,968	1,911	1,968	62,200	984
2023-10-04	1,960	1,960	1,893	1,895	233,000	947.50
2023-10-03	2,005	2,021	1,992	1,999	69,500	999.50
2023-10-02	2,070	2,111	2,021	2,021	78,000	1,010.50
2023-09-29	2,120	2,122	2,046	2,060	69,300	1,030
2023-09-28	2,136	2,148	2,094	2,101	43,300	1,050.50
2023-09-27	2,139	2,156	2,127	2,156	36,400	1,078
2023-09-26	2,186	2,187	2,141	2,144	35,700	1,072
2023-09-25	2,156	2,176	2,136	2,176	28,000	1,088
2023-09-22	2,104	2,158	2,103	2,143	54,200	1,071.50
2023-09-21	2,177	2,196	2,130	2,133	60,500	1,066.50
2023-09-20	2,175	2,201	2,175	2,177	36,400	1,088.50
2023-09-19	2,176	2,187	2,160	2,174	32,200	1,087
2023-09-15	2,240	2,247	2,180	2,180	81,400	1,090
2023-09-14	2,201	2,228	2,195	2,228	49,100	1,114
2023-09-13	2,162	2,190	2,159	2,190	43,600	1,095
2023-09-12	2,127	2,166	2,127	2,152	39,500	1,076
2023-09-11	2,160	2,184	2,113	2,127	88,400	1,063.50
2023-09-08	2,161	2,191	2,160	2,184	53,000	1,092
2023-09-07	2,181	2,206	2,155	2,162	50,500	1,081
2023-09-06	2,143	2,205	2,143	2,190	67,800	1,095
2023-09-05	2,150	2,179	2,143	2,155	72,000	1,077.50
2023-09-04	2,146	2,167	2,136	2,143	42,800	1,071.50
2023-09-01	2,150	2,159	2,129	2,147	53,400	1,073.50
2023-08-31	2,140	2,164	2,134	2,142	62,600	1,071
2023-08-30	2,163	2,163	2,100	2,117	46,700	1,058.50
2023-08-29	2,133	2,155	2,116	2,154	60,400	1,077
2023-08-28	2,125	2,138	2,105	2,114	38,900	1,057
2023-08-25	2,086	2,110	2,055	2,106	42,700	1,053
2023-08-24	2,098	2,110	2,064	2,093	49,100	1,046.50
2023-08-23	2,075	2,086	2,051	2,084	31,600	1,042
2023-08-22	2,043	2,088	2,040	2,084	84,000	1,042
2023-08-21	2,005	2,031	1,994	2,020	66,100	1,010
2023-08-18	2,014	2,040	2,005	2,028	38,700	1,014
2023-08-17	2,070	2,075	2,030	2,047	92,400	1,023.50
2023-08-16	2,123	2,125	2,083	2,090	155,900	1,045
2023-08-15	2,234	2,272	2,144	2,146	162,200	1,073
2023-08-14	2,224	2,341	2,205	2,234	243,900	1,117
2023-08-10	2,112	2,225	2,104	2,202	205,300	1,101
2023-08-09	2,127	2,145	2,041	2,119	442,200	1,059.50
2023-08-08	2,220	2,246	2,191	2,206	112,900	1,103
2023-08-07	2,235	2,243	2,192	2,237	75,900	1,118.50
2023-08-04	2,200	2,248	2,190	2,239	92,000	1,119.50
2023-08-03	2,264	2,286	2,217	2,217	128,500	1,108.50
2023-08-02	2,350	2,352	2,285	2,305	108,300	1,152.50
2023-08-01	2,394	2,413	2,347	2,371	87,400	1,185.50
2023-07-31	2,345	2,421	2,327	2,384	249,200	1,192
2023-07-28	2,317	2,324	2,252	2,312	204,100	1,156
2023-07-27	2,308	2,348	2,305	2,336	48,200	1,168
2023-07-26	2,324	2,327	2,302	2,311	43,200	1,155.50
2023-07-25	2,336	2,346	2,303	2,329	60,500	1,164.50
2023-07-24	2,275	2,368	2,270	2,335	131,800	1,167.50
2023-07-21	2,298	2,305	2,253	2,265	79,100	1,132.50
2023-07-20	2,300	2,328	2,282	2,307	59,200	1,153.50
2023-07-19	2,276	2,295	2,243	2,295	61,300	1,147.50
2023-07-18	2,270	2,296	2,259	2,268	64,600	1,134
2023-07-14	2,283	2,301	2,238	2,259	75,900	1,129.50
2023-07-13	2,245	2,283	2,215	2,283	85,100	1,141.50
2023-07-12	2,315	2,315	2,242	2,256	103,200	1,128
2023-07-11	2,299	2,340	2,296	2,303	96,300	1,151.50
2023-07-10	2,337	2,345	2,271	2,277	105,500	1,138.50
2023-07-07	2,252	2,337	2,250	2,302	106,700	1,151
2023-07-06	2,360	2,369	2,284	2,296	181,000	1,148
2023-07-05	2,280	2,366	2,266	2,357	218,600	1,178.50
2023-07-04	2,208	2,288	2,208	2,277	96,000	1,138.50
2023-07-03	2,250	2,267	2,206	2,222	91,900	1,111
2023-06-30	2,155	2,232	2,149	2,231	128,000	1,115.50
2023-06-29	2,160	2,185	2,131	2,155	55,700	1,077.50
2023-06-28	2,150	2,168	2,132	2,159	62,600	1,079.50
2023-06-27	2,129	2,129	2,086	2,126	69,000	1,063
2023-06-26	2,140	2,144	2,100	2,111	84,500	1,055.50
2023-06-23	2,226	2,242	2,133	2,149	168,400	1,074.50
2023-06-22	2,246	2,263	2,203	2,213	114,400	1,106.50
2023-06-21	2,244	2,262	2,232	2,237	63,400	1,118.50
2023-06-20	2,241	2,280	2,234	2,252	131,600	1,126
2023-06-19	2,258	2,312	2,214	2,224	233,200	1,112
2023-06-16	2,147	2,228	2,147	2,228	173,300	1,114
2023-06-15	2,150	2,162	2,106	2,148	104,100	1,074
2023-06-14	2,098	2,159	2,096	2,123	204,000	1,061.50
2023-06-13	2,099	2,102	2,071	2,086	73,300	1,043
2023-06-12	2,025	2,092	2,025	2,075	119,300	1,037.50
2023-06-09	2,033	2,033	1,991	2,012	87,300	1,006
2023-06-08	2,046	2,079	2,008	2,018	91,900	1,009
2023-06-07	2,048	2,112	2,043	2,058	172,600	1,029
2023-06-06	1,993	2,039	1,979	2,030	82,000	1,015
2023-06-05	2,031	2,037	1,997	2,006	89,300	1,003
2023-06-02	1,950	2,008	1,939	2,001	125,500	1,000.50
2023-06-01	1,919	1,946	1,906	1,939	89,100	969.50
2023-05-31	1,972	1,997	1,920	1,923	175,700	961.50
2023-05-30	1,962	1,995	1,937	1,979	134,800	989.50
2023-05-29	1,995	2,005	1,964	1,971	71,000	985.50
2023-05-26	1,987	2,008	1,975	1,975	72,900	987.50
2023-05-25	2,006	2,039	1,989	1,994	91,800	997
2023-05-24	2,025	2,051	2,002	2,014	95,600	1,007
2023-05-23	2,113	2,121	2,029	2,031	148,600	1,015.50
2023-05-22	2,060	2,130	2,056	2,110	101,900	1,055
2023-05-19	2,104	2,117	2,068	2,071	99,300	1,035.50
2023-05-18	2,125	2,138	2,080	2,088	112,900	1,044
2023-05-17	2,144	2,163	2,104	2,104	115,500	1,052
2023-05-16	2,173	2,173	2,101	2,120	106,300	1,060
2023-05-15	2,135	2,188	2,104	2,149	190,700	1,074.50
2023-05-12	2,135	2,135	2,068	2,131	307,400	1,065.50
2023-05-11	2,000	2,180	1,996	2,174	476,200	1,087
2023-05-10	1,996	2,065	1,950	2,005	692,500	1,002.50
2023-05-09	2,036	2,087	2,029	2,046	336,700	1,023
2023-05-08	2,010	2,019	1,991	2,008	128,700	1,004
2023-05-02	2,016	2,029	1,981	1,994	97,200	997
2023-05-01	2,020	2,040	1,987	2,016	109,200	1,008
2023-04-28	2,055	2,061	2,003	2,018	119,400	1,009
2023-04-27	1,971	2,051	1,968	2,042	187,400	1,021
2023-04-26	1,988	1,996	1,963	1,970	121,400	985
2023-04-25	2,044	2,062	1,996	2,005	102,700	1,002.50
2023-04-24	2,039	2,094	2,026	2,042	115,100	1,021
2023-04-21	2,036	2,063	1,987	2,029	191,800	1,014.50
2023-04-20	1,992	2,085	1,990	2,057	279,300	1,028.50
2023-04-19	1,975	2,008	1,960	1,995	185,900	997.50
2023-04-18	2,000	2,019	1,978	1,988	89,200	994
2023-04-17	2,024	2,027	1,981	1,996	120,500	998
2023-04-14	2,048	2,062	2,015	2,021	72,400	1,010.50
2023-04-13	2,030	2,032	2,006	2,028	82,300	1,014
2023-04-12	2,056	2,083	2,035	2,036	60,800	1,018
2023-04-11	2,076	2,078	2,042	2,056	53,300	1,028
2023-04-10	2,049	2,087	2,041	2,060	62,800	1,030
2023-04-07	2,042	2,072	2,035	2,049	60,200	1,024.50
2023-04-06	2,040	2,089	2,031	2,056	106,900	1,028
2023-04-05	2,105	2,114	2,040	2,040	164,300	1,020
2023-04-04	2,210	2,215	2,123	2,133	134,800	1,066.50
2023-04-03	2,150	2,205	2,147	2,170	96,900	1,085
2023-03-31	2,163	2,167	2,111	2,143	71,100	1,071.50
2023-03-30	2,114	2,175	2,114	2,151	91,000	1,075.50
2023-03-29	2,110	2,133	2,098	2,133	118,300	1,066.50
2023-03-28	2,144	2,144	2,099	2,110	72,400	1,055
2023-03-27	2,142	2,166	2,121	2,141	67,100	1,070.50
2023-03-24	2,147	2,147	2,088	2,115	91,100	1,057.50
2023-03-23	2,150	2,174	2,128	2,166	108,400	1,083
2023-03-22	2,178	2,198	2,150	2,174	122,800	1,087
2023-03-20	2,119	2,178	2,086	2,128	279,000	1,064
2023-03-17	2,049	2,137	2,049	2,120	176,600	1,060
2023-03-16	2,021	2,065	2,012	2,031	121,100	1,015.50
2023-03-15	2,127	2,144	2,039	2,063	175,800	1,031.50
2023-03-14	2,103	2,126	2,060	2,100	198,000	1,050
2023-03-13	2,127	2,172	2,110	2,151	155,300	1,075.50
2023-03-10	2,233	2,240	2,165	2,165	306,300	1,082.50
2023-03-09	2,268	2,290	2,233	2,269	103,500	1,134.50
2023-03-08	2,262	2,295	2,235	2,268	173,600	1,134
2023-03-07	2,274	2,289	2,266	2,270	106,900	1,135
2023-03-06	2,308	2,316	2,263	2,272	157,700	1,136
2023-03-03	2,315	2,354	2,315	2,320	131,800	1,160
2023-03-02	2,278	2,307	2,271	2,301	66,600	1,150.50
2023-03-01	2,290	2,299	2,254	2,273	94,600	1,136.50
2023-02-28	2,285	2,332	2,277	2,283	114,000	1,141.50
2023-02-27	2,280	2,293	2,257	2,278	83,800	1,139
2023-02-24	2,300	2,344	2,280	2,291	135,900	1,145.50
2023-02-22	2,313	2,331	2,298	2,299	127,800	1,149.50
2023-02-21	2,405	2,421	2,345	2,345	78,300	1,172.50
2023-02-20	2,371	2,409	2,368	2,380	85,100	1,190
2023-02-17	2,327	2,369	2,322	2,349	102,900	1,174.50
2023-02-16	2,355	2,386	2,312	2,334	142,900	1,167
2023-02-15	2,350	2,370	2,324	2,332	265,700	1,166
2023-02-14	2,474	2,491	2,386	2,396	257,100	1,198
2023-02-13	2,421	2,465	2,401	2,460	145,900	1,230
2023-02-10	2,500	2,508	2,425	2,447	219,600	1,223.50
2023-02-09	2,455	2,544	2,411	2,510	365,400	1,255
2023-02-08	2,645	2,649	2,420	2,446	1,046,500	1,223
2023-02-07	2,659	2,752	2,651	2,720	234,000	1,360
2023-02-06	2,672	2,691	2,631	2,666	157,500	1,333
2023-02-03	2,562	2,661	2,561	2,650	177,400	1,325
2023-02-02	2,583	2,620	2,563	2,568	105,000	1,284
2023-02-01	2,605	2,639	2,568	2,572	105,600	1,286
2023-01-31	2,623	2,625	2,587	2,593	69,900	1,296.50
2023-01-30	2,565	2,646	2,562	2,600	240,000	1,300
2023-01-27	2,605	2,612	2,550	2,565	121,200	1,282.50
2023-01-26	2,522	2,612	2,510	2,598	187,800	1,299
2023-01-25	2,490	2,535	2,475	2,522	87,500	1,261
2023-01-24	2,520	2,524	2,458	2,462	122,300	1,231
2023-01-23	2,516	2,519	2,479	2,496	107,100	1,248
2023-01-20	2,491	2,522	2,472	2,520	88,800	1,260
2023-01-19	2,500	2,512	2,471	2,480	89,900	1,240
2023-01-18	2,500	2,538	2,467	2,511	136,600	1,255.50
2023-01-17	2,550	2,581	2,486	2,496	171,700	1,248
2023-01-16	2,730	2,810	2,533	2,568	527,900	1,284
2023-01-13	2,625	2,654	2,612	2,638	75,900	1,319
2023-01-12	2,693	2,702	2,642	2,654	73,900	1,327
2023-01-11	2,646	2,711	2,635	2,687	121,600	1,343.50
2023-01-10	2,658	2,681	2,590	2,615	91,400	1,307.50
2023-01-06	2,615	2,654	2,601	2,625	72,700	1,312.50
2023-01-05	2,720	2,743	2,628	2,640	158,000	1,320
2023-01-04	2,851	2,861	2,711	2,724	173,800	1,362

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