KabuInsight

ジェイリース

7187
プライム/その他金融業/J-LEASE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,283.01,306.01,277.01,294.0-14.0-1.07%100,400
2026-03-121,328.01,330.01,304.01,308.0-23.0-1.73%88,100
2026-03-111,349.01,356.01,331.01,331.0-14.0-1.04%67,800
2026-03-101,334.01,355.01,323.01,345.0+26.0+1.97%94,900
2026-03-091,300.01,323.01,288.01,319.0-41.0-3.01%174,600
2026-03-061,350.01,360.01,333.01,360.0+5.0+0.37%53,400
2026-03-051,361.01,375.01,349.01,355.0+34.0+2.57%88,500
2026-03-041,358.01,362.01,302.01,321.0-67.0-4.83%238,400
2026-03-031,425.01,425.01,381.01,388.0-38.0-2.66%154,200
2026-03-021,419.01,440.01,407.01,426.0-14.0-0.97%107,000
2026-02-271,440.01,443.01,426.01,440.0+15.0+1.05%39,100
2026-02-261,419.01,434.01,413.01,425.0+22.0+1.57%68,600
2026-02-251,405.01,416.01,393.01,403.0+5.0+0.36%84,400
2026-02-241,422.01,422.01,397.01,398.0-22.0-1.55%90,900
2026-02-201,427.01,427.01,410.01,420.0-11.0-0.77%88,900
2026-02-191,416.01,432.01,404.01,431.0+15.0+1.06%56,800
2026-02-181,398.01,421.01,398.01,416.0+24.0+1.72%67,600
2026-02-171,410.01,423.01,386.01,392.0-31.0-2.18%183,800
2026-02-161,420.01,438.01,407.01,423.0+11.0+0.78%113,500
2026-02-131,425.01,444.01,406.01,412.0-25.0-1.74%114,100
2026-02-121,429.01,453.01,418.01,437.0+14.0+0.98%113,100
2026-02-101,410.01,439.01,400.01,423.0-17.0-1.18%203,100
2026-02-091,446.01,459.01,436.01,440.0+7.0+0.49%202,600
2026-02-061,416.01,433.01,402.01,433.0+8.0+0.56%104,800
2026-02-051,435.01,444.01,421.01,425.0+5.0+0.35%79,800
2026-02-041,429.01,434.01,417.01,420.0-5.0-0.35%45,500
2026-02-031,420.01,436.01,414.01,425.0+20.0+1.42%70,200
2026-02-021,435.01,443.01,405.01,405.0-26.0-1.82%100,400
2026-01-301,427.01,434.01,412.01,431.0+9.0+0.63%46,500
2026-01-291,424.01,425.01,401.01,422.0+5.0+0.35%76,900
2026-01-281,412.01,427.01,405.01,417.0-15.0-1.05%107,100
2026-01-271,429.01,440.01,410.01,432.0+1.0+0.07%77,100
2026-01-261,451.01,456.01,427.01,431.0-49.0-3.31%154,800
2026-01-231,482.01,498.01,471.01,480.0+5.0+0.34%67,600
2026-01-221,472.01,478.01,462.01,475.0+14.0+0.96%66,500
2026-01-211,457.01,475.01,447.01,461.0+3.0+0.21%113,500
2026-01-201,485.01,485.01,456.01,458.0-24.0-1.62%52,400
2026-01-191,480.01,485.01,460.01,482.0+4.0+0.27%53,400
2026-01-161,475.01,483.01,463.01,478.0-5.0-0.34%49,900
2026-01-151,456.01,483.01,453.01,483.0+27.0+1.85%56,000
2026-01-141,458.01,470.01,449.01,456.0-3.0-0.21%71,500
2026-01-131,494.01,494.01,456.01,459.0-9.0-0.61%77,400
2026-01-091,455.01,480.01,455.01,468.0+10.0+0.69%47,000
2026-01-081,452.01,466.01,447.01,458.0+1.0+0.07%62,800
2026-01-071,481.01,488.01,451.01,457.0-30.0-2.02%106,800
2026-01-061,440.01,505.01,440.01,487.0+65.0+4.57%176,300
2026-01-051,445.01,453.01,419.01,422.0-26.0-1.80%75,500
2025-12-301,465.01,465.01,444.01,448.0-13.0-0.89%56,100
2025-12-291,462.01,465.01,450.01,461.0+10.0+0.69%67,100
2025-12-261,446.01,452.01,444.01,451.0+5.0+0.35%38,100
2025-12-251,445.01,455.01,438.01,446.0+13.0+0.91%42,100
2025-12-241,458.01,466.01,430.01,433.0-9.0-0.62%77,800
2025-12-231,407.01,445.01,407.01,442.0+35.0+2.49%51,800
2025-12-221,424.01,430.01,404.01,407.0-13.0-0.92%46,600
2025-12-191,423.01,429.01,412.01,420.00.00.00%68,300
2025-12-181,415.01,424.01,402.01,420.0+4.0+0.28%39,100
2025-12-171,405.01,416.01,405.01,416.0+10.0+0.71%61,800
2025-12-161,418.01,427.01,404.01,406.0-22.0-1.54%69,100
2025-12-151,398.01,428.01,396.01,428.0+28.0+2.00%80,500
2025-12-121,406.01,410.01,395.01,400.0+14.0+1.01%61,900
2025-12-111,391.01,396.01,371.01,386.0+3.0+0.22%135,600
2025-12-101,394.01,402.01,383.01,383.0-5.0-0.36%95,200
2025-12-091,405.01,410.01,384.01,388.0-21.0-1.49%107,200
2025-12-081,409.01,411.01,399.01,409.00.00.00%102,300
2025-12-051,439.01,439.01,399.01,409.0-29.0-2.02%72,300
2025-12-041,418.01,438.01,418.01,438.0+22.0+1.55%34,100
2025-12-031,430.01,430.01,408.01,416.0-6.0-0.42%43,500
2025-12-021,462.01,462.01,422.01,422.0-52.0-3.53%62,300
2025-12-011,488.01,494.01,463.01,474.0-1.0-0.07%58,800
2025-11-281,448.01,476.01,446.01,475.0+30.0+2.08%46,700
2025-11-271,450.01,455.01,443.01,445.0-5.0-0.34%33,000
2025-11-261,440.01,452.01,440.01,450.0+16.0+1.12%33,100
2025-11-251,463.01,463.01,426.01,434.0-13.0-0.90%45,300
2025-11-211,401.01,447.01,400.01,447.0+26.0+1.83%68,000
2025-11-201,422.01,435.01,417.01,421.0+9.0+0.64%46,500
2025-11-191,419.01,435.01,395.01,412.0+12.0+0.86%54,300
2025-11-181,425.01,425.01,400.01,400.0-30.0-2.10%59,700
2025-11-171,460.01,460.01,416.01,430.0-23.0-1.58%134,000
2025-11-141,440.01,461.01,433.01,453.0-17.0-1.16%79,800
2025-11-131,498.01,500.01,460.01,470.0-14.0-0.94%71,900
2025-11-121,472.01,499.01,470.01,484.0+11.0+0.75%128,200
2025-11-111,460.01,502.01,456.01,473.0-104.0-6.59%448,200
2025-11-101,559.01,615.01,531.01,577.0+58.0+3.82%241,100
2025-11-071,502.01,519.01,499.01,519.0+5.0+0.33%56,600
2025-11-061,515.01,541.01,504.01,514.0+18.0+1.20%104,500
2025-11-051,494.01,500.01,453.01,496.0+2.0+0.13%113,500
2025-11-041,519.01,523.01,494.01,494.0-15.0-0.99%69,800
2025-10-311,540.01,540.01,502.01,509.0-9.0-0.59%71,600
2025-10-301,518.01,535.01,509.01,518.0+16.0+1.07%68,600
2025-10-291,532.01,542.01,501.01,502.0-23.0-1.51%155,000
2025-10-281,566.01,566.01,525.01,525.0-40.0-2.56%117,000
2025-10-271,589.01,593.01,564.01,565.0-14.0-0.89%69,700
2025-10-241,573.01,579.01,554.01,579.0+26.0+1.67%62,200
2025-10-231,559.01,567.01,545.01,553.0-13.0-0.83%26,700
2025-10-221,547.01,577.01,543.01,566.0+22.0+1.42%61,700
2025-10-211,548.01,550.01,525.01,544.0+8.0+0.52%59,000
2025-10-201,539.01,545.01,517.01,536.0+30.0+1.99%46,100
2025-10-171,529.01,532.01,497.01,506.0-33.0-2.14%57,200
2025-10-161,546.01,560.01,530.01,539.0-13.0-0.84%62,800
2025-10-151,534.01,557.01,528.01,552.0+35.0+2.31%38,000
2025-10-141,528.01,552.01,513.01,517.0-24.0-1.56%78,500
2025-10-101,560.01,568.01,537.01,541.0-40.0-2.53%63,400
2025-10-091,591.01,598.01,569.01,581.0-10.0-0.63%45,400
2025-10-081,597.01,622.01,590.01,591.0-10.0-0.62%51,200
2025-10-071,606.01,613.01,591.01,601.0-17.0-1.05%34,800
2025-10-061,630.01,637.01,595.01,618.0+19.0+1.19%55,700
2025-10-031,568.01,600.01,568.01,599.0+39.0+2.50%41,700
2025-10-021,586.01,598.01,560.01,560.0-10.0-0.64%44,000
2025-10-011,634.01,634.01,563.01,570.0-67.0-4.09%103,900
2025-09-301,662.01,669.01,631.01,637.0-17.0-1.03%44,300
2025-09-291,647.01,659.01,625.01,654.0-10.0-0.60%46,600
2025-09-261,647.01,669.01,643.01,664.0+17.0+1.03%45,600
2025-09-251,645.01,660.01,640.01,647.0+2.0+0.12%43,900
2025-09-241,648.01,648.01,632.01,645.0-11.0-0.66%60,500
2025-09-221,660.01,669.01,648.01,656.0-4.0-0.24%48,600
2025-09-191,678.01,688.01,640.01,660.0-4.0-0.24%73,400
2025-09-181,649.01,672.01,635.01,664.0+31.0+1.90%51,700
2025-09-171,657.01,657.01,615.01,633.0-24.0-1.45%75,600
2025-09-161,639.01,659.01,636.01,657.0+13.0+0.79%34,100
2025-09-121,655.01,660.01,640.01,644.0——55,200

直近120営業日分を表示