日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジャストプランニング(4287)の株価時系列情報

ジャストプランニング(4287)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 1,155 1,277 1,073 1,242 45,600
2013/12/27 1,183 1,183 1,120 1,155 18,600
2013/12/26 1,111 1,200 1,111 1,164 22,300
2013/12/25 1,050 1,145 1,047 1,137 27,800
2013/12/24 1,049 1,123 1,049 1,072 32,600
2013/12/20 1,125 1,165 1,016 1,051 73,900
2013/12/19 1,212 1,239 1,130 1,155 42,000
2013/12/18 1,172 1,210 1,143 1,182 21,900
2013/12/17 1,212 1,255 1,200 1,219 22,300
2013/12/16 1,307 1,390 1,205 1,206 58,200
2013/12/13 1,400 1,400 1,230 1,320 77,700
2013/12/12 1,349 1,400 1,298 1,398 33,200
2013/12/11 1,415 1,510 1,350 1,405 62,300
2013/12/10 1,498 1,599 1,402 1,413 118,200
2013/12/09 1,395 1,700 1,340 1,610 179,200
2013/12/06 1,270 1,525 1,195 1,420 146,600
2013/12/05 1,221 1,430 1,170 1,348 269,700
2013/12/04 993 1,131 988 1,131 82,400
2013/12/03 1,091 1,091 981 981 59,800
2013/12/02 971 1,091 968 1,091 99,600
2013/11/29 950 960 925 941 32,900
2013/11/28 930 960 919 935 15,300
2013/11/27 972 990 932 935 83,600
2013/11/26 895 961 880 947 43,800
2013/11/25 881 944 855 910 39,800
2013/11/22 920 920 841 866 78,700
2013/11/21 952 1,009 905 905 59,900
2013/11/20 1,031 1,033 891 937 176,400
2013/11/19 975 1,065 956 1,031 497,300
2013/11/18 766 915 766 915 138,900
2013/11/15 766 773 765 765 4,700
2013/11/14 760 780 760 766 11,200
2013/11/13 746 767 743 760 17,100
2013/11/12 859 859 731 784 61,500
2013/11/11 736 883 729 862 76,100
2013/11/08 722 733 717 733 13,200
2013/11/07 719 725 715 716 3,600
2013/11/06 700 707 700 705 3,300
2013/11/05 690 698 690 698 1,900
2013/11/01 715 715 688 688 7,800
2013/10/31 710 711 689 690 8,500
2013/10/30 711 716 709 710 3,800
2013/10/29 721 725 709 725 6,600
2013/10/28 740 740 730 730 8,000
2013/10/25 740 740 731 732 4,600
2013/10/24 724 738 717 737 10,200
2013/10/23 734 735 716 724 7,000
2013/10/22 734 734 722 722 9,400
2013/10/21 710 732 710 716 7,500
2013/10/18 689 720 689 695 24,200
2013/10/17 676 687 676 687 500
2013/10/16 690 699 673 673 10,500
2013/10/15 684 698 683 698 7,300
2013/10/11 663 674 660 670 16,800
2013/10/10 650 662 650 658 8,100
2013/10/09 650 652 645 645 4,800
2013/10/08 648 648 645 645 1,500
2013/10/07 650 660 650 650 3,100
2013/10/04 640 658 633 658 4,000
2013/10/03 635 643 633 638 3,700
2013/10/02 650 657 636 636 5,100
2013/10/01 650 660 648 656 7,400
2013/09/30 659 661 650 650 7,100
2013/09/27 646 660 646 660 14,300
2013/09/26 638 643 635 643 7,000
2013/09/25 641 645 638 638 4,600
2013/09/24 650 650 640 640 7,500
2013/09/20 640 644 635 640 3,200
2013/09/19 634 639 634 634 2,700
2013/09/18 650 650 630 634 6,200
2013/09/17 645 655 635 650 9,900
2013/09/13 652 676 630 635 21,600
2013/09/12 639 640 626 640 1,600
2013/09/11 623 650 615 633 6,600
2013/09/10 617 624 616 624 5,000
2013/09/09 626 632 607 622 5,700
2013/09/06 605 650 600 635 13,800
2013/09/05 602 607 602 605 4,500
2013/09/04 603 606 602 602 1,300
2013/09/03 604 604 602 603 2,400
2013/09/02 604 604 600 600 300
2013/08/30 590 597 579 588 1,700
2013/08/29 607 607 580 583 4,100
2013/08/28 600 608 592 608 6,900
2013/08/27 615 615 612 615 2,100
2013/08/26 610 612 610 612 300
2013/08/23 619 619 605 605 2,400
2013/08/22 611 612 610 611 1,600
2013/08/21 620 620 613 613 900
2013/08/20 620 621 620 621 1,700
2013/08/19 609 615 609 610 1,700
2013/08/16 616 616 607 607 1,900
2013/08/15 606 617 605 617 1,600
2013/08/14 616 616 609 609 4,700
2013/08/13 611 621 611 621 300
2013/08/12 610 617 610 610 2,000
2013/08/09 624 624 615 616 1,800
2013/08/08 628 630 615 615 5,000
2013/08/07 630 630 626 628 3,300
2013/08/06 630 630 630 630 2,200
2013/08/05 630 630 629 630 3,600
2013/08/02 636 636 624 625 4,700
2013/08/01 627 630 625 626 3,500
2013/07/31 622 640 622 628 2,500
2013/07/30 640 647 615 625 3,500
2013/07/29 651 651 640 640 6,600
2013/07/29 1 -> 100.00 分割
2013/07/26 68,500 68,500 65,600 67,200 40
2013/07/25 67,000 68,800 66,900 67,500 48
2013/07/24 66,400 66,500 65,800 66,500 25
2013/07/23 65,500 66,000 65,200 66,000 41
2013/07/22 65,300 66,500 64,900 66,500 81
2013/07/19 67,000 67,000 65,500 65,700 27
2013/07/18 67,000 67,100 65,300 66,500 56
2013/07/17 66,600 68,800 65,200 66,000 118
2013/07/16 69,000 72,000 66,000 66,500 333
2013/07/12 68,300 69,000 67,600 69,000 101
2013/07/11 68,400 69,500 67,000 68,000 131
2013/07/10 64,800 68,700 64,600 68,500 206
2013/07/09 64,400 64,900 64,000 64,700 57
2013/07/08 64,500 64,800 64,000 64,000 75
2013/07/05 63,800 64,800 63,500 63,900 19
2013/07/04 65,800 65,800 64,500 64,600 34
2013/07/03 66,000 66,900 64,000 66,000 89
2013/07/02 69,800 72,300 63,900 67,000 603
2013/07/01 68,800 68,800 68,800 68,800 23
2013/06/28 57,200 58,800 57,200 58,800 8
2013/06/27 55,000 57,500 55,000 57,500 24
2013/06/26 60,000 60,000 57,300 57,300 13
2013/06/25 58,000 58,200 58,000 58,200 19
2013/06/24 59,500 59,500 58,400 58,400 24
2013/06/21 59,500 59,900 58,500 58,600 27
2013/06/20 60,300 60,900 60,000 60,000 25
2013/06/19 60,500 60,500 60,300 60,500 8
2013/06/18 60,900 61,000 60,000 60,500 27
2013/06/17 59,900 59,900 59,900 59,900 2
2013/06/14 59,300 59,300 58,000 58,500 26
2013/06/13 57,800 58,500 56,200 58,500 43
2013/06/12 56,200 59,800 56,200 59,800 51
2013/06/11 58,500 60,400 58,500 60,000 11
2013/06/10 58,000 59,600 58,000 59,500 29
2013/06/07 60,000 60,000 55,500 56,000 91
2013/06/06 63,700 63,700 60,200 60,200 66
2013/06/05 62,200 63,800 61,900 63,700 21
2013/06/04 62,600 62,600 61,300 62,200 22
2013/06/03 63,700 63,700 63,000 63,000 18
2013/05/31 64,400 65,000 64,000 64,000 34
2013/05/30 66,000 66,000 64,300 64,300 33
2013/05/29 66,100 66,900 66,100 66,300 47
2013/05/28 63,100 66,200 63,100 66,100 16
2013/05/27 64,600 64,600 61,100 63,200 26
2013/05/24 65,000 67,700 62,600 65,000 108
2013/05/23 68,200 68,200 65,000 67,000 99
2013/05/22 68,500 68,900 67,500 67,500 64
2013/05/21 70,900 71,000 69,800 69,800 23
2013/05/20 70,600 71,300 70,300 70,800 42
2013/05/17 67,500 70,500 67,500 70,200 53
2013/05/16 71,200 72,300 63,500 70,000 187
2013/05/15 75,000 76,000 70,000 73,000 232
2013/05/14 70,900 74,800 70,700 74,700 87
2013/05/13 71,300 71,500 69,800 70,600 159
2013/05/10 71,500 71,600 70,000 70,900 117
2013/05/09 70,500 71,700 70,000 71,500 172
2013/05/08 72,700 72,700 70,000 71,000 95
2013/05/07 71,200 72,000 70,900 71,800 86
2013/05/02 71,000 71,300 70,000 71,200 70
2013/05/01 71,000 72,000 70,100 71,000 87
2013/04/30 70,000 71,600 69,500 71,600 94
2013/04/26 72,100 72,200 70,500 70,700 61
2013/04/25 71,500 71,900 70,500 71,900 54
2013/04/24 71,400 72,400 70,600 71,700 53
2013/04/23 73,200 73,200 69,800 71,500 114
2013/04/22 73,000 74,800 71,800 73,300 120
2013/04/19 74,400 74,900 74,000 74,800 27
2013/04/18 74,800 74,800 73,500 73,500 50
2013/04/17 73,500 74,000 72,000 73,900 131
2013/04/16 70,000 70,500 70,000 70,500 2
2013/04/15 70,500 70,500 69,300 70,500 20
2013/04/12 70,900 71,000 69,300 70,600 52
2013/04/11 70,500 71,600 69,700 69,900 21
2013/04/10 70,200 70,800 70,000 70,000 55
2013/04/09 70,000 70,900 69,800 70,200 22
2013/04/08 71,800 71,900 69,700 69,700 49
2013/04/05 69,800 71,900 69,800 70,100 35
2013/04/04 70,100 70,900 69,600 70,700 48
2013/04/03 70,900 71,800 69,600 70,200 47
2013/04/02 69,100 70,900 68,000 70,900 52
2013/04/01 72,500 72,500 69,500 70,100 53
2013/03/29 70,500 71,600 69,400 71,000 69
2013/03/28 70,900 71,500 70,000 71,000 25
2013/03/27 69,200 71,900 68,200 71,900 31
2013/03/26 69,300 70,000 66,100 69,000 86
2013/03/25 71,000 71,000 69,500 70,800 69
2013/03/22 70,500 71,800 69,800 71,000 50
2013/03/21 70,300 71,600 69,000 71,500 146
2013/03/19 73,000 74,900 69,300 71,000 574
2013/03/18 75,500 79,700 75,000 79,000 273
2013/03/15 68,000 71,500 68,000 71,500 91
2013/03/14 66,000 67,600 66,000 67,500 38
2013/03/13 65,900 67,000 65,000 66,000 52
2013/03/12 66,100 67,000 66,100 66,500 17
2013/03/11 66,000 67,000 66,000 66,600 49
2013/03/08 66,700 67,000 66,000 66,000 72
2013/03/07 66,700 66,900 66,300 66,700 59
2013/03/06 65,300 66,000 65,000 66,000 68
2013/03/05 64,500 65,200 64,500 65,200 81
2013/03/04 63,900 64,500 63,900 64,000 53
2013/03/01 62,000 62,700 61,900 62,700 31
2013/02/28 61,000 62,000 60,900 62,000 35
2013/02/27 59,800 62,000 59,500 60,000 52
2013/02/26 60,500 61,800 59,100 59,600 28
2013/02/25 61,200 61,900 61,200 61,900 4
2013/02/22 59,500 59,800 59,100 59,800 30
2013/02/21 59,500 59,500 59,500 59,500 10
2013/02/20 59,000 59,900 58,100 58,100 19
2013/02/19 59,000 59,700 57,100 59,000 51
2013/02/18 60,000 60,000 58,500 59,900 15
2013/02/15 56,500 59,300 56,500 59,300 28
2013/02/14 57,500 59,000 57,000 59,000 30
2013/02/13 60,000 60,000 56,000 56,000 26
2013/02/12 60,700 61,200 60,700 61,200 23
2013/02/08 60,800 61,200 60,800 60,900 7
2013/02/07 60,200 61,800 60,200 61,800 9
2013/02/06 60,700 62,000 60,700 62,000 18
2013/02/05 61,000 62,700 60,000 62,700 54
2013/02/04 62,500 64,200 61,200 61,200 134
2013/02/01 62,100 63,000 62,100 63,000 26
2013/01/31 63,000 63,200 62,300 62,300 52
2013/01/30 63,400 64,100 62,600 64,000 22
2013/01/29 63,000 63,900 61,200 63,400 66
2013/01/28 67,000 67,500 66,000 66,500 107
2013/01/25 65,300 66,900 64,600 66,900 47
2013/01/24 65,500 66,000 63,800 64,300 71
2013/01/23 67,000 67,000 64,000 65,000 56
2013/01/22 69,000 70,500 67,500 68,000 92
2013/01/21 67,800 68,500 66,800 68,500 67
2013/01/18 65,900 66,500 65,300 66,500 30
2013/01/17 65,900 66,100 65,100 65,600 18
2013/01/16 65,000 65,700 64,500 65,500 60
2013/01/15 62,000 64,800 62,000 64,000 91
2013/01/11 64,200 64,300 62,000 62,000 87
2013/01/10 64,200 64,200 63,500 64,000 10
2013/01/09 62,000 63,500 62,000 62,800 43
2013/01/08 61,000 62,000 60,100 61,100 49
2013/01/07 60,000 60,700 59,900 60,600 115
2013/01/04 59,200 59,300 57,800 59,300 51

このページの先頭へ