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
2020/12/30 337 344 334 344 44,100
2020/12/29 338 340 334 334 25,900
2020/12/28 338 338 331 332 94,400
2020/12/25 344 354 340 342 70,600
2020/12/24 345 351 345 350 25,600
2020/12/23 350 357 342 346 81,800
2020/12/22 358 361 352 355 27,800
2020/12/21 376 378 351 360 122,200
2020/12/18 383 386 378 381 16,900
2020/12/17 383 397 379 387 48,300
2020/12/16 386 389 381 383 37,600
2020/12/15 385 386 377 386 15,600
2020/12/14 383 401 382 389 46,700
2020/12/11 370 391 370 391 48,900
2020/12/10 367 380 367 376 48,200
2020/12/09 374 381 372 372 26,200
2020/12/08 375 388 375 378 72,000
2020/12/07 405 405 379 380 87,200
2020/12/04 403 406 398 400 30,600
2020/12/03 403 406 403 403 31,300
2020/12/02 406 408 404 404 32,300
2020/12/01 404 407 403 406 12,400
2020/11/30 408 411 405 405 23,500
2020/11/27 413 413 408 408 19,800
2020/11/26 415 416 404 406 30,300
2020/11/25 422 422 410 410 26,100
2020/11/24 408 426 408 422 48,100
2020/11/20 403 409 402 408 25,900
2020/11/19 409 416 408 410 52,500
2020/11/18 421 427 416 417 33,300
2020/11/17 434 434 417 425 36,800
2020/11/16 406 434 405 434 61,400
2020/11/13 424 424 410 411 37,100
2020/11/12 433 435 422 425 32,200
2020/11/11 433 438 430 435 18,400
2020/11/10 443 443 432 434 19,100
2020/11/09 439 443 437 440 23,700
2020/11/06 435 444 432 439 25,100
2020/11/05 440 440 435 437 21,100
2020/11/04 439 441 430 432 29,700
2020/11/02 428 439 424 434 39,200
2020/10/30 438 442 425 428 46,700
2020/10/29 435 449 434 442 48,300
2020/10/28 456 464 444 448 58,900
2020/10/27 459 469 450 464 37,200
2020/10/26 461 471 460 467 26,200
2020/10/23 464 475 460 466 37,100
2020/10/22 477 483 460 467 56,800
2020/10/21 495 498 484 485 44,300
2020/10/20 486 499 486 487 44,100
2020/10/19 481 495 481 494 28,500
2020/10/16 483 489 472 478 41,800
2020/10/15 499 499 482 484 49,900
2020/10/14 500 508 495 498 39,500
2020/10/13 520 523 502 505 67,200
2020/10/12 503 548 501 510 133,800
2020/10/09 508 515 494 508 44,600
2020/10/08 512 522 505 509 49,800
2020/10/07 530 530 513 514 41,300
2020/10/06 505 524 501 523 62,600
2020/10/05 493 503 493 499 37,800
2020/10/02 499 513 486 493 83,100
2020/09/30 508 513 497 499 51,500
2020/09/29 485 503 483 500 62,300
2020/09/28 499 502 482 482 49,800
2020/09/25 496 511 496 499 71,100
2020/09/24 504 508 492 496 64,600
2020/09/23 519 522 497 512 97,300
2020/09/18 525 535 520 521 34,100
2020/09/17 527 536 520 530 50,200
2020/09/16 534 535 521 532 79,800
2020/09/15 529 537 521 534 58,300
2020/09/14 513 533 506 526 106,900
2020/09/11 515 520 495 520 68,800
2020/09/10 520 525 507 511 41,300
2020/09/09 499 524 499 518 76,100
2020/09/08 506 517 492 507 77,100
2020/09/07 517 533 506 506 75,700
2020/09/04 507 538 507 527 106,100
2020/09/03 530 541 517 527 70,000
2020/09/02 523 557 515 534 420,300
2020/09/01 494 524 491 523 208,300
2020/08/31 468 490 468 490 73,900
2020/08/28 476 486 456 468 212,900
2020/08/27 480 480 468 473 38,000
2020/08/26 463 490 463 475 88,900
2020/08/25 464 468 460 465 38,800
2020/08/24 469 471 464 466 32,000
2020/08/21 467 469 460 469 21,100
2020/08/20 458 471 457 467 48,000
2020/08/19 465 469 463 465 33,900
2020/08/18 472 472 453 464 34,800
2020/08/17 477 478 452 460 151,200
2020/08/14 447 447 436 445 23,600
2020/08/13 434 444 432 441 39,700
2020/08/12 441 441 426 428 25,100
2020/08/11 441 454 436 439 41,100
2020/08/07 435 435 423 435 12,900
2020/08/06 445 445 427 435 27,400
2020/08/05 425 435 419 435 31,000
2020/08/04 420 428 417 417 19,700
2020/08/03 403 428 403 419 47,500
2020/07/31 417 420 402 403 58,800
2020/07/30 425 433 421 421 24,000
2020/07/29 435 436 423 425 38,000
2020/07/28 446 446 439 443 35,100
2020/07/27 426 449 421 446 40,100
2020/07/22 428 435 423 435 13,000
2020/07/21 422 431 422 429 27,000
2020/07/20 433 433 414 414 32,100
2020/07/17 424 439 414 425 52,900
2020/07/16 445 445 423 424 67,800
2020/07/15 450 450 435 442 51,900
2020/07/14 458 458 435 439 83,500
2020/07/13 460 463 453 462 69,800
2020/07/10 455 467 455 458 60,300
2020/07/09 464 474 455 455 99,600
2020/07/08 456 472 453 466 50,700
2020/07/07 459 481 453 459 122,200
2020/07/06 460 466 442 451 104,600
2020/07/03 455 481 452 467 217,100
2020/07/02 528 538 450 452 1,246,700
2020/07/01 508 508 508 508 38,500
2020/06/30 418 434 418 428 63,800
2020/06/29 416 441 415 417 108,000
2020/06/26 442 443 416 416 144,300
2020/06/25 450 455 426 442 250,600
2020/06/24 482 482 463 464 86,200
2020/06/23 488 488 463 475 91,200
2020/06/22 495 495 480 480 83,000
2020/06/19 469 504 464 494 218,400
2020/06/18 478 480 461 474 109,700
2020/06/17 489 489 479 480 93,000
2020/06/16 492 493 476 481 154,800
2020/06/15 457 490 455 473 384,200
2020/06/12 456 478 446 465 312,200
2020/06/11 516 535 488 493 498,500
2020/06/10 595 601 526 531 1,233,300
2020/06/09 520 604 498 604 1,837,400
2020/06/08 453 509 446 504 386,500
2020/06/05 398 452 392 445 243,000
2020/06/04 424 425 400 401 79,800
2020/06/03 431 433 411 417 67,900
2020/06/02 427 436 425 430 28,400
2020/06/01 425 444 421 430 70,200
2020/05/29 413 420 411 420 30,700
2020/05/28 417 424 408 418 50,600
2020/05/27 419 421 405 418 38,100
2020/05/26 433 435 413 422 90,500
2020/05/25 399 436 399 429 108,000
2020/05/22 405 406 394 399 81,500
2020/05/21 393 400 381 399 37,700
2020/05/20 390 396 381 387 64,700
2020/05/19 380 396 374 391 80,900
2020/05/18 364 375 358 375 34,100
2020/05/15 360 365 340 358 53,000
2020/05/14 365 381 347 347 108,100
2020/05/13 355 367 352 361 40,000
2020/05/12 364 381 362 363 67,500
2020/05/11 364 391 354 370 124,100
2020/05/08 328 362 320 358 137,400
2020/05/07 315 332 315 327 37,800
2020/05/01 331 334 317 322 77,200
2020/04/30 333 346 330 339 59,900
2020/04/28 332 332 317 332 31,500
2020/04/27 335 340 325 333 81,000
2020/04/24 308 338 304 319 124,700
2020/04/23 305 320 300 306 81,100
2020/04/22 302 308 295 302 45,800
2020/04/21 321 321 296 310 81,900
2020/04/20 329 336 314 323 96,200
2020/04/17 325 343 317 332 174,000
2020/04/16 285 351 278 326 706,900
2020/04/15 290 293 285 285 78,100
2020/04/14 287 294 285 288 104,400
2020/04/13 289 293 283 287 52,700
2020/04/10 301 301 285 289 68,000
2020/04/09 303 310 287 299 65,400
2020/04/08 296 310 291 303 46,800
2020/04/07 303 305 286 301 69,600
2020/04/06 280 301 277 289 61,200
2020/04/03 308 308 278 278 63,500
2020/04/02 300 311 283 295 77,900
2020/04/01 295 356 290 298 283,900
2020/03/31 288 305 286 291 60,000
2020/03/30 281 290 279 285 55,800
2020/03/27 290 299 280 297 90,300
2020/03/26 290 294 282 282 56,600
2020/03/25 300 318 296 304 165,100
2020/03/24 268 293 263 293 127,500
2020/03/23 246 265 231 256 76,300
2020/03/19 256 264 234 246 118,300
2020/03/18 267 277 249 256 150,700
2020/03/17 222 250 222 246 138,100
2020/03/16 244 252 232 232 134,800
2020/03/13 237 256 226 236 176,400
2020/03/12 294 295 266 269 156,300
2020/03/11 297 312 284 286 93,300
2020/03/10 256 324 255 296 349,800
2020/03/09 334 344 302 304 158,100
2020/03/06 360 364 344 358 70,200
2020/03/05 372 385 358 365 103,500
2020/03/04 352 374 352 358 65,500
2020/03/03 397 397 368 368 65,600
2020/03/02 349 394 345 373 163,100
2020/02/28 370 382 342 342 253,500
2020/02/27 425 429 395 402 168,400
2020/02/26 446 449 421 426 108,900
2020/02/25 442 458 442 452 100,400
2020/02/21 482 492 470 479 62,700
2020/02/20 507 513 487 488 73,300
2020/02/19 507 511 491 506 108,000
2020/02/18 477 530 468 499 280,400
2020/02/17 467 476 461 461 59,500
2020/02/14 490 490 477 477 30,700
2020/02/13 487 500 487 492 36,100
2020/02/12 491 493 480 487 42,200
2020/02/10 480 485 478 481 23,800
2020/02/07 490 493 485 488 21,800
2020/02/06 482 498 481 492 30,900
2020/02/05 480 491 479 483 50,000
2020/02/04 455 480 455 480 27,600
2020/02/03 451 481 451 463 63,300
2020/01/31 459 473 459 469 36,300
2020/01/30 482 485 459 461 95,100
2020/01/29 491 493 484 487 119,700
2020/01/28 485 494 485 491 50,600
2020/01/27 496 496 485 490 40,300
2020/01/24 520 520 492 496 110,600
2020/01/23 524 528 516 522 32,600
2020/01/22 533 536 525 529 26,400
2020/01/21 540 541 525 533 46,400
2020/01/20 528 542 525 539 96,300
2020/01/17 522 532 510 523 63,600
2020/01/16 517 523 511 513 46,200
2020/01/15 502 518 500 517 62,100
2020/01/14 505 505 498 502 30,400
2020/01/10 504 507 496 507 34,700
2020/01/09 511 511 503 508 43,400
2020/01/08 497 509 481 506 78,400
2020/01/07 495 509 493 502 34,300
2020/01/06 496 496 485 490 65,600

このページの先頭へ