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

ジャストシステム(4686)の株価時系列情報

ジャストシステム(4686)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
2024/03/29 2,650 2,676 2,645 2,669 36,200
2024/03/28 2,680 2,689 2,643 2,649 81,400
2024/03/27 2,708 2,709 2,668 2,691 108,300
2024/03/26 2,666 2,702 2,657 2,680 103,500
2024/03/25 2,718 2,748 2,671 2,671 138,200
2024/03/22 2,722 2,735 2,690 2,726 81,500
2024/03/21 2,710 2,726 2,678 2,696 72,800
2024/03/19 2,710 2,723 2,650 2,678 101,500
2024/03/18 2,687 2,727 2,673 2,724 105,100
2024/03/15 2,640 2,692 2,635 2,675 122,100
2024/03/14 2,617 2,653 2,594 2,645 79,600
2024/03/13 2,635 2,648 2,602 2,616 81,100
2024/03/12 2,557 2,629 2,529 2,628 71,300
2024/03/11 2,528 2,566 2,528 2,557 80,400
2024/03/08 2,523 2,582 2,523 2,550 200,300
2024/03/07 2,575 2,613 2,548 2,554 137,300
2024/03/06 2,550 2,583 2,540 2,550 100,300
2024/03/05 2,558 2,571 2,516 2,553 117,700
2024/03/04 2,609 2,630 2,578 2,578 151,300
2024/03/01 2,678 2,700 2,608 2,612 162,400
2024/02/29 2,704 2,720 2,657 2,677 152,600
2024/02/28 2,716 2,744 2,699 2,712 196,500
2024/02/27 2,726 2,735 2,668 2,719 164,000
2024/02/26 2,635 2,727 2,630 2,715 190,100
2024/02/22 2,596 2,596 2,561 2,592 79,400
2024/02/21 2,560 2,577 2,550 2,568 98,800
2024/02/20 2,570 2,611 2,555 2,575 127,500
2024/02/19 2,510 2,567 2,492 2,558 158,500
2024/02/16 2,492 2,532 2,467 2,532 188,900
2024/02/15 2,558 2,558 2,486 2,486 217,300
2024/02/14 2,545 2,550 2,472 2,500 332,900
2024/02/13 2,802 2,811 2,572 2,575 679,700
2024/02/09 2,904 2,977 2,888 2,902 180,500
2024/02/08 2,940 2,958 2,901 2,934 207,400
2024/02/07 2,960 2,978 2,930 2,954 86,000
2024/02/06 3,025 3,040 2,956 2,975 161,200
2024/02/05 3,065 3,065 2,995 3,040 128,100
2024/02/02 3,080 3,110 3,065 3,080 93,200
2024/02/01 3,065 3,095 3,060 3,070 74,100
2024/01/31 3,140 3,165 3,060 3,110 111,600
2024/01/30 3,240 3,260 3,175 3,180 73,400
2024/01/29 3,170 3,235 3,170 3,195 59,500
2024/01/26 3,250 3,295 3,200 3,200 63,000
2024/01/25 3,225 3,270 3,210 3,260 62,900
2024/01/24 3,240 3,305 3,230 3,265 62,700
2024/01/23 3,275 3,350 3,245 3,275 156,700
2024/01/22 3,200 3,250 3,195 3,245 64,600
2024/01/19 3,130 3,195 3,130 3,160 95,300
2024/01/18 3,090 3,135 3,075 3,105 63,000
2024/01/17 3,200 3,225 3,100 3,100 129,900
2024/01/16 3,260 3,290 3,165 3,165 79,500
2024/01/15 3,290 3,295 3,220 3,250 66,600
2024/01/12 3,260 3,290 3,235 3,265 60,100
2024/01/11 3,245 3,250 3,200 3,250 71,800
2024/01/10 3,215 3,270 3,200 3,235 81,400
2024/01/09 3,150 3,240 3,145 3,205 96,600
2024/01/05 3,280 3,280 3,120 3,120 166,500
2024/01/04 3,240 3,320 3,230 3,280 112,100
2023/12/29 3,200 3,295 3,200 3,275 112,300
2023/12/28 3,180 3,200 3,130 3,195 62,500
2023/12/27 3,150 3,185 3,110 3,180 119,900
2023/12/26 2,964 3,170 2,963 3,150 165,600
2023/12/25 2,999 2,999 2,917 2,947 107,000
2023/12/22 2,969 3,000 2,954 2,977 124,000
2023/12/21 2,962 2,992 2,938 2,966 145,700
2023/12/20 3,145 3,145 3,000 3,005 157,700
2023/12/19 3,115 3,190 3,075 3,175 108,600
2023/12/18 3,060 3,120 3,015 3,115 146,800
2023/12/15 3,185 3,190 3,095 3,110 213,800
2023/12/14 3,200 3,235 3,170 3,170 169,800
2023/12/13 3,250 3,250 3,170 3,170 123,800
2023/12/12 3,240 3,260 3,170 3,220 136,200
2023/12/11 3,170 3,255 3,165 3,230 134,500
2023/12/08 3,190 3,220 3,165 3,175 162,900
2023/12/07 3,275 3,290 3,220 3,225 102,600
2023/12/06 3,275 3,320 3,250 3,300 147,200
2023/12/05 3,340 3,345 3,260 3,260 127,800
2023/12/04 3,350 3,375 3,250 3,360 150,700
2023/12/01 3,300 3,365 3,275 3,315 146,600
2023/11/30 3,345 3,390 3,320 3,330 306,300
2023/11/29 3,205 3,325 3,200 3,315 198,700
2023/11/28 3,175 3,210 3,175 3,195 114,000
2023/11/27 3,165 3,240 3,160 3,180 175,200
2023/11/24 3,110 3,175 3,095 3,125 146,100
2023/11/22 3,125 3,155 3,075 3,075 160,900
2023/11/21 3,165 3,235 3,145 3,155 223,900
2023/11/20 3,035 3,185 3,035 3,160 226,900
2023/11/17 2,961 3,040 2,950 3,030 156,700
2023/11/16 2,891 2,986 2,854 2,957 201,300
2023/11/15 2,929 3,015 2,916 2,987 193,600
2023/11/14 2,898 2,916 2,840 2,874 172,200
2023/11/13 2,905 2,935 2,845 2,871 217,300
2023/11/10 2,820 2,857 2,800 2,843 140,100
2023/11/09 2,801 2,860 2,792 2,840 138,800
2023/11/08 2,805 2,820 2,781 2,800 113,000
2023/11/07 2,790 2,794 2,761 2,773 146,800
2023/11/06 2,771 2,832 2,701 2,824 174,100
2023/11/02 2,740 2,766 2,701 2,721 128,400
2023/11/01 2,749 2,766 2,690 2,709 143,600
2023/10/31 2,622 2,673 2,607 2,667 136,800
2023/10/30 2,670 2,670 2,621 2,629 160,400
2023/10/27 2,667 2,685 2,646 2,670 96,700
2023/10/26 2,621 2,663 2,611 2,652 88,100
2023/10/25 2,710 2,717 2,662 2,670 155,400
2023/10/24 2,635 2,710 2,574 2,707 127,800
2023/10/23 2,728 2,740 2,625 2,635 170,700
2023/10/20 2,715 2,754 2,708 2,729 105,500
2023/10/19 2,726 2,791 2,726 2,754 76,200
2023/10/18 2,771 2,785 2,731 2,776 88,200
2023/10/17 2,773 2,819 2,754 2,770 151,700
2023/10/16 2,794 2,816 2,742 2,745 109,000
2023/10/13 2,843 2,854 2,771 2,794 146,000
2023/10/12 2,808 2,878 2,795 2,878 113,200
2023/10/11 2,844 2,853 2,785 2,804 108,800
2023/10/10 2,850 2,888 2,832 2,844 121,300
2023/10/06 2,815 2,838 2,773 2,819 118,400
2023/10/05 2,820 2,840 2,760 2,801 156,100
2023/10/04 2,815 2,839 2,796 2,802 170,900
2023/10/03 2,900 2,927 2,858 2,863 156,700
2023/10/02 3,001 3,011 2,906 2,906 224,100
2023/09/29 3,026 3,058 2,996 2,999 138,400
2023/09/28 3,028 3,077 2,976 3,012 170,400
2023/09/27 2,936 3,047 2,922 3,044 262,000
2023/09/26 2,902 3,017 2,868 2,974 381,700
2023/09/25 2,796 2,887 2,792 2,881 159,100
2023/09/22 2,770 2,795 2,751 2,775 158,900
2023/09/21 2,843 2,856 2,799 2,805 167,300
2023/09/20 2,911 2,929 2,867 2,869 147,900
2023/09/19 2,984 2,990 2,897 2,920 228,900
2023/09/15 2,965 3,026 2,938 3,008 252,200
2023/09/14 3,045 3,053 2,960 2,968 211,100
2023/09/13 3,020 3,044 3,000 3,030 139,000
2023/09/12 3,018 3,044 2,997 3,024 172,500
2023/09/11 3,024 3,039 2,987 3,034 127,800
2023/09/08 2,999 3,062 2,981 3,000 200,300
2023/09/07 3,067 3,067 3,003 3,017 180,100
2023/09/06 3,102 3,109 3,066 3,067 130,900
2023/09/05 3,089 3,130 3,074 3,107 159,900
2023/09/04 3,125 3,140 3,085 3,088 128,300
2023/09/01 3,029 3,099 2,998 3,090 189,100
2023/08/31 3,019 3,019 2,992 3,017 265,100
2023/08/30 3,049 3,049 2,985 2,995 147,200
2023/08/29 2,986 3,030 2,962 3,017 162,400
2023/08/28 3,072 3,078 2,994 3,005 172,100
2023/08/25 3,033 3,097 2,994 3,043 192,000
2023/08/24 3,116 3,132 3,100 3,111 94,900
2023/08/23 3,109 3,127 3,074 3,112 114,100
2023/08/22 3,095 3,116 3,070 3,106 133,800
2023/08/21 3,107 3,107 3,050 3,057 134,500
2023/08/18 3,061 3,110 3,035 3,110 107,600
2023/08/17 3,107 3,111 3,055 3,086 88,800
2023/08/16 3,140 3,140 3,082 3,088 98,900
2023/08/15 3,180 3,180 3,121 3,165 170,600
2023/08/14 3,200 3,206 3,100 3,161 232,200
2023/08/10 3,130 3,202 3,038 3,163 495,300
2023/08/09 3,300 3,300 3,181 3,200 366,300
2023/08/08 3,477 3,478 3,322 3,335 321,700
2023/08/07 3,485 3,507 3,301 3,480 588,800
2023/08/04 3,826 3,874 3,815 3,872 59,800
2023/08/03 3,881 3,887 3,821 3,831 103,900
2023/08/02 3,975 3,993 3,925 3,927 92,900
2023/08/01 4,080 4,097 4,015 4,019 71,800
2023/07/31 4,153 4,153 4,037 4,044 55,600
2023/07/28 4,007 4,086 3,967 4,063 114,200
2023/07/27 4,095 4,096 4,030 4,077 63,600
2023/07/26 4,192 4,201 4,121 4,135 59,100
2023/07/25 4,194 4,247 4,167 4,195 68,700
2023/07/24 4,205 4,239 4,169 4,194 88,200
2023/07/21 4,199 4,242 4,163 4,180 92,200
2023/07/20 4,333 4,333 4,230 4,236 65,500
2023/07/19 4,339 4,360 4,293 4,324 67,800
2023/07/18 4,239 4,277 4,236 4,277 73,900
2023/07/14 4,226 4,258 4,203 4,208 85,500
2023/07/13 4,105 4,220 4,105 4,211 114,000
2023/07/12 4,090 4,101 4,036 4,037 74,000
2023/07/11 4,040 4,085 4,012 4,049 126,300
2023/07/10 3,955 4,035 3,939 3,989 131,800
2023/07/07 3,914 3,979 3,904 3,932 113,000
2023/07/06 4,005 4,010 3,950 3,954 75,200
2023/07/05 4,061 4,078 4,040 4,059 61,900
2023/07/04 4,055 4,121 4,030 4,108 71,600
2023/07/03 4,052 4,116 4,052 4,114 93,500
2023/06/30 4,015 4,027 3,956 4,008 153,900
2023/06/29 4,078 4,115 4,036 4,076 104,600
2023/06/28 4,010 4,044 3,944 4,034 165,500
2023/06/27 4,001 4,016 3,920 3,990 271,800
2023/06/26 4,256 4,256 4,055 4,090 230,300
2023/06/23 4,525 4,525 4,282 4,299 182,600
2023/06/22 4,515 4,569 4,487 4,506 111,900
2023/06/21 4,626 4,626 4,511 4,556 148,600
2023/06/20 4,671 4,700 4,569 4,648 124,700
2023/06/19 4,771 4,783 4,638 4,702 203,500
2023/06/16 4,500 4,743 4,490 4,731 276,000
2023/06/15 4,491 4,534 4,450 4,490 167,100
2023/06/14 4,522 4,522 4,377 4,458 151,500
2023/06/13 4,380 4,477 4,351 4,456 195,200
2023/06/12 4,298 4,360 4,272 4,326 63,900
2023/06/09 4,329 4,362 4,233 4,269 124,800
2023/06/08 4,355 4,382 4,240 4,259 160,500
2023/06/07 4,420 4,478 4,350 4,405 177,800

このページの先頭へ