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 |
|---|---|---|---|---|---|
| 2025/08/08 | 436 | 449 | 436 | 444 | 26,600 |
| 2025/08/07 | 434 | 438 | 431 | 436 | 7,200 |
| 2025/08/06 | 431 | 435 | 430 | 434 | 11,700 |
| 2025/08/05 | 427 | 430 | 425 | 430 | 7,700 |
| 2025/08/04 | 423 | 428 | 423 | 427 | 7,500 |
| 2025/08/01 | 425 | 427 | 423 | 423 | 1,900 |
| 2025/07/31 | 429 | 429 | 425 | 425 | 1,300 |
| 2025/07/30 | 419 | 431 | 419 | 431 | 3,300 |
| 2025/07/29 | 418 | 423 | 418 | 419 | 5,100 |
| 2025/07/28 | 419 | 422 | 418 | 418 | 8,200 |
| 2025/07/25 | 422 | 425 | 421 | 422 | 11,700 |
| 2025/07/24 | 431 | 431 | 425 | 425 | 5,900 |
| 2025/07/23 | 436 | 436 | 428 | 429 | 15,100 |
| 2025/07/22 | 439 | 439 | 427 | 430 | 12,200 |
| 2025/07/18 | 435 | 438 | 431 | 431 | 3,400 |
| 2025/07/17 | 428 | 435 | 428 | 429 | 8,600 |
| 2025/07/16 | 425 | 430 | 424 | 430 | 2,100 |
| 2025/07/15 | 428 | 429 | 424 | 425 | 10,000 |
| 2025/07/14 | 430 | 431 | 428 | 428 | 6,600 |
| 2025/07/11 | 428 | 434 | 428 | 430 | 4,000 |
| 2025/07/10 | 429 | 437 | 427 | 432 | 8,300 |
| 2025/07/09 | 434 | 435 | 431 | 431 | 5,400 |
| 2025/07/08 | 439 | 443 | 434 | 437 | 7,900 |
| 2025/07/07 | 443 | 444 | 435 | 439 | 29,900 |
| 2025/07/04 | 420 | 437 | 420 | 435 | 27,100 |
| 2025/07/03 | 418 | 430 | 418 | 421 | 12,600 |
| 2025/07/02 | 432 | 432 | 423 | 423 | 12,900 |
| 2025/07/01 | 435 | 436 | 424 | 436 | 54,900 |
| 2025/06/30 | 418 | 436 | 418 | 436 | 24,300 |
| 2025/06/27 | 425 | 427 | 415 | 420 | 13,700 |
| 2025/06/26 | 425 | 428 | 425 | 425 | 10,200 |
| 2025/06/25 | 420 | 425 | 419 | 422 | 23,300 |
| 2025/06/24 | 407 | 416 | 407 | 415 | 23,700 |
| 2025/06/23 | 402 | 407 | 402 | 405 | 13,600 |
| 2025/06/20 | 401 | 404 | 399 | 404 | 13,700 |
| 2025/06/19 | 399 | 405 | 399 | 402 | 10,400 |
| 2025/06/18 | 398 | 403 | 398 | 400 | 4,600 |
| 2025/06/17 | 403 | 403 | 400 | 400 | 7,800 |
| 2025/06/16 | 403 | 405 | 397 | 403 | 14,900 |
| 2025/06/13 | 405 | 408 | 398 | 403 | 34,200 |
| 2025/06/12 | 412 | 412 | 406 | 408 | 21,500 |
| 2025/06/11 | 401 | 412 | 401 | 412 | 99,800 |
| 2025/06/10 | 397 | 412 | 395 | 412 | 110,600 |
| 2025/06/09 | 387 | 397 | 386 | 397 | 42,100 |
| 2025/06/06 | 384 | 398 | 383 | 386 | 59,600 |
| 2025/06/05 | 382 | 384 | 381 | 383 | 2,500 |
| 2025/06/04 | 383 | 383 | 380 | 382 | 19,200 |
| 2025/06/03 | 381 | 387 | 381 | 381 | 9,800 |
| 2025/06/02 | 385 | 385 | 381 | 381 | 12,100 |
| 2025/05/30 | 380 | 386 | 380 | 381 | 11,500 |
| 2025/05/29 | 383 | 384 | 379 | 379 | 8,900 |
| 2025/05/28 | 380 | 389 | 380 | 381 | 23,100 |
| 2025/05/27 | 380 | 385 | 377 | 380 | 15,100 |
| 2025/05/26 | 381 | 381 | 376 | 380 | 5,700 |
| 2025/05/23 | 381 | 381 | 379 | 380 | 4,900 |
| 2025/05/22 | 378 | 379 | 377 | 379 | 5,400 |
| 2025/05/21 | 379 | 382 | 377 | 378 | 6,600 |
| 2025/05/20 | 382 | 382 | 378 | 379 | 5,500 |
| 2025/05/19 | 382 | 385 | 378 | 381 | 8,100 |
| 2025/05/16 | 381 | 384 | 381 | 384 | 5,400 |
| 2025/05/15 | 383 | 383 | 379 | 381 | 5,400 |
| 2025/05/14 | 382 | 389 | 381 | 382 | 13,500 |
| 2025/05/13 | 377 | 383 | 373 | 379 | 62,800 |
| 2025/05/12 | 370 | 371 | 365 | 365 | 1,400 |
| 2025/05/09 | 362 | 370 | 360 | 367 | 23,100 |
| 2025/05/08 | 363 | 363 | 361 | 362 | 2,800 |
| 2025/05/07 | 359 | 362 | 357 | 361 | 15,100 |
| 2025/05/02 | 361 | 361 | 359 | 360 | 2,200 |
| 2025/05/01 | 365 | 365 | 361 | 361 | 2,300 |
| 2025/04/30 | 365 | 365 | 358 | 365 | 5,100 |
| 2025/04/28 | 361 | 363 | 360 | 363 | 6,600 |
| 2025/04/25 | 360 | 366 | 358 | 361 | 6,800 |
| 2025/04/24 | 365 | 365 | 360 | 361 | 6,700 |
| 2025/04/23 | 362 | 364 | 361 | 361 | 1,600 |
| 2025/04/22 | 362 | 369 | 362 | 362 | 10,700 |
| 2025/04/21 | 362 | 366 | 361 | 366 | 9,900 |
| 2025/04/18 | 357 | 380 | 352 | 362 | 160,800 |
| 2025/04/17 | 349 | 358 | 348 | 354 | 11,600 |
| 2025/04/16 | 348 | 350 | 348 | 349 | 1,200 |
| 2025/04/15 | 345 | 350 | 345 | 348 | 2,400 |
| 2025/04/14 | 350 | 350 | 345 | 345 | 20,800 |
| 2025/04/11 | 342 | 342 | 337 | 341 | 7,900 |
| 2025/04/10 | 350 | 350 | 340 | 342 | 23,800 |
| 2025/04/09 | 331 | 338 | 326 | 327 | 13,800 |
| 2025/04/08 | 330 | 338 | 330 | 334 | 10,600 |
| 2025/04/07 | 322 | 348 | 320 | 322 | 43,200 |
| 2025/04/04 | 352 | 361 | 346 | 354 | 54,900 |
| 2025/04/03 | 357 | 360 | 350 | 355 | 23,600 |
| 2025/04/02 | 359 | 361 | 359 | 361 | 2,500 |
| 2025/04/01 | 359 | 362 | 359 | 359 | 3,900 |
| 2025/03/31 | 364 | 364 | 359 | 359 | 12,100 |
| 2025/03/28 | 365 | 366 | 363 | 365 | 20,200 |
| 2025/03/27 | 369 | 369 | 361 | 368 | 15,000 |
| 2025/03/26 | 368 | 372 | 367 | 371 | 10,800 |
| 2025/03/25 | 373 | 373 | 368 | 372 | 16,300 |
| 2025/03/24 | 373 | 374 | 365 | 370 | 18,500 |
| 2025/03/21 | 366 | 374 | 363 | 370 | 34,600 |
| 2025/03/19 | 363 | 363 | 358 | 362 | 6,600 |
| 2025/03/18 | 369 | 369 | 357 | 360 | 24,600 |
| 2025/03/17 | 369 | 371 | 361 | 364 | 58,800 |
| 2025/03/14 | 356 | 365 | 355 | 363 | 41,000 |
| 2025/03/13 | 352 | 353 | 348 | 348 | 11,700 |
| 2025/03/12 | 351 | 351 | 349 | 350 | 2,800 |
| 2025/03/11 | 350 | 350 | 346 | 350 | 21,100 |
| 2025/03/10 | 347 | 350 | 347 | 350 | 4,400 |
| 2025/03/07 | 344 | 349 | 344 | 347 | 4,500 |
| 2025/03/06 | 345 | 347 | 345 | 345 | 2,800 |
| 2025/03/05 | 344 | 347 | 342 | 345 | 19,000 |
| 2025/03/04 | 349 | 349 | 345 | 345 | 9,100 |
| 2025/03/03 | 349 | 353 | 346 | 349 | 20,300 |
| 2025/02/28 | 352 | 356 | 346 | 346 | 478,000 |
| 2025/02/27 | 345 | 349 | 345 | 349 | 12,300 |
| 2025/02/26 | 347 | 348 | 345 | 345 | 10,700 |
| 2025/02/25 | 350 | 351 | 347 | 348 | 12,500 |
| 2025/02/21 | 351 | 354 | 349 | 349 | 12,400 |
| 2025/02/20 | 353 | 354 | 350 | 350 | 19,600 |
| 2025/02/19 | 358 | 358 | 353 | 353 | 4,400 |
| 2025/02/18 | 353 | 358 | 353 | 358 | 7,300 |
| 2025/02/17 | 358 | 358 | 353 | 353 | 5,000 |
| 2025/02/14 | 358 | 358 | 355 | 357 | 11,600 |
| 2025/02/13 | 355 | 357 | 352 | 356 | 16,000 |
| 2025/02/12 | 355 | 356 | 354 | 355 | 18,400 |
| 2025/02/10 | 355 | 358 | 353 | 353 | 8,800 |
| 2025/02/07 | 357 | 359 | 355 | 355 | 2,200 |
| 2025/02/06 | 353 | 360 | 353 | 356 | 5,300 |
| 2025/02/05 | 352 | 355 | 352 | 353 | 4,800 |
| 2025/02/04 | 352 | 356 | 352 | 352 | 11,200 |
| 2025/02/03 | 358 | 359 | 355 | 355 | 11,700 |
| 2025/01/31 | 363 | 364 | 360 | 360 | 8,000 |
| 2025/01/30 | 362 | 368 | 362 | 363 | 25,000 |
| 2025/01/29 | 376 | 377 | 373 | 374 | 21,200 |
| 2025/01/28 | 371 | 374 | 369 | 373 | 14,000 |
| 2025/01/27 | 372 | 375 | 367 | 371 | 29,700 |
| 2025/01/24 | 371 | 373 | 367 | 372 | 82,100 |
| 2025/01/23 | 374 | 376 | 371 | 371 | 7,900 |
| 2025/01/22 | 372 | 376 | 371 | 374 | 7,800 |
| 2025/01/21 | 370 | 377 | 369 | 371 | 18,700 |
| 2025/01/20 | 372 | 375 | 370 | 370 | 14,500 |
| 2025/01/17 | 373 | 373 | 369 | 372 | 17,500 |
| 2025/01/16 | 375 | 378 | 373 | 373 | 13,200 |
| 2025/01/15 | 372 | 382 | 371 | 375 | 31,700 |
| 2025/01/14 | 382 | 382 | 372 | 373 | 26,800 |
| 2025/01/10 | 386 | 391 | 380 | 380 | 30,000 |
| 2025/01/09 | 392 | 392 | 385 | 390 | 85,000 |
| 2025/01/08 | 399 | 399 | 382 | 385 | 356,700 |
| 2025/01/07 | 357 | 363 | 354 | 359 | 33,500 |
| 2025/01/06 | 351 | 355 | 347 | 354 | 8,200 |
| 2024/12/30 | 346 | 351 | 342 | 350 | 19,400 |
| 2024/12/27 | 345 | 348 | 340 | 342 | 23,000 |
| 2024/12/26 | 338 | 342 | 338 | 342 | 22,200 |
| 2024/12/25 | 334 | 339 | 333 | 337 | 38,700 |
| 2024/12/24 | 339 | 339 | 334 | 335 | 10,500 |
| 2024/12/23 | 337 | 339 | 331 | 337 | 19,300 |
| 2024/12/20 | 336 | 337 | 335 | 335 | 8,700 |
| 2024/12/19 | 337 | 339 | 334 | 337 | 10,300 |
| 2024/12/18 | 337 | 341 | 337 | 337 | 16,800 |
| 2024/12/17 | 342 | 342 | 335 | 337 | 15,000 |
| 2024/12/16 | 344 | 344 | 336 | 341 | 22,700 |
| 2024/12/13 | 343 | 344 | 339 | 344 | 5,400 |
| 2024/12/12 | 341 | 344 | 339 | 343 | 8,400 |
| 2024/12/11 | 346 | 346 | 337 | 343 | 47,300 |
| 2024/12/10 | 347 | 356 | 347 | 354 | 31,600 |
| 2024/12/09 | 341 | 347 | 340 | 347 | 15,700 |
| 2024/12/06 | 340 | 345 | 339 | 340 | 9,500 |
| 2024/12/05 | 341 | 341 | 339 | 340 | 8,100 |
| 2024/12/04 | 340 | 343 | 338 | 341 | 12,800 |
| 2024/12/03 | 347 | 349 | 340 | 344 | 20,500 |
| 2024/12/02 | 348 | 349 | 344 | 347 | 13,700 |
| 2024/11/29 | 351 | 352 | 347 | 348 | 3,300 |
| 2024/11/28 | 354 | 356 | 351 | 352 | 2,300 |
| 2024/11/27 | 357 | 359 | 346 | 353 | 7,100 |
| 2024/11/26 | 356 | 357 | 354 | 357 | 3,300 |
| 2024/11/25 | 362 | 362 | 356 | 356 | 2,400 |
| 2024/11/22 | 364 | 366 | 353 | 359 | 18,000 |
| 2024/11/21 | 367 | 368 | 365 | 366 | 4,600 |
| 2024/11/20 | 368 | 368 | 366 | 367 | 900 |
| 2024/11/19 | 369 | 369 | 365 | 368 | 7,900 |
| 2024/11/18 | 367 | 369 | 365 | 369 | 3,100 |
| 2024/11/15 | 370 | 370 | 364 | 367 | 1,600 |
| 2024/11/14 | 365 | 368 | 355 | 368 | 11,000 |
| 2024/11/13 | 367 | 368 | 366 | 366 | 5,500 |
| 2024/11/12 | 369 | 370 | 367 | 367 | 4,300 |
| 2024/11/11 | 370 | 371 | 365 | 367 | 4,500 |
| 2024/11/08 | 369 | 374 | 369 | 374 | 3,100 |
| 2024/11/07 | 368 | 368 | 366 | 367 | 424,600 |
| 2024/11/06 | 370 | 371 | 362 | 368 | 10,000 |
| 2024/11/05 | 375 | 375 | 364 | 369 | 6,900 |
| 2024/11/01 | 370 | 371 | 366 | 369 | 4,100 |
| 2024/10/31 | 373 | 373 | 366 | 371 | 5,000 |
| 2024/10/30 | 372 | 373 | 371 | 373 | 1,400 |
| 2024/10/29 | 367 | 375 | 367 | 372 | 3,900 |
| 2024/10/28 | 366 | 371 | 366 | 371 | 2,000 |
| 2024/10/25 | 374 | 374 | 366 | 368 | 3,800 |
| 2024/10/24 | 372 | 375 | 370 | 373 | 4,600 |
| 2024/10/23 | 375 | 376 | 371 | 374 | 1,200 |
| 2024/10/22 | 384 | 384 | 364 | 374 | 12,100 |
| 2024/10/21 | 387 | 387 | 383 | 384 | 1,000 |
| 2024/10/18 | 390 | 390 | 387 | 387 | 4,700 |
| 2024/10/17 | 379 | 388 | 379 | 388 | 7,700 |
| 2024/10/16 | 388 | 388 | 379 | 380 | 4,600 |