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 |