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 |
---|---|---|---|---|---|
2017/12/29 | 928 | 940 | 922 | 938 | 20,700 |
2017/12/28 | 924 | 933 | 924 | 927 | 13,900 |
2017/12/27 | 913 | 922 | 907 | 920 | 13,200 |
2017/12/26 | 913 | 913 | 899 | 903 | 5,600 |
2017/12/25 | 910 | 910 | 893 | 898 | 16,200 |
2017/12/22 | 911 | 911 | 895 | 898 | 7,800 |
2017/12/21 | 914 | 914 | 904 | 904 | 6,100 |
2017/12/20 | 907 | 913 | 903 | 912 | 6,800 |
2017/12/19 | 899 | 910 | 890 | 899 | 20,000 |
2017/12/18 | 884 | 888 | 880 | 888 | 8,700 |
2017/12/15 | 873 | 884 | 861 | 876 | 15,800 |
2017/12/14 | 884 | 895 | 882 | 883 | 12,400 |
2017/12/13 | 889 | 889 | 862 | 880 | 11,500 |
2017/12/12 | 897 | 903 | 888 | 890 | 7,900 |
2017/12/11 | 881 | 910 | 880 | 905 | 17,400 |
2017/12/08 | 874 | 878 | 868 | 876 | 3,700 |
2017/12/07 | 864 | 877 | 862 | 870 | 2,800 |
2017/12/06 | 871 | 878 | 863 | 864 | 4,800 |
2017/12/05 | 861 | 864 | 857 | 864 | 3,700 |
2017/12/04 | 862 | 866 | 858 | 864 | 6,900 |
2017/12/01 | 885 | 888 | 851 | 867 | 23,700 |
2017/11/30 | 906 | 911 | 881 | 900 | 9,600 |
2017/11/29 | 883 | 905 | 883 | 905 | 15,700 |
2017/11/28 | 904 | 908 | 879 | 884 | 49,900 |
2017/11/27 | 991 | 993 | 904 | 926 | 167,000 |
2017/11/24 | 900 | 970 | 900 | 970 | 393,000 |
2017/11/22 | 818 | 820 | 818 | 820 | 1,600 |
2017/11/21 | 814 | 824 | 814 | 824 | 1,400 |
2017/11/20 | 812 | 842 | 812 | 818 | 3,100 |
2017/11/17 | 806 | 820 | 806 | 812 | 3,700 |
2017/11/16 | 808 | 810 | 801 | 805 | 4,000 |
2017/11/15 | 805 | 809 | 791 | 809 | 9,600 |
2017/11/14 | 805 | 808 | 803 | 803 | 2,400 |
2017/11/13 | 813 | 818 | 805 | 806 | 8,900 |
2017/11/10 | 801 | 803 | 801 | 803 | 1,400 |
2017/11/09 | 807 | 810 | 802 | 803 | 5,000 |
2017/11/08 | 815 | 815 | 804 | 809 | 7,700 |
2017/11/07 | 817 | 817 | 810 | 810 | 3,600 |
2017/11/06 | 819 | 820 | 814 | 817 | 7,800 |
2017/11/02 | 819 | 821 | 813 | 816 | 8,400 |
2017/11/01 | 816 | 822 | 816 | 817 | 4,200 |
2017/10/31 | 817 | 820 | 811 | 816 | 7,200 |
2017/10/30 | 818 | 819 | 815 | 815 | 5,600 |
2017/10/27 | 813 | 823 | 813 | 817 | 1,900 |
2017/10/26 | 825 | 825 | 819 | 819 | 1,700 |
2017/10/25 | 813 | 830 | 813 | 825 | 4,700 |
2017/10/24 | 812 | 815 | 812 | 812 | 6,400 |
2017/10/23 | 810 | 812 | 810 | 812 | 3,700 |
2017/10/20 | 812 | 825 | 802 | 810 | 7,700 |
2017/10/19 | 823 | 823 | 813 | 814 | 3,500 |
2017/10/18 | 824 | 846 | 816 | 826 | 13,800 |
2017/10/17 | 830 | 830 | 820 | 824 | 5,200 |
2017/10/16 | 834 | 847 | 827 | 835 | 24,100 |
2017/10/13 | 809 | 827 | 806 | 820 | 39,400 |
2017/10/12 | 809 | 809 | 803 | 806 | 6,900 |
2017/10/11 | 798 | 806 | 798 | 802 | 5,400 |
2017/10/10 | 798 | 810 | 795 | 798 | 7,600 |
2017/10/06 | 795 | 798 | 792 | 794 | 4,200 |
2017/10/05 | 800 | 800 | 790 | 790 | 14,500 |
2017/10/04 | 795 | 795 | 790 | 795 | 7,700 |
2017/10/03 | 800 | 803 | 793 | 794 | 7,300 |
2017/10/02 | 799 | 800 | 790 | 791 | 10,600 |
2017/09/29 | 790 | 798 | 789 | 792 | 7,100 |
2017/09/28 | 793 | 797 | 785 | 793 | 3,400 |
2017/09/27 | 798 | 798 | 786 | 788 | 2,200 |
2017/09/26 | 800 | 804 | 789 | 791 | 14,500 |
2017/09/25 | 787 | 793 | 778 | 786 | 19,200 |
2017/09/22 | 800 | 800 | 785 | 785 | 15,300 |
2017/09/21 | 806 | 808 | 803 | 803 | 2,500 |
2017/09/20 | 813 | 813 | 801 | 808 | 6,200 |
2017/09/19 | 823 | 823 | 801 | 802 | 15,700 |
2017/09/15 | 869 | 869 | 802 | 808 | 41,600 |
2017/09/14 | 855 | 880 | 845 | 874 | 22,700 |
2017/09/13 | 869 | 869 | 840 | 845 | 7,500 |
2017/09/12 | 838 | 865 | 838 | 856 | 9,500 |
2017/09/11 | 811 | 839 | 811 | 838 | 6,300 |
2017/09/08 | 820 | 833 | 808 | 826 | 8,000 |
2017/09/07 | 811 | 820 | 800 | 820 | 5,400 |
2017/09/06 | 799 | 820 | 799 | 817 | 7,100 |
2017/09/05 | 853 | 869 | 785 | 801 | 30,500 |
2017/09/04 | 889 | 889 | 850 | 860 | 17,400 |
2017/09/01 | 869 | 881 | 855 | 874 | 13,500 |
2017/08/31 | 876 | 880 | 850 | 865 | 28,100 |
2017/08/30 | 915 | 915 | 880 | 880 | 18,300 |
2017/08/29 | 899 | 900 | 878 | 899 | 19,000 |
2017/08/28 | 910 | 910 | 875 | 884 | 37,800 |
2017/08/25 | 910 | 930 | 900 | 901 | 30,200 |
2017/08/24 | 974 | 974 | 908 | 927 | 99,200 |
2017/08/23 | 1,045 | 1,061 | 930 | 944 | 451,500 |
2017/08/22 | 1,015 | 1,015 | 1,015 | 1,015 | 166,000 |
2017/08/21 | 865 | 865 | 865 | 865 | 12,500 |
2017/08/18 | 715 | 719 | 713 | 715 | 5,500 |
2017/08/17 | 734 | 734 | 713 | 715 | 13,500 |
2017/08/16 | 754 | 755 | 731 | 735 | 2,400 |
2017/08/15 | 737 | 746 | 737 | 738 | 1,100 |
2017/08/14 | 741 | 741 | 740 | 740 | 1,400 |
2017/08/10 | 749 | 749 | 739 | 745 | 1,100 |
2017/08/09 | 745 | 747 | 741 | 746 | 2,800 |
2017/08/08 | 740 | 743 | 740 | 743 | 200 |
2017/08/07 | 725 | 740 | 725 | 740 | 2,200 |
2017/08/04 | 716 | 735 | 715 | 725 | 2,700 |
2017/08/03 | 735 | 741 | 715 | 715 | 4,100 |
2017/08/02 | 757 | 757 | 730 | 730 | 6,900 |
2017/08/01 | 759 | 759 | 746 | 757 | 800 |
2017/07/31 | 746 | 749 | 746 | 746 | 1,300 |
2017/07/28 | 754 | 754 | 751 | 751 | 600 |
2017/07/27 | 755 | 755 | 751 | 754 | 800 |
2017/07/26 | 763 | 763 | 755 | 755 | 1,900 |
2017/07/25 | 766 | 766 | 754 | 754 | 1,600 |
2017/07/24 | 760 | 760 | 749 | 755 | 1,400 |
2017/07/21 | 760 | 760 | 760 | 760 | 200 |
2017/07/20 | 756 | 764 | 751 | 751 | 600 |
2017/07/19 | 755 | 760 | 750 | 760 | 1,700 |
2017/07/18 | 750 | 755 | 745 | 755 | 1,400 |
2017/07/14 | 746 | 758 | 746 | 750 | 6,100 |
2017/07/13 | 747 | 760 | 747 | 760 | 1,700 |
2017/07/12 | 750 | 754 | 750 | 754 | 200 |
2017/07/10 | 751 | 751 | 751 | 751 | 100 |
2017/07/07 | 750 | 753 | 743 | 751 | 2,100 |
2017/07/06 | 749 | 750 | 749 | 750 | 1,300 |
2017/07/05 | 746 | 760 | 746 | 750 | 1,800 |
2017/07/04 | 750 | 758 | 746 | 746 | 1,900 |
2017/07/03 | 750 | 750 | 738 | 745 | 2,200 |
2017/06/29 | 752 | 752 | 749 | 749 | 1,900 |
2017/06/28 | 752 | 753 | 752 | 752 | 400 |
2017/06/26 | 750 | 763 | 748 | 752 | 1,500 |
2017/06/23 | 757 | 765 | 745 | 745 | 2,000 |
2017/06/22 | 740 | 750 | 740 | 750 | 4,200 |
2017/06/21 | 756 | 756 | 740 | 740 | 1,300 |
2017/06/20 | 750 | 756 | 750 | 756 | 4,300 |
2017/06/19 | 745 | 750 | 745 | 745 | 500 |
2017/06/16 | 745 | 745 | 744 | 744 | 7,100 |
2017/06/15 | 740 | 746 | 731 | 745 | 2,900 |
2017/06/14 | 746 | 766 | 745 | 750 | 7,300 |
2017/06/13 | 729 | 745 | 724 | 745 | 5,700 |
2017/06/12 | 729 | 731 | 729 | 729 | 2,200 |
2017/06/09 | 726 | 729 | 725 | 729 | 900 |
2017/06/08 | 726 | 727 | 725 | 725 | 2,700 |
2017/06/06 | 737 | 737 | 737 | 737 | 200 |
2017/06/05 | 725 | 737 | 725 | 737 | 700 |
2017/06/02 | 734 | 735 | 726 | 726 | 1,700 |
2017/06/01 | 726 | 730 | 726 | 728 | 1,200 |
2017/05/31 | 730 | 730 | 726 | 726 | 800 |
2017/05/30 | 730 | 730 | 730 | 730 | 200 |
2017/05/29 | 728 | 728 | 723 | 728 | 2,700 |
2017/05/26 | 728 | 728 | 726 | 726 | 400 |
2017/05/25 | 725 | 726 | 723 | 726 | 900 |
2017/05/24 | 740 | 740 | 740 | 740 | 300 |
2017/05/23 | 731 | 740 | 731 | 740 | 600 |
2017/05/22 | 728 | 728 | 722 | 728 | 3,500 |
2017/05/19 | 722 | 722 | 722 | 722 | 100 |
2017/05/18 | 723 | 727 | 722 | 722 | 500 |
2017/05/17 | 729 | 729 | 705 | 715 | 1,500 |
2017/05/16 | 710 | 723 | 710 | 722 | 1,300 |
2017/05/15 | 723 | 723 | 715 | 715 | 900 |
2017/05/12 | 728 | 728 | 719 | 723 | 1,100 |
2017/05/11 | 733 | 743 | 721 | 721 | 7,800 |
2017/05/10 | 730 | 732 | 730 | 732 | 300 |
2017/05/09 | 736 | 736 | 723 | 726 | 3,400 |
2017/05/08 | 726 | 729 | 726 | 729 | 200 |
2017/05/02 | 722 | 723 | 715 | 719 | 1,100 |
2017/05/01 | 724 | 724 | 719 | 719 | 2,500 |
2017/04/28 | 724 | 725 | 724 | 724 | 2,300 |
2017/04/27 | 721 | 722 | 721 | 722 | 2,200 |
2017/04/25 | 729 | 735 | 721 | 721 | 3,400 |
2017/04/24 | 711 | 711 | 711 | 711 | 1,000 |
2017/04/21 | 721 | 722 | 721 | 722 | 700 |
2017/04/20 | 709 | 720 | 709 | 720 | 2,300 |
2017/04/19 | 695 | 715 | 695 | 715 | 2,400 |
2017/04/18 | 700 | 705 | 682 | 682 | 1,500 |
2017/04/17 | 690 | 690 | 682 | 690 | 700 |
2017/04/14 | 698 | 698 | 696 | 696 | 400 |
2017/04/13 | 691 | 698 | 685 | 698 | 4,100 |
2017/04/12 | 700 | 700 | 690 | 691 | 1,700 |
2017/04/11 | 696 | 703 | 696 | 697 | 900 |
2017/04/10 | 703 | 708 | 703 | 707 | 600 |
2017/04/07 | 727 | 727 | 709 | 718 | 2,900 |
2017/04/06 | 747 | 747 | 714 | 719 | 1,300 |
2017/04/05 | 737 | 737 | 737 | 737 | 200 |
2017/04/04 | 721 | 722 | 721 | 722 | 1,300 |
2017/04/03 | 718 | 721 | 718 | 721 | 2,500 |
2017/03/31 | 716 | 719 | 716 | 719 | 500 |
2017/03/30 | 721 | 721 | 716 | 716 | 1,000 |
2017/03/29 | 706 | 721 | 706 | 721 | 500 |
2017/03/28 | 721 | 721 | 713 | 720 | 2,800 |
2017/03/27 | 744 | 744 | 721 | 721 | 3,700 |
2017/03/23 | 749 | 749 | 729 | 729 | 1,600 |
2017/03/22 | 750 | 750 | 750 | 750 | 600 |
2017/03/21 | 740 | 750 | 728 | 750 | 4,100 |
2017/03/17 | 748 | 750 | 731 | 750 | 2,700 |
2017/03/16 | 743 | 749 | 733 | 748 | 3,300 |
2017/03/15 | 731 | 743 | 730 | 739 | 6,100 |
2017/03/14 | 727 | 734 | 724 | 726 | 21,500 |
2017/03/13 | 716 | 717 | 709 | 714 | 2,800 |
2017/03/10 | 710 | 716 | 690 | 716 | 11,300 |
2017/03/09 | 728 | 732 | 725 | 725 | 4,000 |
2017/03/08 | 720 | 726 | 720 | 726 | 800 |
2017/03/07 | 729 | 730 | 722 | 722 | 500 |
2017/03/06 | 730 | 730 | 721 | 722 | 2,500 |
2017/03/03 | 735 | 735 | 721 | 721 | 1,400 |
2017/03/02 | 720 | 720 | 719 | 720 | 2,000 |
2017/03/01 | 716 | 719 | 716 | 719 | 700 |
2017/02/28 | 709 | 712 | 709 | 712 | 1,400 |
2017/02/27 | 710 | 721 | 710 | 715 | 2,000 |
2017/02/24 | 709 | 715 | 709 | 715 | 1,100 |
2017/02/23 | 709 | 711 | 709 | 711 | 300 |
2017/02/22 | 707 | 715 | 703 | 709 | 2,900 |
2017/02/21 | 707 | 707 | 706 | 706 | 1,500 |
2017/02/20 | 700 | 702 | 700 | 702 | 2,500 |
2017/02/17 | 686 | 700 | 686 | 696 | 4,600 |
2017/02/16 | 706 | 707 | 699 | 701 | 1,000 |
2017/02/15 | 707 | 712 | 705 | 707 | 1,900 |
2017/02/14 | 706 | 706 | 703 | 706 | 2,200 |
2017/02/13 | 705 | 707 | 705 | 706 | 1,200 |
2017/02/10 | 710 | 710 | 687 | 700 | 3,900 |
2017/02/09 | 710 | 710 | 705 | 710 | 4,300 |
2017/02/08 | 711 | 711 | 705 | 705 | 900 |
2017/02/07 | 704 | 715 | 703 | 715 | 4,700 |
2017/02/06 | 717 | 717 | 703 | 707 | 5,200 |
2017/02/03 | 721 | 721 | 695 | 707 | 7,100 |
2017/02/02 | 705 | 716 | 695 | 716 | 5,600 |
2017/02/01 | 708 | 721 | 696 | 707 | 5,800 |
2017/01/31 | 736 | 740 | 721 | 723 | 8,900 |
2017/01/30 | 740 | 741 | 735 | 736 | 3,600 |
2017/01/27 | 762 | 762 | 742 | 751 | 12,200 |
2017/01/26 | 778 | 782 | 778 | 782 | 2,600 |
2017/01/25 | 770 | 780 | 769 | 780 | 2,300 |
2017/01/24 | 770 | 774 | 769 | 770 | 2,700 |
2017/01/23 | 774 | 780 | 767 | 773 | 6,600 |
2017/01/20 | 779 | 779 | 773 | 773 | 1,000 |
2017/01/19 | 770 | 783 | 766 | 767 | 3,700 |
2017/01/18 | 771 | 785 | 765 | 765 | 2,100 |
2017/01/17 | 784 | 784 | 767 | 779 | 1,400 |
2017/01/16 | 787 | 787 | 780 | 782 | 2,200 |
2017/01/13 | 784 | 790 | 760 | 782 | 7,400 |
2017/01/12 | 771 | 787 | 771 | 784 | 9,600 |
2017/01/11 | 778 | 784 | 778 | 778 | 2,800 |
2017/01/10 | 781 | 787 | 780 | 780 | 6,200 |
2017/01/06 | 770 | 786 | 770 | 781 | 5,300 |
2017/01/05 | 767 | 790 | 767 | 777 | 4,500 |
2017/01/04 | 759 | 821 | 755 | 767 | 28,400 |