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 |