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 |
---|---|---|---|---|---|
2023/12/29 | 339 | 343 | 339 | 340 | 20,200 |
2023/12/28 | 343 | 345 | 337 | 339 | 9,400 |
2023/12/27 | 332 | 344 | 331 | 341 | 44,400 |
2023/12/26 | 335 | 340 | 334 | 334 | 19,600 |
2023/12/25 | 338 | 344 | 335 | 338 | 57,800 |
2023/12/22 | 338 | 342 | 338 | 338 | 7,500 |
2023/12/21 | 344 | 345 | 338 | 338 | 14,700 |
2023/12/20 | 342 | 347 | 330 | 342 | 34,900 |
2023/12/19 | 340 | 349 | 340 | 343 | 52,100 |
2023/12/18 | 333 | 343 | 332 | 340 | 35,900 |
2023/12/15 | 342 | 342 | 326 | 335 | 72,700 |
2023/12/14 | 345 | 354 | 340 | 350 | 58,100 |
2023/12/13 | 338 | 343 | 336 | 343 | 15,000 |
2023/12/12 | 341 | 342 | 335 | 337 | 12,600 |
2023/12/11 | 335 | 342 | 335 | 338 | 18,300 |
2023/12/08 | 336 | 340 | 333 | 335 | 5,600 |
2023/12/07 | 341 | 341 | 330 | 336 | 9,100 |
2023/12/06 | 336 | 344 | 326 | 336 | 36,000 |
2023/12/05 | 339 | 342 | 336 | 336 | 19,500 |
2023/12/04 | 336 | 339 | 320 | 339 | 28,600 |
2023/12/01 | 342 | 342 | 339 | 339 | 10,100 |
2023/11/30 | 347 | 347 | 340 | 340 | 23,200 |
2023/11/29 | 352 | 352 | 346 | 350 | 10,700 |
2023/11/28 | 345 | 355 | 344 | 351 | 41,300 |
2023/11/27 | 350 | 350 | 343 | 344 | 12,700 |
2023/11/24 | 350 | 351 | 346 | 347 | 31,800 |
2023/11/22 | 356 | 356 | 352 | 352 | 24,700 |
2023/11/21 | 360 | 360 | 352 | 359 | 87,100 |
2023/11/20 | 343 | 354 | 340 | 352 | 77,900 |
2023/11/17 | 349 | 349 | 338 | 342 | 127,700 |
2023/11/16 | 350 | 368 | 335 | 347 | 727,800 |
2023/11/15 | 310 | 311 | 309 | 311 | 7,300 |
2023/11/14 | 311 | 313 | 308 | 313 | 5,100 |
2023/11/13 | 310 | 314 | 308 | 308 | 16,600 |
2023/11/10 | 308 | 311 | 308 | 308 | 5,300 |
2023/11/09 | 313 | 313 | 309 | 313 | 5,600 |
2023/11/08 | 312 | 313 | 310 | 313 | 4,600 |
2023/11/07 | 317 | 317 | 305 | 311 | 23,400 |
2023/11/06 | 315 | 316 | 313 | 316 | 5,200 |
2023/11/02 | 315 | 318 | 312 | 312 | 4,100 |
2023/11/01 | 317 | 319 | 311 | 313 | 6,200 |
2023/10/31 | 315 | 316 | 314 | 315 | 4,200 |
2023/10/30 | 315 | 315 | 310 | 311 | 5,900 |
2023/10/27 | 311 | 317 | 311 | 315 | 5,700 |
2023/10/26 | 316 | 316 | 313 | 314 | 22,600 |
2023/10/25 | 309 | 317 | 309 | 316 | 449,000 |
2023/10/24 | 310 | 312 | 305 | 312 | 10,600 |
2023/10/23 | 309 | 314 | 307 | 310 | 14,400 |
2023/10/20 | 308 | 310 | 306 | 309 | 10,300 |
2023/10/19 | 308 | 310 | 308 | 308 | 3,000 |
2023/10/18 | 308 | 310 | 307 | 309 | 1,200 |
2023/10/17 | 309 | 312 | 306 | 309 | 6,300 |
2023/10/16 | 309 | 310 | 307 | 309 | 15,900 |
2023/10/13 | 318 | 318 | 312 | 312 | 9,600 |
2023/10/12 | 315 | 316 | 312 | 315 | 6,500 |
2023/10/11 | 315 | 318 | 315 | 315 | 5,900 |
2023/10/10 | 313 | 317 | 313 | 315 | 5,900 |
2023/10/06 | 316 | 316 | 309 | 315 | 7,900 |
2023/10/05 | 309 | 315 | 309 | 312 | 434,800 |
2023/10/04 | 313 | 313 | 308 | 309 | 18,400 |
2023/10/03 | 320 | 320 | 308 | 312 | 14,100 |
2023/10/02 | 322 | 325 | 319 | 319 | 20,300 |
2023/09/29 | 317 | 321 | 317 | 321 | 26,800 |
2023/09/28 | 315 | 317 | 312 | 317 | 15,400 |
2023/09/27 | 312 | 315 | 311 | 315 | 3,300 |
2023/09/26 | 315 | 315 | 310 | 312 | 6,400 |
2023/09/25 | 312 | 316 | 311 | 314 | 4,800 |
2023/09/22 | 313 | 314 | 309 | 311 | 10,100 |
2023/09/21 | 312 | 313 | 307 | 313 | 25,200 |
2023/09/20 | 317 | 318 | 313 | 314 | 12,700 |
2023/09/19 | 313 | 314 | 306 | 314 | 45,700 |
2023/09/15 | 327 | 327 | 308 | 313 | 91,000 |
2023/09/14 | 326 | 335 | 325 | 335 | 58,000 |
2023/09/13 | 317 | 326 | 311 | 326 | 45,900 |
2023/09/12 | 314 | 321 | 313 | 320 | 28,900 |
2023/09/11 | 314 | 314 | 311 | 313 | 9,600 |
2023/09/08 | 314 | 315 | 311 | 314 | 7,900 |
2023/09/07 | 313 | 315 | 312 | 313 | 9,400 |
2023/09/06 | 311 | 313 | 310 | 312 | 7,300 |
2023/09/05 | 310 | 311 | 309 | 309 | 3,500 |
2023/09/04 | 309 | 312 | 307 | 311 | 14,600 |
2023/09/01 | 308 | 308 | 307 | 307 | 2,100 |
2023/08/31 | 307 | 309 | 305 | 308 | 8,900 |
2023/08/30 | 306 | 310 | 303 | 308 | 14,100 |
2023/08/29 | 308 | 313 | 307 | 307 | 8,200 |
2023/08/28 | 307 | 310 | 306 | 309 | 10,200 |
2023/08/25 | 308 | 308 | 306 | 308 | 1,500 |
2023/08/24 | 306 | 309 | 306 | 306 | 4,300 |
2023/08/23 | 303 | 306 | 302 | 304 | 14,400 |
2023/08/22 | 306 | 306 | 305 | 306 | 2,500 |
2023/08/21 | 304 | 306 | 301 | 304 | 11,400 |
2023/08/18 | 300 | 304 | 300 | 301 | 8,900 |
2023/08/17 | 307 | 307 | 300 | 303 | 21,800 |
2023/08/16 | 307 | 308 | 302 | 305 | 19,900 |
2023/08/15 | 311 | 311 | 307 | 309 | 5,700 |
2023/08/14 | 314 | 317 | 305 | 311 | 27,700 |
2023/08/10 | 310 | 314 | 309 | 314 | 12,100 |
2023/08/09 | 313 | 317 | 310 | 313 | 26,900 |
2023/08/08 | 307 | 317 | 307 | 308 | 458,300 |
2023/08/07 | 303 | 310 | 303 | 307 | 21,100 |
2023/08/04 | 304 | 305 | 303 | 303 | 4,500 |
2023/08/03 | 306 | 307 | 301 | 303 | 11,100 |
2023/08/02 | 309 | 310 | 306 | 306 | 8,400 |
2023/08/01 | 309 | 311 | 308 | 308 | 6,500 |
2023/07/31 | 311 | 312 | 308 | 308 | 12,100 |
2023/07/28 | 308 | 312 | 308 | 311 | 3,800 |
2023/07/27 | 309 | 313 | 308 | 310 | 15,300 |
2023/07/26 | 307 | 309 | 305 | 309 | 9,500 |
2023/07/25 | 305 | 309 | 305 | 307 | 9,000 |
2023/07/24 | 307 | 309 | 306 | 308 | 8,700 |
2023/07/21 | 304 | 310 | 304 | 310 | 9,900 |
2023/07/20 | 304 | 305 | 302 | 305 | 20,400 |
2023/07/19 | 305 | 305 | 303 | 305 | 7,100 |
2023/07/18 | 303 | 308 | 303 | 304 | 4,800 |
2023/07/14 | 309 | 309 | 302 | 303 | 19,400 |
2023/07/13 | 312 | 312 | 308 | 309 | 3,200 |
2023/07/12 | 310 | 310 | 307 | 309 | 7,600 |
2023/07/11 | 310 | 312 | 310 | 312 | 1,800 |
2023/07/10 | 312 | 313 | 308 | 310 | 8,400 |
2023/07/07 | 306 | 316 | 303 | 316 | 36,200 |
2023/07/06 | 312 | 317 | 308 | 308 | 20,000 |
2023/07/05 | 315 | 316 | 312 | 313 | 7,300 |
2023/07/04 | 316 | 318 | 314 | 314 | 6,800 |
2023/07/03 | 315 | 321 | 313 | 315 | 25,900 |
2023/06/30 | 319 | 319 | 315 | 316 | 3,200 |
2023/06/29 | 320 | 321 | 312 | 316 | 16,900 |
2023/06/28 | 312 | 320 | 312 | 320 | 448,700 |
2023/06/27 | 315 | 315 | 310 | 311 | 15,300 |
2023/06/26 | 315 | 319 | 315 | 316 | 5,900 |
2023/06/23 | 316 | 317 | 312 | 316 | 17,300 |
2023/06/22 | 323 | 327 | 312 | 314 | 32,100 |
2023/06/21 | 325 | 326 | 320 | 323 | 13,700 |
2023/06/20 | 319 | 328 | 316 | 324 | 50,100 |
2023/06/19 | 312 | 319 | 311 | 313 | 35,800 |
2023/06/16 | 319 | 319 | 310 | 314 | 21,500 |
2023/06/15 | 320 | 331 | 306 | 316 | 241,900 |
2023/06/14 | 305 | 318 | 304 | 310 | 55,000 |
2023/06/13 | 302 | 306 | 301 | 304 | 31,100 |
2023/06/12 | 302 | 303 | 300 | 301 | 13,200 |
2023/06/09 | 300 | 301 | 299 | 300 | 11,600 |
2023/06/08 | 300 | 302 | 300 | 302 | 2,000 |
2023/06/07 | 300 | 302 | 298 | 300 | 28,600 |
2023/06/06 | 301 | 301 | 299 | 301 | 7,300 |
2023/06/05 | 302 | 302 | 299 | 301 | 8,800 |
2023/06/02 | 299 | 302 | 299 | 302 | 6,100 |
2023/06/01 | 301 | 302 | 299 | 299 | 6,400 |
2023/05/31 | 299 | 303 | 299 | 303 | 5,700 |
2023/05/30 | 300 | 301 | 299 | 299 | 6,300 |
2023/05/29 | 298 | 301 | 297 | 300 | 8,300 |
2023/05/26 | 300 | 301 | 299 | 300 | 10,500 |
2023/05/25 | 299 | 303 | 299 | 299 | 9,300 |
2023/05/24 | 302 | 302 | 296 | 299 | 8,500 |
2023/05/23 | 303 | 304 | 298 | 302 | 10,300 |
2023/05/22 | 300 | 303 | 296 | 303 | 19,500 |
2023/05/19 | 302 | 302 | 299 | 301 | 8,100 |
2023/05/18 | 305 | 305 | 298 | 301 | 26,300 |
2023/05/17 | 302 | 307 | 301 | 305 | 8,900 |
2023/05/16 | 309 | 311 | 301 | 303 | 19,700 |
2023/05/15 | 310 | 316 | 307 | 309 | 14,600 |
2023/05/12 | 317 | 319 | 307 | 311 | 18,100 |
2023/05/11 | 317 | 323 | 313 | 317 | 17,200 |
2023/05/10 | 316 | 322 | 316 | 317 | 15,700 |
2023/05/09 | 315 | 321 | 315 | 316 | 9,300 |
2023/05/08 | 313 | 327 | 312 | 317 | 21,400 |
2023/05/02 | 317 | 318 | 313 | 313 | 12,100 |
2023/05/01 | 317 | 320 | 317 | 317 | 13,300 |
2023/04/28 | 330 | 330 | 316 | 317 | 38,500 |
2023/04/27 | 317 | 325 | 316 | 325 | 19,500 |
2023/04/26 | 312 | 320 | 307 | 320 | 32,700 |
2023/04/25 | 314 | 318 | 310 | 312 | 34,000 |
2023/04/24 | 306 | 315 | 306 | 315 | 15,000 |
2023/04/21 | 305 | 309 | 302 | 305 | 29,300 |
2023/04/20 | 303 | 307 | 303 | 305 | 11,500 |
2023/04/19 | 303 | 306 | 300 | 303 | 7,800 |
2023/04/18 | 302 | 306 | 302 | 303 | 3,500 |
2023/04/17 | 307 | 307 | 302 | 304 | 4,000 |
2023/04/14 | 301 | 303 | 301 | 303 | 4,800 |
2023/04/13 | 300 | 303 | 297 | 302 | 6,100 |
2023/04/12 | 298 | 301 | 295 | 301 | 11,700 |
2023/04/11 | 299 | 300 | 296 | 298 | 5,200 |
2023/04/10 | 300 | 300 | 296 | 297 | 3,600 |
2023/04/07 | 297 | 298 | 295 | 297 | 2,700 |
2023/04/06 | 295 | 297 | 294 | 296 | 6,300 |
2023/04/05 | 297 | 299 | 295 | 295 | 6,800 |
2023/04/04 | 298 | 301 | 297 | 297 | 6,700 |
2023/04/03 | 299 | 300 | 298 | 299 | 5,600 |
2023/03/31 | 296 | 298 | 296 | 297 | 124,700 |
2023/03/30 | 297 | 297 | 294 | 296 | 26,300 |
2023/03/29 | 296 | 297 | 294 | 296 | 5,700 |
2023/03/28 | 299 | 299 | 295 | 297 | 7,800 |
2023/03/27 | 299 | 301 | 297 | 297 | 4,300 |
2023/03/24 | 301 | 302 | 298 | 299 | 8,200 |
2023/03/23 | 300 | 305 | 297 | 302 | 27,800 |
2023/03/22 | 298 | 302 | 297 | 300 | 299,500 |
2023/03/20 | 301 | 301 | 294 | 296 | 15,300 |
2023/03/17 | 303 | 303 | 300 | 302 | 5,800 |
2023/03/16 | 306 | 306 | 299 | 300 | 14,100 |
2023/03/15 | 304 | 307 | 302 | 307 | 26,400 |
2023/03/14 | 305 | 305 | 297 | 298 | 9,400 |
2023/03/13 | 300 | 303 | 295 | 302 | 28,600 |
2023/03/10 | 309 | 309 | 305 | 307 | 5,500 |
2023/03/09 | 311 | 311 | 305 | 310 | 20,300 |
2023/03/08 | 309 | 312 | 308 | 311 | 7,400 |
2023/03/07 | 306 | 310 | 306 | 310 | 12,200 |
2023/03/06 | 309 | 309 | 307 | 308 | 5,600 |
2023/03/03 | 308 | 309 | 307 | 307 | 6,800 |
2023/03/02 | 306 | 308 | 305 | 307 | 5,700 |
2023/03/01 | 309 | 309 | 300 | 304 | 8,300 |
2023/02/28 | 305 | 309 | 304 | 309 | 13,100 |
2023/02/27 | 307 | 307 | 303 | 303 | 8,800 |
2023/02/24 | 307 | 309 | 302 | 304 | 16,100 |
2023/02/22 | 309 | 311 | 307 | 307 | 6,400 |
2023/02/21 | 310 | 311 | 309 | 310 | 16,900 |
2023/02/20 | 306 | 312 | 306 | 310 | 14,000 |
2023/02/17 | 302 | 306 | 302 | 306 | 4,800 |
2023/02/16 | 300 | 310 | 300 | 302 | 20,000 |
2023/02/15 | 304 | 304 | 301 | 301 | 8,100 |
2023/02/14 | 300 | 305 | 298 | 305 | 10,600 |
2023/02/13 | 304 | 304 | 297 | 300 | 12,000 |
2023/02/10 | 304 | 304 | 298 | 300 | 15,900 |
2023/02/09 | 298 | 304 | 298 | 304 | 12,900 |
2023/02/08 | 305 | 305 | 302 | 303 | 4,500 |
2023/02/07 | 305 | 305 | 303 | 303 | 2,300 |
2023/02/06 | 303 | 305 | 302 | 303 | 8,600 |
2023/02/03 | 302 | 305 | 300 | 303 | 11,200 |
2023/02/02 | 302 | 307 | 297 | 303 | 22,400 |
2023/02/01 | 303 | 304 | 302 | 302 | 7,900 |
2023/01/31 | 307 | 307 | 298 | 303 | 20,800 |
2023/01/30 | 306 | 310 | 300 | 310 | 31,000 |
2023/01/27 | 311 | 314 | 310 | 311 | 19,900 |
2023/01/26 | 311 | 312 | 310 | 311 | 15,500 |
2023/01/25 | 318 | 318 | 310 | 310 | 74,400 |
2023/01/24 | 306 | 309 | 306 | 307 | 10,400 |
2023/01/23 | 311 | 311 | 305 | 306 | 31,400 |
2023/01/20 | 310 | 310 | 306 | 308 | 16,700 |
2023/01/19 | 311 | 312 | 307 | 312 | 12,800 |
2023/01/18 | 312 | 315 | 310 | 312 | 5,600 |
2023/01/17 | 318 | 318 | 309 | 311 | 10,300 |
2023/01/16 | 310 | 317 | 309 | 313 | 14,000 |
2023/01/13 | 313 | 320 | 305 | 310 | 30,200 |
2023/01/12 | 317 | 317 | 313 | 313 | 11,100 |
2023/01/11 | 309 | 315 | 306 | 312 | 10,200 |
2023/01/10 | 315 | 321 | 306 | 306 | 56,700 |
2023/01/06 | 310 | 314 | 308 | 314 | 22,900 |
2023/01/05 | 308 | 311 | 305 | 310 | 23,100 |
2023/01/04 | 302 | 309 | 301 | 308 | 25,400 |