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 |
|---|---|---|---|---|---|
| 2024/10/04 | 388 | 389 | 382 | 383 | 6,200 |
| 2024/10/03 | 384 | 388 | 384 | 388 | 1,900 |
| 2024/10/02 | 390 | 390 | 379 | 382 | 7,100 |
| 2024/10/01 | 393 | 395 | 386 | 389 | 5,700 |
| 2024/09/30 | 396 | 397 | 389 | 392 | 19,500 |
| 2024/09/27 | 384 | 398 | 384 | 398 | 21,000 |
| 2024/09/26 | 383 | 395 | 383 | 383 | 21,100 |
| 2024/09/25 | 380 | 396 | 380 | 388 | 32,900 |
| 2024/09/24 | 368 | 385 | 366 | 383 | 41,300 |
| 2024/09/20 | 364 | 368 | 364 | 365 | 3,200 |
| 2024/09/19 | 363 | 370 | 363 | 363 | 6,300 |
| 2024/09/18 | 361 | 365 | 360 | 362 | 2,200 |
| 2024/09/17 | 365 | 367 | 360 | 361 | 12,500 |
| 2024/09/13 | 365 | 372 | 363 | 372 | 4,400 |
| 2024/09/12 | 360 | 370 | 359 | 365 | 17,300 |
| 2024/09/11 | 367 | 367 | 357 | 358 | 3,300 |
| 2024/09/10 | 368 | 369 | 363 | 369 | 2,700 |
| 2024/09/09 | 361 | 365 | 358 | 364 | 2,300 |
| 2024/09/06 | 366 | 369 | 362 | 365 | 8,700 |
| 2024/09/05 | 363 | 369 | 363 | 369 | 9,600 |
| 2024/09/04 | 380 | 380 | 365 | 365 | 10,800 |
| 2024/09/03 | 385 | 387 | 366 | 380 | 27,400 |
| 2024/09/02 | 398 | 399 | 380 | 384 | 24,400 |
| 2024/08/30 | 369 | 392 | 369 | 386 | 33,900 |
| 2024/08/29 | 360 | 369 | 359 | 369 | 31,700 |
| 2024/08/28 | 358 | 358 | 355 | 356 | 2,200 |
| 2024/08/27 | 358 | 359 | 352 | 359 | 6,300 |
| 2024/08/26 | 352 | 359 | 352 | 358 | 20,700 |
| 2024/08/23 | 348 | 350 | 345 | 350 | 21,200 |
| 2024/08/22 | 343 | 348 | 342 | 348 | 9,700 |
| 2024/08/21 | 342 | 345 | 340 | 343 | 4,000 |
| 2024/08/20 | 345 | 346 | 342 | 342 | 4,900 |
| 2024/08/19 | 341 | 345 | 340 | 345 | 7,000 |
| 2024/08/16 | 346 | 346 | 337 | 340 | 21,600 |
| 2024/08/15 | 344 | 344 | 340 | 342 | 5,700 |
| 2024/08/14 | 341 | 345 | 339 | 344 | 3,900 |
| 2024/08/13 | 340 | 345 | 339 | 341 | 7,400 |
| 2024/08/09 | 343 | 344 | 338 | 342 | 7,000 |
| 2024/08/08 | 332 | 343 | 331 | 339 | 37,400 |
| 2024/08/07 | 327 | 338 | 325 | 332 | 16,400 |
| 2024/08/06 | 313 | 340 | 313 | 332 | 53,600 |
| 2024/08/05 | 345 | 352 | 307 | 307 | 88,400 |
| 2024/08/02 | 358 | 361 | 351 | 353 | 24,500 |
| 2024/08/01 | 368 | 368 | 349 | 364 | 14,500 |
| 2024/07/31 | 359 | 370 | 359 | 367 | 8,700 |
| 2024/07/30 | 368 | 368 | 360 | 365 | 2,300 |
| 2024/07/29 | 366 | 369 | 364 | 367 | 9,000 |
| 2024/07/26 | 369 | 370 | 365 | 368 | 3,300 |
| 2024/07/25 | 372 | 373 | 367 | 370 | 10,800 |
| 2024/07/24 | 375 | 377 | 374 | 376 | 13,400 |
| 2024/07/23 | 378 | 379 | 372 | 377 | 21,200 |
| 2024/07/22 | 374 | 379 | 369 | 374 | 33,000 |
| 2024/07/19 | 372 | 374 | 371 | 374 | 20,400 |
| 2024/07/18 | 360 | 370 | 360 | 368 | 31,800 |
| 2024/07/17 | 360 | 364 | 359 | 360 | 20,800 |
| 2024/07/16 | 359 | 360 | 356 | 359 | 20,700 |
| 2024/07/12 | 352 | 360 | 348 | 357 | 43,100 |
| 2024/07/11 | 353 | 354 | 349 | 353 | 18,400 |
| 2024/07/10 | 351 | 354 | 351 | 352 | 4,100 |
| 2024/07/09 | 352 | 353 | 351 | 351 | 6,500 |
| 2024/07/08 | 352 | 354 | 352 | 353 | 3,800 |
| 2024/07/05 | 355 | 355 | 352 | 352 | 1,700 |
| 2024/07/04 | 355 | 355 | 352 | 354 | 4,400 |
| 2024/07/03 | 354 | 357 | 351 | 354 | 10,900 |
| 2024/07/02 | 356 | 358 | 354 | 355 | 5,300 |
| 2024/07/01 | 353 | 358 | 353 | 358 | 8,700 |
| 2024/06/28 | 355 | 356 | 354 | 354 | 3,000 |
| 2024/06/27 | 353 | 357 | 352 | 357 | 11,000 |
| 2024/06/26 | 359 | 359 | 353 | 354 | 13,000 |
| 2024/06/25 | 357 | 357 | 352 | 354 | 3,400 |
| 2024/06/24 | 354 | 356 | 351 | 356 | 11,300 |
| 2024/06/21 | 349 | 353 | 346 | 349 | 9,300 |
| 2024/06/20 | 348 | 350 | 344 | 346 | 6,600 |
| 2024/06/19 | 344 | 352 | 344 | 345 | 8,200 |
| 2024/06/18 | 341 | 352 | 341 | 344 | 10,200 |
| 2024/06/17 | 333 | 350 | 333 | 343 | 40,500 |
| 2024/06/14 | 355 | 359 | 354 | 354 | 8,900 |
| 2024/06/13 | 359 | 360 | 356 | 357 | 11,700 |
| 2024/06/12 | 355 | 359 | 349 | 358 | 12,700 |
| 2024/06/11 | 360 | 360 | 355 | 358 | 4,200 |
| 2024/06/10 | 360 | 360 | 353 | 359 | 10,900 |
| 2024/06/07 | 356 | 359 | 355 | 358 | 4,800 |
| 2024/06/06 | 360 | 360 | 356 | 356 | 5,700 |
| 2024/06/05 | 359 | 359 | 353 | 358 | 9,900 |
| 2024/06/04 | 359 | 359 | 357 | 358 | 4,200 |
| 2024/06/03 | 359 | 360 | 355 | 359 | 13,800 |
| 2024/05/31 | 356 | 359 | 355 | 359 | 7,000 |
| 2024/05/30 | 354 | 355 | 351 | 352 | 8,900 |
| 2024/05/29 | 356 | 358 | 353 | 358 | 3,800 |
| 2024/05/28 | 353 | 358 | 352 | 358 | 5,700 |
| 2024/05/27 | 358 | 358 | 352 | 355 | 4,200 |
| 2024/05/24 | 358 | 358 | 353 | 356 | 4,600 |
| 2024/05/23 | 356 | 359 | 355 | 359 | 9,300 |
| 2024/05/22 | 351 | 358 | 351 | 357 | 14,700 |
| 2024/05/21 | 355 | 355 | 351 | 353 | 7,300 |
| 2024/05/20 | 349 | 356 | 349 | 351 | 6,300 |
| 2024/05/17 | 349 | 355 | 349 | 351 | 10,700 |
| 2024/05/16 | 351 | 354 | 350 | 350 | 11,200 |
| 2024/05/15 | 350 | 354 | 344 | 354 | 18,500 |
| 2024/05/14 | 350 | 357 | 349 | 352 | 19,700 |
| 2024/05/13 | 353 | 358 | 350 | 350 | 20,200 |
| 2024/05/10 | 355 | 355 | 348 | 353 | 8,800 |
| 2024/05/09 | 355 | 357 | 345 | 353 | 20,500 |
| 2024/05/08 | 344 | 353 | 344 | 353 | 35,100 |
| 2024/05/07 | 336 | 344 | 334 | 344 | 13,000 |
| 2024/05/02 | 332 | 336 | 332 | 336 | 7,100 |
| 2024/05/01 | 336 | 336 | 334 | 334 | 1,800 |
| 2024/04/30 | 337 | 340 | 337 | 337 | 3,000 |
| 2024/04/26 | 337 | 338 | 337 | 337 | 1,700 |
| 2024/04/25 | 333 | 337 | 332 | 337 | 3,800 |
| 2024/04/24 | 334 | 335 | 332 | 332 | 5,800 |
| 2024/04/23 | 331 | 334 | 330 | 334 | 5,400 |
| 2024/04/22 | 331 | 334 | 330 | 331 | 9,700 |
| 2024/04/19 | 339 | 340 | 331 | 331 | 9,700 |
| 2024/04/18 | 338 | 340 | 338 | 339 | 6,400 |
| 2024/04/17 | 341 | 342 | 338 | 339 | 4,400 |
| 2024/04/16 | 342 | 345 | 341 | 343 | 3,100 |
| 2024/04/15 | 346 | 346 | 342 | 346 | 4,700 |
| 2024/04/12 | 348 | 349 | 341 | 346 | 4,200 |
| 2024/04/11 | 349 | 350 | 348 | 348 | 4,700 |
| 2024/04/10 | 345 | 354 | 341 | 348 | 45,300 |
| 2024/04/09 | 341 | 344 | 339 | 344 | 19,200 |
| 2024/04/08 | 343 | 344 | 340 | 343 | 8,600 |
| 2024/04/05 | 335 | 344 | 335 | 341 | 34,400 |
| 2024/04/04 | 337 | 340 | 334 | 335 | 14,100 |
| 2024/04/03 | 335 | 338 | 335 | 336 | 2,100 |
| 2024/04/02 | 339 | 339 | 335 | 335 | 12,500 |
| 2024/04/01 | 339 | 340 | 337 | 338 | 7,400 |
| 2024/03/29 | 340 | 341 | 336 | 338 | 14,200 |
| 2024/03/28 | 340 | 342 | 339 | 339 | 5,100 |
| 2024/03/27 | 342 | 345 | 341 | 341 | 4,500 |
| 2024/03/26 | 343 | 345 | 342 | 342 | 6,300 |
| 2024/03/25 | 347 | 347 | 341 | 343 | 15,800 |
| 2024/03/22 | 346 | 347 | 341 | 344 | 11,700 |
| 2024/03/21 | 351 | 351 | 346 | 347 | 15,200 |
| 2024/03/19 | 349 | 349 | 346 | 346 | 12,100 |
| 2024/03/18 | 343 | 349 | 343 | 349 | 35,200 |
| 2024/03/15 | 347 | 348 | 334 | 343 | 93,900 |
| 2024/03/14 | 338 | 352 | 333 | 352 | 75,500 |
| 2024/03/13 | 335 | 336 | 330 | 336 | 11,400 |
| 2024/03/12 | 332 | 337 | 328 | 335 | 11,000 |
| 2024/03/11 | 334 | 339 | 331 | 332 | 14,200 |
| 2024/03/08 | 322 | 335 | 322 | 335 | 25,800 |
| 2024/03/07 | 323 | 326 | 321 | 322 | 7,700 |
| 2024/03/06 | 324 | 324 | 321 | 323 | 6,100 |
| 2024/03/05 | 326 | 326 | 321 | 324 | 3,200 |
| 2024/03/04 | 322 | 325 | 321 | 321 | 7,700 |
| 2024/03/01 | 323 | 323 | 321 | 322 | 6,100 |
| 2024/02/29 | 323 | 325 | 322 | 324 | 9,300 |
| 2024/02/28 | 323 | 325 | 322 | 323 | 14,300 |
| 2024/02/27 | 328 | 328 | 323 | 323 | 15,400 |
| 2024/02/26 | 326 | 329 | 325 | 326 | 9,300 |
| 2024/02/22 | 327 | 328 | 325 | 326 | 5,700 |
| 2024/02/21 | 322 | 330 | 322 | 327 | 6,400 |
| 2024/02/20 | 324 | 327 | 323 | 325 | 15,000 |
| 2024/02/19 | 315 | 326 | 315 | 326 | 20,400 |
| 2024/02/16 | 318 | 318 | 312 | 316 | 12,400 |
| 2024/02/15 | 310 | 318 | 307 | 317 | 34,700 |
| 2024/02/14 | 323 | 324 | 307 | 310 | 61,100 |
| 2024/02/13 | 327 | 327 | 324 | 326 | 16,900 |
| 2024/02/09 | 330 | 333 | 326 | 328 | 20,000 |
| 2024/02/08 | 334 | 335 | 331 | 332 | 19,400 |
| 2024/02/07 | 337 | 339 | 334 | 337 | 18,100 |
| 2024/02/06 | 339 | 340 | 337 | 339 | 13,100 |
| 2024/02/05 | 339 | 342 | 338 | 338 | 16,700 |
| 2024/02/02 | 335 | 343 | 335 | 338 | 395,500 |
| 2024/02/01 | 339 | 341 | 337 | 338 | 8,800 |
| 2024/01/31 | 344 | 345 | 339 | 340 | 11,000 |
| 2024/01/30 | 343 | 349 | 343 | 343 | 25,000 |
| 2024/01/29 | 359 | 359 | 354 | 355 | 30,200 |
| 2024/01/26 | 355 | 359 | 353 | 359 | 34,600 |
| 2024/01/25 | 352 | 360 | 351 | 355 | 77,000 |
| 2024/01/24 | 352 | 352 | 349 | 352 | 19,800 |
| 2024/01/23 | 352 | 354 | 349 | 350 | 23,400 |
| 2024/01/22 | 347 | 354 | 345 | 352 | 14,800 |
| 2024/01/19 | 348 | 351 | 345 | 346 | 14,800 |
| 2024/01/18 | 346 | 349 | 342 | 347 | 34,300 |
| 2024/01/17 | 349 | 353 | 349 | 351 | 6,400 |
| 2024/01/16 | 358 | 358 | 349 | 349 | 35,700 |
| 2024/01/15 | 359 | 359 | 351 | 354 | 33,300 |
| 2024/01/12 | 353 | 356 | 348 | 354 | 18,200 |
| 2024/01/11 | 356 | 357 | 351 | 355 | 21,600 |
| 2024/01/10 | 354 | 357 | 349 | 356 | 17,000 |
| 2024/01/09 | 355 | 358 | 354 | 355 | 21,000 |
| 2024/01/05 | 350 | 353 | 348 | 351 | 12,300 |
| 2024/01/04 | 346 | 354 | 340 | 347 | 41,200 |