ジャストシステム(4686)の株価時系列情報
ジャストシステム(4686)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,550 | 3,555 | 3,500 | 3,515 | 118,700 |
| 2025/06/12 | 3,555 | 3,555 | 3,505 | 3,540 | 125,900 |
| 2025/06/11 | 3,505 | 3,550 | 3,505 | 3,540 | 113,200 |
| 2025/06/10 | 3,535 | 3,555 | 3,505 | 3,510 | 134,100 |
| 2025/06/09 | 3,500 | 3,560 | 3,500 | 3,535 | 100,200 |
| 2025/06/06 | 3,500 | 3,520 | 3,480 | 3,500 | 116,600 |
| 2025/06/05 | 3,545 | 3,545 | 3,495 | 3,520 | 80,300 |
| 2025/06/04 | 3,510 | 3,550 | 3,490 | 3,545 | 93,000 |
| 2025/06/03 | 3,500 | 3,575 | 3,495 | 3,500 | 148,100 |
| 2025/06/02 | 3,405 | 3,540 | 3,405 | 3,475 | 132,300 |
| 2025/05/30 | 3,425 | 3,450 | 3,410 | 3,445 | 79,500 |
| 2025/05/29 | 3,415 | 3,465 | 3,415 | 3,430 | 91,300 |
| 2025/05/28 | 3,415 | 3,420 | 3,355 | 3,400 | 182,900 |
| 2025/05/27 | 3,495 | 3,565 | 3,410 | 3,425 | 216,900 |
| 2025/05/26 | 3,370 | 3,480 | 3,370 | 3,445 | 121,400 |
| 2025/05/23 | 3,405 | 3,430 | 3,365 | 3,365 | 129,500 |
| 2025/05/22 | 3,385 | 3,415 | 3,355 | 3,400 | 128,200 |
| 2025/05/21 | 3,400 | 3,455 | 3,375 | 3,420 | 180,600 |
| 2025/05/20 | 3,390 | 3,455 | 3,385 | 3,410 | 182,300 |
| 2025/05/19 | 3,360 | 3,430 | 3,345 | 3,400 | 164,300 |
| 2025/05/16 | 3,290 | 3,400 | 3,260 | 3,385 | 214,300 |
| 2025/05/15 | 3,310 | 3,325 | 3,210 | 3,285 | 262,200 |
| 2025/05/14 | 3,410 | 3,435 | 3,315 | 3,380 | 116,000 |
| 2025/05/13 | 3,425 | 3,470 | 3,410 | 3,425 | 83,900 |
| 2025/05/12 | 3,405 | 3,435 | 3,385 | 3,410 | 55,400 |
| 2025/05/09 | 3,380 | 3,415 | 3,360 | 3,385 | 82,800 |
| 2025/05/08 | 3,355 | 3,400 | 3,335 | 3,365 | 113,100 |
| 2025/05/07 | 3,355 | 3,395 | 3,335 | 3,355 | 76,700 |
| 2025/05/02 | 3,365 | 3,405 | 3,305 | 3,350 | 85,200 |
| 2025/05/01 | 3,410 | 3,415 | 3,370 | 3,380 | 129,600 |
| 2025/04/30 | 3,410 | 3,475 | 3,405 | 3,410 | 93,700 |
| 2025/04/28 | 3,425 | 3,430 | 3,385 | 3,415 | 92,900 |
| 2025/04/25 | 3,375 | 3,460 | 3,365 | 3,405 | 122,600 |
| 2025/04/24 | 3,410 | 3,420 | 3,365 | 3,375 | 61,000 |
| 2025/04/23 | 3,450 | 3,450 | 3,375 | 3,390 | 128,600 |
| 2025/04/22 | 3,400 | 3,445 | 3,385 | 3,425 | 158,100 |
| 2025/04/21 | 3,365 | 3,435 | 3,345 | 3,415 | 123,700 |
| 2025/04/18 | 3,325 | 3,400 | 3,300 | 3,385 | 120,100 |
| 2025/04/17 | 3,265 | 3,330 | 3,265 | 3,295 | 69,300 |
| 2025/04/16 | 3,245 | 3,285 | 3,190 | 3,270 | 76,800 |
| 2025/04/15 | 3,265 | 3,295 | 3,235 | 3,245 | 56,500 |
| 2025/04/14 | 3,255 | 3,330 | 3,250 | 3,255 | 83,200 |
| 2025/04/11 | 3,185 | 3,220 | 3,110 | 3,210 | 100,100 |
| 2025/04/10 | 3,250 | 3,275 | 3,215 | 3,255 | 122,200 |
| 2025/04/09 | 3,135 | 3,135 | 3,065 | 3,100 | 120,000 |
| 2025/04/08 | 3,145 | 3,210 | 3,130 | 3,170 | 104,000 |
| 2025/04/07 | 2,983 | 3,120 | 2,911 | 3,070 | 255,200 |
| 2025/04/04 | 3,210 | 3,285 | 3,195 | 3,240 | 172,400 |
| 2025/04/03 | 3,255 | 3,310 | 3,235 | 3,280 | 139,200 |
| 2025/04/02 | 3,435 | 3,435 | 3,340 | 3,375 | 99,400 |
| 2025/04/01 | 3,395 | 3,395 | 3,355 | 3,375 | 89,700 |
| 2025/03/31 | 3,455 | 3,455 | 3,345 | 3,370 | 173,200 |
| 2025/03/28 | 3,540 | 3,545 | 3,490 | 3,495 | 118,400 |
| 2025/03/27 | 3,535 | 3,550 | 3,495 | 3,540 | 105,500 |
| 2025/03/26 | 3,545 | 3,560 | 3,510 | 3,540 | 96,400 |
| 2025/03/25 | 3,505 | 3,540 | 3,475 | 3,525 | 119,000 |
| 2025/03/24 | 3,545 | 3,545 | 3,470 | 3,510 | 67,700 |
| 2025/03/21 | 3,535 | 3,570 | 3,500 | 3,545 | 94,100 |
| 2025/03/19 | 3,515 | 3,555 | 3,505 | 3,520 | 70,800 |
| 2025/03/18 | 3,475 | 3,570 | 3,440 | 3,505 | 221,400 |
| 2025/03/17 | 3,505 | 3,505 | 3,455 | 3,455 | 69,000 |
| 2025/03/14 | 3,480 | 3,530 | 3,480 | 3,480 | 112,500 |
| 2025/03/13 | 3,500 | 3,530 | 3,460 | 3,510 | 113,200 |
| 2025/03/12 | 3,485 | 3,505 | 3,445 | 3,465 | 114,800 |
| 2025/03/11 | 3,510 | 3,525 | 3,420 | 3,480 | 130,800 |
| 2025/03/10 | 3,625 | 3,635 | 3,560 | 3,575 | 83,500 |
| 2025/03/07 | 3,660 | 3,705 | 3,630 | 3,635 | 87,800 |
| 2025/03/06 | 3,715 | 3,725 | 3,670 | 3,700 | 74,600 |
| 2025/03/05 | 3,710 | 3,725 | 3,655 | 3,690 | 133,200 |
| 2025/03/04 | 3,710 | 3,715 | 3,655 | 3,690 | 73,800 |
| 2025/03/03 | 3,720 | 3,720 | 3,640 | 3,685 | 85,500 |
| 2025/02/28 | 3,670 | 3,680 | 3,630 | 3,675 | 191,600 |
| 2025/02/27 | 3,740 | 3,760 | 3,705 | 3,720 | 71,400 |
| 2025/02/26 | 3,810 | 3,840 | 3,685 | 3,730 | 134,000 |
| 2025/02/25 | 3,830 | 3,845 | 3,740 | 3,810 | 141,000 |
| 2025/02/21 | 3,770 | 3,885 | 3,760 | 3,860 | 274,500 |
| 2025/02/20 | 3,625 | 3,760 | 3,605 | 3,715 | 242,000 |
| 2025/02/19 | 3,420 | 3,580 | 3,420 | 3,580 | 132,800 |
| 2025/02/18 | 3,450 | 3,450 | 3,400 | 3,420 | 42,800 |
| 2025/02/17 | 3,470 | 3,525 | 3,410 | 3,410 | 84,200 |
| 2025/02/14 | 3,505 | 3,520 | 3,445 | 3,455 | 65,400 |
| 2025/02/13 | 3,395 | 3,500 | 3,385 | 3,470 | 163,600 |
| 2025/02/12 | 3,410 | 3,410 | 3,330 | 3,370 | 73,200 |
| 2025/02/10 | 3,330 | 3,435 | 3,270 | 3,390 | 154,600 |
| 2025/02/07 | 3,435 | 3,475 | 3,395 | 3,420 | 154,600 |
| 2025/02/06 | 3,355 | 3,430 | 3,355 | 3,430 | 128,100 |
| 2025/02/05 | 3,370 | 3,390 | 3,345 | 3,380 | 64,700 |
| 2025/02/04 | 3,370 | 3,405 | 3,340 | 3,365 | 70,100 |
| 2025/02/03 | 3,355 | 3,360 | 3,295 | 3,345 | 129,400 |
| 2025/01/31 | 3,385 | 3,385 | 3,355 | 3,370 | 63,900 |
| 2025/01/30 | 3,375 | 3,400 | 3,365 | 3,385 | 56,900 |
| 2025/01/29 | 3,470 | 3,470 | 3,405 | 3,405 | 62,000 |
| 2025/01/28 | 3,400 | 3,490 | 3,385 | 3,465 | 142,400 |
| 2025/01/27 | 3,380 | 3,385 | 3,355 | 3,370 | 35,100 |
| 2025/01/24 | 3,335 | 3,380 | 3,335 | 3,345 | 39,200 |
| 2025/01/23 | 3,345 | 3,355 | 3,315 | 3,320 | 48,300 |
| 2025/01/22 | 3,375 | 3,375 | 3,345 | 3,345 | 34,800 |
| 2025/01/21 | 3,340 | 3,375 | 3,330 | 3,360 | 58,500 |
| 2025/01/20 | 3,360 | 3,395 | 3,335 | 3,335 | 33,400 |
| 2025/01/17 | 3,370 | 3,375 | 3,305 | 3,350 | 60,300 |
| 2025/01/16 | 3,425 | 3,430 | 3,360 | 3,370 | 49,900 |
| 2025/01/15 | 3,380 | 3,430 | 3,380 | 3,400 | 44,900 |
| 2025/01/14 | 3,395 | 3,415 | 3,350 | 3,395 | 64,800 |
| 2025/01/10 | 3,400 | 3,430 | 3,380 | 3,420 | 48,700 |
| 2025/01/09 | 3,465 | 3,470 | 3,395 | 3,420 | 69,700 |
| 2025/01/08 | 3,430 | 3,490 | 3,405 | 3,465 | 103,900 |
| 2025/01/07 | 3,455 | 3,480 | 3,420 | 3,460 | 60,700 |
| 2025/01/06 | 3,530 | 3,535 | 3,420 | 3,425 | 105,900 |
| 2024/12/30 | 3,545 | 3,550 | 3,510 | 3,515 | 47,800 |
| 2024/12/27 | 3,525 | 3,555 | 3,515 | 3,555 | 64,400 |
| 2024/12/26 | 3,535 | 3,555 | 3,510 | 3,515 | 55,700 |
| 2024/12/25 | 3,560 | 3,575 | 3,510 | 3,535 | 55,300 |
| 2024/12/24 | 3,575 | 3,575 | 3,525 | 3,545 | 35,200 |
| 2024/12/23 | 3,560 | 3,600 | 3,550 | 3,575 | 64,500 |
| 2024/12/20 | 3,570 | 3,570 | 3,475 | 3,550 | 105,700 |
| 2024/12/19 | 3,515 | 3,565 | 3,515 | 3,550 | 65,400 |
| 2024/12/18 | 3,610 | 3,625 | 3,580 | 3,585 | 47,100 |
| 2024/12/17 | 3,575 | 3,600 | 3,550 | 3,575 | 51,000 |
| 2024/12/16 | 3,600 | 3,605 | 3,555 | 3,575 | 41,200 |
| 2024/12/13 | 3,545 | 3,625 | 3,540 | 3,605 | 91,700 |
| 2024/12/12 | 3,560 | 3,605 | 3,560 | 3,580 | 105,500 |
| 2024/12/11 | 3,555 | 3,580 | 3,520 | 3,550 | 74,100 |
| 2024/12/10 | 3,575 | 3,615 | 3,550 | 3,595 | 128,800 |
| 2024/12/09 | 3,530 | 3,575 | 3,510 | 3,545 | 83,100 |
| 2024/12/06 | 3,475 | 3,495 | 3,460 | 3,485 | 60,100 |
| 2024/12/05 | 3,480 | 3,490 | 3,445 | 3,455 | 70,600 |
| 2024/12/04 | 3,510 | 3,535 | 3,485 | 3,485 | 67,800 |
| 2024/12/03 | 3,500 | 3,545 | 3,495 | 3,510 | 102,600 |
| 2024/12/02 | 3,415 | 3,525 | 3,415 | 3,500 | 145,600 |
| 2024/11/29 | 3,420 | 3,495 | 3,405 | 3,445 | 111,800 |
| 2024/11/28 | 3,415 | 3,445 | 3,370 | 3,405 | 86,900 |
| 2024/11/27 | 3,420 | 3,420 | 3,330 | 3,380 | 96,800 |
| 2024/11/26 | 3,320 | 3,450 | 3,305 | 3,430 | 176,700 |
| 2024/11/25 | 3,325 | 3,335 | 3,275 | 3,315 | 246,200 |
| 2024/11/22 | 3,295 | 3,320 | 3,280 | 3,305 | 114,700 |
| 2024/11/21 | 3,295 | 3,295 | 3,250 | 3,285 | 70,800 |
| 2024/11/20 | 3,250 | 3,295 | 3,230 | 3,280 | 102,900 |
| 2024/11/19 | 3,220 | 3,270 | 3,220 | 3,255 | 83,200 |
| 2024/11/18 | 3,255 | 3,280 | 3,235 | 3,260 | 96,000 |
| 2024/11/15 | 3,340 | 3,340 | 3,250 | 3,270 | 152,600 |
| 2024/11/14 | 3,380 | 3,410 | 3,310 | 3,340 | 125,800 |
| 2024/11/13 | 3,380 | 3,380 | 3,335 | 3,360 | 74,300 |
| 2024/11/12 | 3,360 | 3,405 | 3,360 | 3,380 | 90,500 |
| 2024/11/11 | 3,205 | 3,370 | 3,205 | 3,335 | 175,400 |
| 2024/11/08 | 3,440 | 3,480 | 3,400 | 3,400 | 97,700 |
| 2024/11/07 | 3,345 | 3,395 | 3,330 | 3,370 | 61,900 |
| 2024/11/06 | 3,345 | 3,445 | 3,345 | 3,385 | 107,400 |
| 2024/11/05 | 3,400 | 3,425 | 3,285 | 3,285 | 104,400 |
| 2024/11/01 | 3,420 | 3,450 | 3,395 | 3,395 | 66,200 |
| 2024/10/31 | 3,425 | 3,445 | 3,410 | 3,435 | 77,500 |
| 2024/10/30 | 3,450 | 3,460 | 3,395 | 3,435 | 126,700 |
| 2024/10/29 | 3,395 | 3,450 | 3,390 | 3,430 | 51,800 |
| 2024/10/28 | 3,360 | 3,430 | 3,360 | 3,410 | 65,200 |
| 2024/10/25 | 3,375 | 3,390 | 3,335 | 3,360 | 75,300 |
| 2024/10/24 | 3,370 | 3,400 | 3,350 | 3,375 | 118,500 |
| 2024/10/23 | 3,435 | 3,440 | 3,395 | 3,410 | 64,400 |
| 2024/10/22 | 3,460 | 3,465 | 3,420 | 3,435 | 52,700 |
| 2024/10/21 | 3,475 | 3,485 | 3,450 | 3,460 | 58,100 |
| 2024/10/18 | 3,420 | 3,470 | 3,420 | 3,450 | 59,100 |
| 2024/10/17 | 3,475 | 3,475 | 3,415 | 3,445 | 96,600 |
| 2024/10/16 | 3,480 | 3,520 | 3,455 | 3,470 | 78,200 |
| 2024/10/15 | 3,530 | 3,545 | 3,495 | 3,515 | 75,000 |
| 2024/10/11 | 3,540 | 3,550 | 3,495 | 3,510 | 70,300 |
| 2024/10/10 | 3,505 | 3,550 | 3,445 | 3,525 | 82,500 |
| 2024/10/09 | 3,565 | 3,565 | 3,500 | 3,530 | 106,900 |
| 2024/10/08 | 3,510 | 3,525 | 3,460 | 3,500 | 149,100 |
| 2024/10/07 | 3,620 | 3,620 | 3,550 | 3,580 | 63,400 |
| 2024/10/04 | 3,590 | 3,645 | 3,575 | 3,580 | 77,400 |
| 2024/10/03 | 3,605 | 3,620 | 3,515 | 3,575 | 53,100 |
| 2024/10/02 | 3,560 | 3,620 | 3,510 | 3,560 | 102,000 |
| 2024/10/01 | 3,570 | 3,635 | 3,555 | 3,610 | 61,500 |
| 2024/09/30 | 3,550 | 3,610 | 3,530 | 3,580 | 97,100 |
| 2024/09/27 | 3,640 | 3,655 | 3,595 | 3,615 | 75,500 |
| 2024/09/26 | 3,545 | 3,640 | 3,540 | 3,640 | 144,800 |
| 2024/09/25 | 3,485 | 3,535 | 3,475 | 3,500 | 87,200 |
| 2024/09/24 | 3,535 | 3,535 | 3,460 | 3,485 | 101,100 |
| 2024/09/20 | 3,560 | 3,620 | 3,485 | 3,520 | 263,300 |
| 2024/09/19 | 3,580 | 3,615 | 3,535 | 3,550 | 94,800 |
| 2024/09/18 | 3,560 | 3,560 | 3,510 | 3,530 | 82,800 |
| 2024/09/17 | 3,515 | 3,565 | 3,485 | 3,545 | 105,300 |
| 2024/09/13 | 3,485 | 3,530 | 3,475 | 3,475 | 116,300 |
| 2024/09/12 | 3,475 | 3,515 | 3,445 | 3,465 | 69,100 |
| 2024/09/11 | 3,520 | 3,530 | 3,400 | 3,430 | 98,600 |
| 2024/09/10 | 3,435 | 3,530 | 3,425 | 3,520 | 124,100 |
| 2024/09/09 | 3,325 | 3,435 | 3,325 | 3,410 | 73,900 |
| 2024/09/06 | 3,490 | 3,505 | 3,370 | 3,395 | 75,600 |
| 2024/09/05 | 3,350 | 3,465 | 3,345 | 3,465 | 105,400 |
| 2024/09/04 | 3,300 | 3,375 | 3,300 | 3,365 | 155,300 |
| 2024/09/03 | 3,410 | 3,490 | 3,410 | 3,410 | 146,400 |
| 2024/09/02 | 3,465 | 3,465 | 3,350 | 3,410 | 89,800 |
| 2024/08/30 | 3,480 | 3,510 | 3,420 | 3,465 | 124,000 |
| 2024/08/29 | 3,490 | 3,525 | 3,440 | 3,465 | 91,900 |
| 2024/08/28 | 3,555 | 3,610 | 3,470 | 3,505 | 107,900 |
| 2024/08/27 | 3,450 | 3,550 | 3,450 | 3,550 | 214,700 |
| 2024/08/26 | 3,195 | 3,415 | 3,190 | 3,415 | 245,200 |
| 2024/08/23 | 3,245 | 3,245 | 3,150 | 3,185 | 120,200 |
| 2024/08/22 | 3,250 | 3,280 | 3,210 | 3,265 | 67,300 |
| 2024/08/21 | 3,295 | 3,295 | 3,230 | 3,245 | 80,400 |
| 2024/08/20 | 3,250 | 3,330 | 3,245 | 3,310 | 136,400 |
| 2024/08/19 | 3,290 | 3,315 | 3,230 | 3,250 | 102,200 |