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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,260 | 3,320 | 3,225 | 3,290 | 99,800 |
| 2024/08/15 | 3,260 | 3,315 | 3,225 | 3,305 | 112,100 |
| 2024/08/14 | 3,165 | 3,255 | 3,165 | 3,245 | 146,700 |
| 2024/08/13 | 3,100 | 3,235 | 3,100 | 3,165 | 169,100 |
| 2024/08/09 | 3,115 | 3,135 | 3,020 | 3,090 | 178,000 |
| 2024/08/08 | 3,010 | 3,095 | 3,010 | 3,045 | 140,600 |
| 2024/08/07 | 2,968 | 3,140 | 2,968 | 3,020 | 151,300 |
| 2024/08/06 | 2,887 | 3,040 | 2,876 | 2,998 | 335,500 |
| 2024/08/05 | 2,848 | 2,911 | 2,742 | 2,803 | 306,300 |
| 2024/08/02 | 3,035 | 3,065 | 2,937 | 2,939 | 402,700 |
| 2024/08/01 | 3,130 | 3,185 | 3,080 | 3,145 | 105,100 |
| 2024/07/31 | 3,095 | 3,175 | 3,090 | 3,165 | 81,300 |
| 2024/07/30 | 3,170 | 3,180 | 3,100 | 3,125 | 102,400 |
| 2024/07/29 | 3,150 | 3,195 | 3,145 | 3,190 | 111,700 |
| 2024/07/26 | 3,140 | 3,180 | 3,130 | 3,130 | 105,200 |
| 2024/07/25 | 3,125 | 3,170 | 3,105 | 3,130 | 127,300 |
| 2024/07/24 | 3,125 | 3,215 | 3,120 | 3,125 | 79,600 |
| 2024/07/23 | 3,155 | 3,185 | 3,135 | 3,165 | 44,600 |
| 2024/07/22 | 3,230 | 3,250 | 3,155 | 3,155 | 81,100 |
| 2024/07/19 | 3,190 | 3,220 | 3,180 | 3,215 | 71,300 |
| 2024/07/18 | 3,185 | 3,245 | 3,180 | 3,185 | 72,400 |
| 2024/07/17 | 3,200 | 3,235 | 3,190 | 3,195 | 60,100 |
| 2024/07/16 | 3,220 | 3,245 | 3,180 | 3,185 | 65,600 |
| 2024/07/12 | 3,135 | 3,245 | 3,130 | 3,230 | 125,200 |
| 2024/07/11 | 3,160 | 3,170 | 3,125 | 3,130 | 72,100 |
| 2024/07/10 | 3,085 | 3,110 | 3,050 | 3,110 | 72,500 |
| 2024/07/09 | 3,040 | 3,120 | 2,999 | 3,095 | 94,400 |
| 2024/07/08 | 2,988 | 3,095 | 2,960 | 3,040 | 162,500 |
| 2024/07/05 | 2,990 | 2,993 | 2,950 | 2,964 | 117,200 |
| 2024/07/04 | 3,080 | 3,095 | 2,979 | 2,995 | 199,100 |
| 2024/07/03 | 3,145 | 3,210 | 3,070 | 3,090 | 198,900 |
| 2024/07/02 | 2,981 | 3,160 | 2,978 | 3,140 | 196,700 |
| 2024/07/01 | 3,080 | 3,080 | 2,957 | 2,988 | 161,900 |
| 2024/06/28 | 3,025 | 3,040 | 2,977 | 3,010 | 104,200 |
| 2024/06/27 | 2,979 | 3,050 | 2,979 | 3,020 | 117,400 |
| 2024/06/26 | 2,934 | 2,989 | 2,931 | 2,983 | 107,500 |
| 2024/06/25 | 2,911 | 2,973 | 2,911 | 2,948 | 118,700 |
| 2024/06/24 | 2,901 | 2,927 | 2,896 | 2,896 | 85,800 |
| 2024/06/21 | 2,914 | 2,972 | 2,892 | 2,900 | 94,800 |
| 2024/06/20 | 2,934 | 2,951 | 2,872 | 2,900 | 82,600 |
| 2024/06/19 | 2,970 | 2,989 | 2,934 | 2,951 | 139,000 |
| 2024/06/18 | 2,949 | 3,015 | 2,909 | 2,920 | 268,600 |
| 2024/06/17 | 2,900 | 2,900 | 2,855 | 2,900 | 151,000 |
| 2024/06/14 | 2,850 | 2,890 | 2,826 | 2,855 | 196,000 |
| 2024/06/13 | 2,773 | 2,857 | 2,773 | 2,823 | 146,000 |
| 2024/06/12 | 2,710 | 2,770 | 2,694 | 2,737 | 157,400 |
| 2024/06/11 | 2,773 | 2,773 | 2,702 | 2,731 | 162,300 |
| 2024/06/10 | 2,750 | 2,814 | 2,743 | 2,773 | 236,200 |
| 2024/06/07 | 2,836 | 2,877 | 2,787 | 2,800 | 99,500 |
| 2024/06/06 | 2,889 | 2,895 | 2,833 | 2,850 | 108,200 |
| 2024/06/05 | 2,852 | 2,917 | 2,848 | 2,863 | 159,700 |
| 2024/06/04 | 2,833 | 2,867 | 2,832 | 2,847 | 124,800 |
| 2024/06/03 | 2,793 | 2,859 | 2,773 | 2,821 | 188,100 |
| 2024/05/31 | 2,717 | 2,821 | 2,717 | 2,770 | 298,600 |
| 2024/05/30 | 2,537 | 2,708 | 2,529 | 2,706 | 387,900 |
| 2024/05/29 | 2,507 | 2,589 | 2,507 | 2,537 | 174,100 |
| 2024/05/28 | 2,590 | 2,605 | 2,499 | 2,522 | 315,600 |
| 2024/05/27 | 2,600 | 2,609 | 2,568 | 2,602 | 146,000 |
| 2024/05/24 | 2,629 | 2,679 | 2,601 | 2,601 | 107,500 |
| 2024/05/23 | 2,611 | 2,684 | 2,600 | 2,667 | 115,900 |
| 2024/05/22 | 2,653 | 2,666 | 2,602 | 2,623 | 166,000 |
| 2024/05/21 | 2,749 | 2,765 | 2,599 | 2,661 | 226,700 |
| 2024/05/20 | 2,756 | 2,813 | 2,752 | 2,755 | 107,900 |
| 2024/05/17 | 2,803 | 2,834 | 2,723 | 2,763 | 123,400 |
| 2024/05/16 | 2,763 | 2,845 | 2,741 | 2,802 | 117,200 |
| 2024/05/15 | 2,718 | 2,800 | 2,701 | 2,763 | 202,700 |
| 2024/05/14 | 2,818 | 2,867 | 2,818 | 2,850 | 87,800 |
| 2024/05/13 | 2,849 | 2,892 | 2,823 | 2,848 | 121,200 |
| 2024/05/10 | 2,931 | 2,984 | 2,862 | 2,862 | 124,700 |
| 2024/05/09 | 2,860 | 2,911 | 2,852 | 2,886 | 110,400 |
| 2024/05/08 | 2,823 | 2,880 | 2,823 | 2,861 | 100,500 |
| 2024/05/07 | 2,818 | 2,878 | 2,795 | 2,823 | 92,900 |
| 2024/05/02 | 2,830 | 2,834 | 2,774 | 2,780 | 87,300 |
| 2024/05/01 | 2,754 | 2,843 | 2,754 | 2,836 | 91,400 |
| 2024/04/30 | 2,753 | 2,801 | 2,740 | 2,769 | 128,300 |
| 2024/04/26 | 2,650 | 2,723 | 2,636 | 2,707 | 87,500 |
| 2024/04/25 | 2,640 | 2,677 | 2,640 | 2,669 | 56,700 |
| 2024/04/24 | 2,621 | 2,656 | 2,607 | 2,640 | 76,900 |
| 2024/04/23 | 2,607 | 2,622 | 2,584 | 2,596 | 53,500 |
| 2024/04/22 | 2,617 | 2,657 | 2,579 | 2,607 | 83,200 |
| 2024/04/19 | 2,594 | 2,605 | 2,552 | 2,579 | 110,800 |
| 2024/04/18 | 2,592 | 2,654 | 2,581 | 2,614 | 69,300 |
| 2024/04/17 | 2,618 | 2,619 | 2,571 | 2,595 | 71,500 |
| 2024/04/16 | 2,556 | 2,643 | 2,530 | 2,629 | 114,300 |
| 2024/04/15 | 2,628 | 2,637 | 2,569 | 2,589 | 97,200 |
| 2024/04/12 | 2,723 | 2,723 | 2,642 | 2,656 | 88,900 |
| 2024/04/11 | 2,644 | 2,662 | 2,583 | 2,635 | 104,600 |
| 2024/04/10 | 2,674 | 2,689 | 2,662 | 2,667 | 48,500 |
| 2024/04/09 | 2,662 | 2,683 | 2,652 | 2,669 | 57,500 |
| 2024/04/08 | 2,635 | 2,671 | 2,635 | 2,666 | 60,900 |
| 2024/04/05 | 2,630 | 2,654 | 2,617 | 2,635 | 99,300 |
| 2024/04/04 | 2,631 | 2,673 | 2,631 | 2,643 | 76,800 |
| 2024/04/03 | 2,586 | 2,624 | 2,583 | 2,623 | 112,600 |
| 2024/04/02 | 2,661 | 2,661 | 2,590 | 2,606 | 83,600 |
| 2024/04/01 | 2,684 | 2,703 | 2,646 | 2,663 | 75,900 |
| 2024/03/29 | 2,650 | 2,676 | 2,645 | 2,669 | 36,200 |
| 2024/03/28 | 2,680 | 2,689 | 2,643 | 2,649 | 81,400 |
| 2024/03/27 | 2,708 | 2,709 | 2,668 | 2,691 | 108,300 |
| 2024/03/26 | 2,666 | 2,702 | 2,657 | 2,680 | 103,500 |
| 2024/03/25 | 2,718 | 2,748 | 2,671 | 2,671 | 138,200 |
| 2024/03/22 | 2,722 | 2,735 | 2,690 | 2,726 | 81,500 |
| 2024/03/21 | 2,710 | 2,726 | 2,678 | 2,696 | 72,800 |
| 2024/03/19 | 2,710 | 2,723 | 2,650 | 2,678 | 101,500 |
| 2024/03/18 | 2,687 | 2,727 | 2,673 | 2,724 | 105,100 |
| 2024/03/15 | 2,640 | 2,692 | 2,635 | 2,675 | 122,100 |
| 2024/03/14 | 2,617 | 2,653 | 2,594 | 2,645 | 79,600 |
| 2024/03/13 | 2,635 | 2,648 | 2,602 | 2,616 | 81,100 |
| 2024/03/12 | 2,557 | 2,629 | 2,529 | 2,628 | 71,300 |
| 2024/03/11 | 2,528 | 2,566 | 2,528 | 2,557 | 80,400 |
| 2024/03/08 | 2,523 | 2,582 | 2,523 | 2,550 | 200,300 |
| 2024/03/07 | 2,575 | 2,613 | 2,548 | 2,554 | 137,300 |
| 2024/03/06 | 2,550 | 2,583 | 2,540 | 2,550 | 100,300 |
| 2024/03/05 | 2,558 | 2,571 | 2,516 | 2,553 | 117,700 |
| 2024/03/04 | 2,609 | 2,630 | 2,578 | 2,578 | 151,300 |
| 2024/03/01 | 2,678 | 2,700 | 2,608 | 2,612 | 162,400 |
| 2024/02/29 | 2,704 | 2,720 | 2,657 | 2,677 | 152,600 |
| 2024/02/28 | 2,716 | 2,744 | 2,699 | 2,712 | 196,500 |
| 2024/02/27 | 2,726 | 2,735 | 2,668 | 2,719 | 164,000 |
| 2024/02/26 | 2,635 | 2,727 | 2,630 | 2,715 | 190,100 |
| 2024/02/22 | 2,596 | 2,596 | 2,561 | 2,592 | 79,400 |
| 2024/02/21 | 2,560 | 2,577 | 2,550 | 2,568 | 98,800 |
| 2024/02/20 | 2,570 | 2,611 | 2,555 | 2,575 | 127,500 |
| 2024/02/19 | 2,510 | 2,567 | 2,492 | 2,558 | 158,500 |
| 2024/02/16 | 2,492 | 2,532 | 2,467 | 2,532 | 188,900 |
| 2024/02/15 | 2,558 | 2,558 | 2,486 | 2,486 | 217,300 |
| 2024/02/14 | 2,545 | 2,550 | 2,472 | 2,500 | 332,900 |
| 2024/02/13 | 2,802 | 2,811 | 2,572 | 2,575 | 679,700 |
| 2024/02/09 | 2,904 | 2,977 | 2,888 | 2,902 | 180,500 |
| 2024/02/08 | 2,940 | 2,958 | 2,901 | 2,934 | 207,400 |
| 2024/02/07 | 2,960 | 2,978 | 2,930 | 2,954 | 86,000 |
| 2024/02/06 | 3,025 | 3,040 | 2,956 | 2,975 | 161,200 |
| 2024/02/05 | 3,065 | 3,065 | 2,995 | 3,040 | 128,100 |
| 2024/02/02 | 3,080 | 3,110 | 3,065 | 3,080 | 93,200 |
| 2024/02/01 | 3,065 | 3,095 | 3,060 | 3,070 | 74,100 |
| 2024/01/31 | 3,140 | 3,165 | 3,060 | 3,110 | 111,600 |
| 2024/01/30 | 3,240 | 3,260 | 3,175 | 3,180 | 73,400 |
| 2024/01/29 | 3,170 | 3,235 | 3,170 | 3,195 | 59,500 |
| 2024/01/26 | 3,250 | 3,295 | 3,200 | 3,200 | 63,000 |
| 2024/01/25 | 3,225 | 3,270 | 3,210 | 3,260 | 62,900 |
| 2024/01/24 | 3,240 | 3,305 | 3,230 | 3,265 | 62,700 |
| 2024/01/23 | 3,275 | 3,350 | 3,245 | 3,275 | 156,700 |
| 2024/01/22 | 3,200 | 3,250 | 3,195 | 3,245 | 64,600 |
| 2024/01/19 | 3,130 | 3,195 | 3,130 | 3,160 | 95,300 |
| 2024/01/18 | 3,090 | 3,135 | 3,075 | 3,105 | 63,000 |
| 2024/01/17 | 3,200 | 3,225 | 3,100 | 3,100 | 129,900 |
| 2024/01/16 | 3,260 | 3,290 | 3,165 | 3,165 | 79,500 |
| 2024/01/15 | 3,290 | 3,295 | 3,220 | 3,250 | 66,600 |
| 2024/01/12 | 3,260 | 3,290 | 3,235 | 3,265 | 60,100 |
| 2024/01/11 | 3,245 | 3,250 | 3,200 | 3,250 | 71,800 |
| 2024/01/10 | 3,215 | 3,270 | 3,200 | 3,235 | 81,400 |
| 2024/01/09 | 3,150 | 3,240 | 3,145 | 3,205 | 96,600 |
| 2024/01/05 | 3,280 | 3,280 | 3,120 | 3,120 | 166,500 |
| 2024/01/04 | 3,240 | 3,320 | 3,230 | 3,280 | 112,100 |
| 2023/12/29 | 3,200 | 3,295 | 3,200 | 3,275 | 112,300 |
| 2023/12/28 | 3,180 | 3,200 | 3,130 | 3,195 | 62,500 |
| 2023/12/27 | 3,150 | 3,185 | 3,110 | 3,180 | 119,900 |
| 2023/12/26 | 2,964 | 3,170 | 2,963 | 3,150 | 165,600 |
| 2023/12/25 | 2,999 | 2,999 | 2,917 | 2,947 | 107,000 |
| 2023/12/22 | 2,969 | 3,000 | 2,954 | 2,977 | 124,000 |
| 2023/12/21 | 2,962 | 2,992 | 2,938 | 2,966 | 145,700 |
| 2023/12/20 | 3,145 | 3,145 | 3,000 | 3,005 | 157,700 |
| 2023/12/19 | 3,115 | 3,190 | 3,075 | 3,175 | 108,600 |
| 2023/12/18 | 3,060 | 3,120 | 3,015 | 3,115 | 146,800 |
| 2023/12/15 | 3,185 | 3,190 | 3,095 | 3,110 | 213,800 |
| 2023/12/14 | 3,200 | 3,235 | 3,170 | 3,170 | 169,800 |
| 2023/12/13 | 3,250 | 3,250 | 3,170 | 3,170 | 123,800 |
| 2023/12/12 | 3,240 | 3,260 | 3,170 | 3,220 | 136,200 |
| 2023/12/11 | 3,170 | 3,255 | 3,165 | 3,230 | 134,500 |
| 2023/12/08 | 3,190 | 3,220 | 3,165 | 3,175 | 162,900 |
| 2023/12/07 | 3,275 | 3,290 | 3,220 | 3,225 | 102,600 |
| 2023/12/06 | 3,275 | 3,320 | 3,250 | 3,300 | 147,200 |
| 2023/12/05 | 3,340 | 3,345 | 3,260 | 3,260 | 127,800 |
| 2023/12/04 | 3,350 | 3,375 | 3,250 | 3,360 | 150,700 |
| 2023/12/01 | 3,300 | 3,365 | 3,275 | 3,315 | 146,600 |
| 2023/11/30 | 3,345 | 3,390 | 3,320 | 3,330 | 306,300 |
| 2023/11/29 | 3,205 | 3,325 | 3,200 | 3,315 | 198,700 |
| 2023/11/28 | 3,175 | 3,210 | 3,175 | 3,195 | 114,000 |
| 2023/11/27 | 3,165 | 3,240 | 3,160 | 3,180 | 175,200 |