日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ