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
2004/12/30 485 488 460 480 14,100
2004/12/29 475 485 470 485 41,500
2004/12/28 460 470 456 465 23,300
2004/12/27 475 475 452 460 27,100
2004/12/24 475 487 466 485 26,000
2004/12/22 461 475 461 475 36,000
2004/12/21 455 461 450 461 19,100
2004/12/20 462 463 450 455 15,600
2004/12/17 469 469 460 463 6,400
2004/12/16 450 460 450 460 7,500
2004/12/15 455 455 450 452 18,200
2004/12/14 455 465 453 456 21,600
2004/12/13 490 490 461 470 16,000
2004/12/10 493 494 489 490 14,500
2004/12/09 505 505 488 493 15,300
2004/12/08 510 511 505 505 5,400
2004/12/07 501 509 501 509 10,500
2004/12/06 505 508 503 505 5,100
2004/12/03 513 513 503 512 8,900
2004/12/02 517 518 500 512 19,200
2004/12/01 545 545 510 517 26,700
2004/11/30 541 550 531 549 7,500
2004/11/29 539 550 531 545 11,200
2004/11/26 530 569 530 545 32,200
2004/11/25 510 530 510 530 12,800
2004/11/24 510 520 500 510 16,600
2004/11/22 525 527 510 520 4,400
2004/11/19 535 538 522 525 13,900
2004/11/18 542 545 520 533 51,600
2004/11/17 500 519 500 516 39,200
2004/11/16 539 539 528 534 10,100
2004/11/15 502 545 502 525 26,700
2004/11/12 505 510 494 509 22,000
2004/11/11 500 500 480 500 17,500
2004/11/10 520 521 490 500 13,900
2004/11/09 525 525 505 524 15,900
2004/11/08 532 550 521 530 68,000
2004/11/05 485 535 485 520 61,400
2004/11/04 450 483 445 483 31,900
2004/11/02 450 450 435 446 10,400
2004/11/01 425 450 425 450 12,000
2004/10/29 430 454 420 454 17,800
2004/10/28 451 456 420 430 25,900
2004/10/27 445 460 445 446 17,700
2004/10/26 470 470 444 450 46,400
2004/10/25 499 500 475 480 11,600
2004/10/22 490 499 485 499 12,300
2004/10/21 500 500 482 500 11,200
2004/10/20 509 510 487 487 17,600
2004/10/19 506 518 506 510 10,600
2004/10/18 510 510 502 510 10,000
2004/10/15 520 520 505 517 13,800
2004/10/14 534 534 516 525 7,300
2004/10/13 535 540 531 537 6,600
2004/10/12 519 540 519 539 24,500
2004/10/08 520 521 515 519 9,200
2004/10/07 522 530 515 524 24,700
2004/10/06 517 529 515 521 35,300
2004/10/05 520 520 505 512 45,400
2004/10/04 516 530 509 530 70,600
2004/10/01 520 530 487 490 79,900
2004/09/30 488 523 488 510 63,000
2004/09/29 500 524 465 483 82,600
2004/09/28 530 530 479 480 72,800
2004/09/27 570 570 500 530 50,900
2004/09/24 590 590 545 560 39,900
2004/09/22 601 602 561 590 48,100
2004/09/21 634 634 603 604 16,900
2004/09/17 645 645 630 637 21,600
2004/09/16 651 651 639 650 15,200
2004/09/15 670 672 640 667 18,900
2004/09/14 662 690 650 669 20,500
2004/09/13 680 680 650 669 14,800
2004/09/10 698 698 673 674 13,700
2004/09/09 678 700 678 696 30,000
2004/09/08 666 678 660 669 18,500
2004/09/07 666 668 662 662 5,100
2004/09/06 675 680 660 670 18,600
2004/09/03 691 699 674 680 21,400
2004/09/02 701 701 690 701 8,700
2004/09/01 700 705 693 704 5,000
2004/08/31 700 701 698 701 9,000
2004/08/30 700 709 696 703 9,500
2004/08/27 703 710 702 703 7,700
2004/08/26 733 733 700 719 19,600
2004/08/25 710 720 705 720 16,800
2004/08/24 700 710 690 710 10,600
2004/08/23 700 710 700 700 5,000
2004/08/20 710 710 700 701 1,900
2004/08/19 696 710 690 710 11,600
2004/08/18 711 720 695 701 23,400
2004/08/17 711 735 706 735 8,900
2004/08/16 720 720 696 710 15,100
2004/08/13 712 735 710 715 7,100
2004/08/12 721 739 710 739 7,100
2004/08/11 730 740 720 740 6,400
2004/08/10 712 730 705 720 17,000
2004/08/09 739 739 701 711 10,100
2004/08/06 730 740 721 740 6,000
2004/08/05 720 750 720 745 13,800
2004/08/04 750 750 697 729 32,200
2004/08/03 770 800 750 778 15,700
2004/08/02 790 790 760 760 9,700
2004/07/30 770 805 770 790 6,300
2004/07/29 789 790 751 790 8,300
2004/07/28 770 805 770 790 14,700
2004/07/27 835 840 740 740 39,800
2004/07/26 883 888 830 835 27,700
2004/07/23 949 949 875 893 66,300
2004/07/22 851 948 830 909 132,300
2004/07/21 790 854 790 854 53,800
2004/07/20 820 820 780 790 8,000
2004/07/16 804 828 770 820 48,300
2004/07/15 798 804 760 804 58,700
2004/07/14 792 806 750 751 38,000
2004/07/13 775 785 765 785 14,300
2004/07/12 770 783 770 774 9,400
2004/07/09 749 775 745 770 39,800
2004/07/08 735 760 735 748 26,100
2004/07/07 710 750 701 735 45,200
2004/07/06 745 750 725 725 26,200
2004/07/05 770 770 700 745 19,000
2004/07/02 755 770 740 761 27,300
2004/07/01 780 780 750 755 47,100
2004/06/30 769 775 750 770 32,200
2004/06/29 787 787 761 769 45,000
2004/06/28 800 825 765 777 89,100
2004/06/25 690 780 687 778 130,500
2004/06/24 695 695 662 680 52,500
2004/06/23 700 710 689 695 35,200
2004/06/22 736 737 690 705 63,400
2004/06/21 753 760 736 740 36,400
2004/06/18 765 765 751 753 22,400
2004/06/17 750 763 750 762 26,200
2004/06/16 751 761 750 758 20,200
2004/06/15 771 771 750 751 23,000
2004/06/14 785 785 771 772 14,700
2004/06/11 790 794 780 788 22,300
2004/06/10 783 790 770 790 23,900
2004/06/09 800 806 780 785 34,200
2004/06/08 810 820 791 800 46,700
2004/06/07 760 796 745 790 66,700
2004/06/04 750 770 745 760 32,400
2004/06/03 790 810 759 760 42,500
2004/06/02 810 824 785 793 50,500
2004/06/01 790 818 780 814 101,800
2004/05/31 731 785 731 780 73,700
2004/05/28 749 749 701 715 116,600
2004/05/27 777 794 741 759 44,400
2004/05/26 808 828 761 783 66,700
2004/05/25 790 817 753 800 217,000
2004/05/24 850 860 840 840 206,200
2004/05/21 877 940 875 940 59,700
2004/05/20 940 940 875 875 81,700
2004/05/19 940 965 895 920 75,700
2004/05/18 820 945 820 890 177,000
2004/05/17 980 980 850 850 114,300
2004/05/14 1,100 1,120 970 1,050 87,700
2004/05/13 1,110 1,200 1,060 1,110 222,500
2004/05/12 1,010 1,060 998 1,060 53,900
2004/05/11 960 1,040 949 960 76,500
2004/05/10 1,150 1,160 990 1,000 188,900
2004/05/07 1,080 1,200 990 1,190 369,800
2004/05/06 940 1,020 940 1,020 250,800
2004/04/30 840 949 820 920 186,600
2004/04/28 881 888 862 870 151,400
2004/04/27 1,050 1,050 865 898 588,700
2004/04/26 945 945 945 945 55,200
2004/04/23 845 845 845 845 187,800
2004/04/22 675 759 665 745 172,000
2004/04/21 680 680 670 675 12,900
2004/04/20 690 692 660 690 23,800
2004/04/19 700 700 675 690 14,200
2004/04/16 700 700 681 700 16,500
2004/04/15 700 700 680 680 48,900
2004/04/14 710 715 690 700 39,800
2004/04/13 705 730 694 710 49,800
2004/04/12 686 709 682 703 38,500
2004/04/09 700 700 681 699 36,400
2004/04/08 710 720 701 710 41,700
2004/04/07 735 735 718 720 20,800
2004/04/06 756 760 720 735 51,600
2004/04/05 734 760 734 755 62,600
2004/04/02 690 734 690 709 98,400
2004/04/01 640 700 635 670 50,500
2004/03/31 630 630 615 630 16,700
2004/03/30 650 650 626 626 14,000
2004/03/29 640 655 638 645 24,200
2004/03/26 611 620 605 620 4,300
2004/03/25 614 616 601 614 21,700
2004/03/24 615 618 601 614 18,800
2004/03/23 607 620 600 615 34,100
2004/03/22 611 627 602 615 22,300
2004/03/19 620 620 602 615 17,000
2004/03/18 650 650 610 620 35,000
2004/03/17 720 725 650 650 171,800
2004/03/16 600 660 600 660 93,700
2004/03/15 556 560 550 560 15,000
2004/03/12 556 566 555 556 9,800
2004/03/11 570 580 554 570 13,900
2004/03/10 549 570 539 570 22,300
2004/03/09 530 549 520 549 14,400
2004/03/08 550 550 530 536 31,400
2004/03/05 585 585 550 554 16,200
2004/03/04 587 587 578 583 18,700
2004/03/03 590 590 580 587 24,300
2004/03/02 555 588 555 585 38,600
2004/03/01 545 555 530 555 61,400
2004/02/27 515 545 510 545 50,700
2004/02/26 500 521 496 515 32,400
2004/02/25 496 500 495 500 15,300
2004/02/24 502 502 490 496 17,500
2004/02/23 508 511 499 501 20,300
2004/02/20 510 510 500 508 20,600
2004/02/19 510 510 500 500 16,700
2004/02/18 523 528 510 520 18,200
2004/02/17 485 526 482 522 36,300
2004/02/16 510 510 481 495 36,800
2004/02/13 530 530 490 510 66,200
2004/02/12 540 540 530 530 9,700
2004/02/10 525 540 525 531 30,300
2004/02/09 541 541 522 522 40,300
2004/02/06 510 533 505 521 47,100
2004/02/05 540 540 500 510 72,500
2004/02/04 525 560 515 550 60,400
2004/02/03 557 557 522 537 65,400
2004/02/02 632 645 560 567 203,100
2004/01/30 592 630 592 629 293,600
2004/01/29 600 638 562 575 258,600
2004/01/28 748 808 609 640 572,900
2004/01/27 648 708 648 708 253,000
2004/01/26 542 610 540 608 356,600
2004/01/23 470 555 450 530 439,900
2004/01/22 435 500 434 475 460,400
2004/01/21 410 430 409 420 76,400
2004/01/20 407 415 405 412 57,600
2004/01/19 390 403 390 403 84,900
2004/01/16 381 391 373 385 52,200
2004/01/15 387 388 375 380 42,100
2004/01/14 393 401 380 382 85,900
2004/01/13 394 396 385 393 102,700
2004/01/09 372 391 372 384 54,100
2004/01/08 360 390 355 370 44,200
2004/01/07 355 365 352 360 26,800
2004/01/06 360 360 350 360 10,700
2004/01/05 360 360 355 360 4,000

このページの先頭へ