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
2005/12/30 3,980 4,080 3,820 3,930 554,800
2005/12/29 3,900 4,190 3,800 3,930 2,013,100
2005/12/28 3,600 3,800 3,530 3,800 1,788,400
2005/12/27 3,230 3,580 3,160 3,300 1,862,400
2005/12/26 2,950 3,270 2,930 3,270 1,548,400
2005/12/22 2,950 2,985 2,850 2,870 552,900
2005/12/21 3,050 3,150 2,710 3,000 2,244,400
2005/12/20 2,690 2,930 2,675 2,930 2,230,600
2005/12/19 2,505 2,590 2,475 2,530 418,300
2005/12/16 2,400 2,535 2,370 2,470 367,300
2005/12/15 2,470 2,610 2,425 2,460 648,900
2005/12/14 2,480 2,585 2,250 2,550 1,251,800
2005/12/13 2,245 2,410 2,225 2,400 1,282,600
2005/12/12 2,180 2,245 2,160 2,210 509,700
2005/12/09 2,050 2,165 2,005 2,155 366,100
2005/12/08 2,195 2,195 1,998 2,080 689,500
2005/12/07 1,997 2,205 1,986 2,185 1,067,600
2005/12/06 2,010 2,025 1,980 2,020 239,700
2005/12/05 2,050 2,060 1,980 2,030 441,500
2005/12/02 2,070 2,100 1,990 2,070 798,400
2005/12/01 1,900 2,040 1,880 2,030 1,278,600
2005/11/30 1,722 1,915 1,722 1,905 904,900
2005/11/29 1,770 1,775 1,729 1,775 118,700
2005/11/28 1,810 1,829 1,742 1,765 152,400
2005/11/25 1,775 1,838 1,730 1,799 504,500
2005/11/24 1,699 1,839 1,690 1,835 854,700
2005/11/22 1,614 1,690 1,604 1,679 193,400
2005/11/21 1,630 1,640 1,602 1,620 63,000
2005/11/18 1,630 1,683 1,580 1,621 324,500
2005/11/17 1,700 1,700 1,640 1,645 88,000
2005/11/16 1,627 1,692 1,621 1,655 124,900
2005/11/15 1,670 1,670 1,621 1,626 79,300
2005/11/14 1,715 1,715 1,641 1,666 118,700
2005/11/11 1,602 1,720 1,602 1,685 289,200
2005/11/10 1,605 1,620 1,598 1,605 85,400
2005/11/09 1,645 1,645 1,605 1,618 77,900
2005/11/08 1,650 1,651 1,595 1,649 132,400
2005/11/07 1,625 1,670 1,590 1,626 284,100
2005/11/04 1,780 1,780 1,678 1,685 342,300
2005/11/02 1,840 1,944 1,783 1,810 832,500
2005/11/01 1,609 1,780 1,590 1,780 474,500
2005/10/31 1,570 1,616 1,570 1,609 137,400
2005/10/28 1,610 1,610 1,578 1,598 92,100
2005/10/27 1,599 1,599 1,565 1,598 89,100
2005/10/26 1,599 1,620 1,558 1,562 117,500
2005/10/25 1,531 1,590 1,480 1,588 341,700
2005/10/24 1,576 1,580 1,530 1,531 200,000
2005/10/21 1,563 1,626 1,532 1,598 157,100
2005/10/20 1,630 1,652 1,576 1,600 249,500
2005/10/19 1,600 1,601 1,520 1,581 433,000
2005/10/18 1,635 1,680 1,560 1,619 362,700
2005/10/17 1,799 1,799 1,668 1,690 337,400
2005/10/14 1,695 1,800 1,690 1,740 485,200
2005/10/13 1,830 1,861 1,620 1,671 1,495,000
2005/10/12 2,150 2,155 1,860 1,920 986,100
2005/10/11 2,120 2,180 2,045 2,110 1,000,200
2005/10/07 1,840 2,100 1,825 2,025 1,971,000
2005/10/06 1,650 1,835 1,641 1,819 815,900
2005/10/05 1,888 1,890 1,703 1,704 636,400
2005/10/04 1,961 1,961 1,780 1,862 2,182,000
2005/10/03 1,661 1,661 1,661 1,661 19,500
2005/09/30 1,410 1,530 1,400 1,461 542,900
2005/09/29 1,679 1,744 1,470 1,610 1,377,300
2005/09/28 1,480 1,589 1,431 1,589 1,225,600
2005/09/27 1,561 1,638 1,351 1,389 1,928,100
2005/09/26 1,630 1,790 1,530 1,560 2,445,000
2005/09/22 1,810 1,810 1,810 1,810 60,100
2005/09/21 2,690 2,985 2,210 2,210 1,830,800
2005/09/20 2,490 2,610 2,350 2,610 1,641,800
2005/09/16 1,998 2,210 1,950 2,210 1,751,500
2005/09/15 1,843 1,910 1,777 1,908 1,138,200
2005/09/14 1,725 1,825 1,700 1,753 1,335,200
2005/09/13 1,685 1,930 1,655 1,695 2,161,500
2005/09/12 1,615 1,655 1,555 1,655 1,632,400
2005/09/09 1,370 1,469 1,342 1,455 1,662,300
2005/09/08 1,245 1,379 1,245 1,379 1,426,800
2005/09/07 1,220 1,259 1,171 1,239 404,500
2005/09/06 1,300 1,300 1,160 1,200 905,600
2005/09/05 1,155 1,254 1,155 1,249 824,600
2005/09/02 1,190 1,190 1,121 1,157 527,400
2005/09/01 1,180 1,223 1,100 1,170 847,600
2005/08/31 1,085 1,150 1,084 1,138 584,600
2005/08/30 1,018 1,070 990 1,060 843,100
2005/08/29 914 985 914 984 579,300
2005/08/26 880 935 880 914 547,900
2005/08/25 870 909 863 878 377,300
2005/08/24 860 865 843 863 82,400
2005/08/23 841 880 841 850 176,300
2005/08/22 875 880 848 861 168,400
2005/08/19 855 917 845 875 508,000
2005/08/18 910 910 852 855 573,400
2005/08/17 891 950 874 900 726,200
2005/08/16 775 862 773 861 839,100
2005/08/15 754 770 730 762 280,100
2005/08/12 734 785 714 754 406,000
2005/08/11 628 721 620 704 240,000
2005/08/10 580 630 580 623 68,200
2005/08/09 574 583 565 583 9,700
2005/08/08 565 575 525 575 38,600
2005/08/05 577 589 577 581 23,500
2005/08/04 595 598 567 597 55,200
2005/08/03 615 627 615 621 20,800
2005/08/02 620 630 610 625 22,500
2005/08/01 625 635 625 635 46,700
2005/07/29 640 649 620 649 42,100
2005/07/28 620 677 618 650 158,700
2005/07/27 615 626 615 620 89,200
2005/07/26 620 625 615 625 81,200
2005/07/25 650 650 616 617 184,600
2005/07/22 545 639 545 612 446,800
2005/07/21 536 540 530 540 49,500
2005/07/20 520 535 520 534 62,900
2005/07/19 528 528 518 522 16,100
2005/07/15 530 530 524 524 8,800
2005/07/14 529 532 522 530 12,900
2005/07/13 515 530 514 530 40,000
2005/07/12 522 523 515 520 23,100
2005/07/11 525 525 518 522 17,700
2005/07/08 515 522 514 521 25,700
2005/07/07 515 517 510 514 23,100
2005/07/06 526 527 517 517 20,400
2005/07/05 530 532 520 524 30,200
2005/07/04 518 532 518 525 53,500
2005/07/01 515 523 509 520 25,900
2005/06/30 539 540 508 522 86,000
2005/06/29 527 540 515 537 133,100
2005/06/28 528 530 501 508 169,300
2005/06/27 510 578 500 537 856,700
2005/06/24 419 498 419 498 242,300
2005/06/23 419 419 408 418 49,800
2005/06/22 425 426 408 415 66,800
2005/06/21 412 430 412 425 160,000
2005/06/20 407 419 407 410 125,400
2005/06/17 406 410 401 403 50,800
2005/06/16 400 410 394 401 84,900
2005/06/15 390 393 386 393 138,900
2005/06/14 391 393 388 390 26,500
2005/06/13 388 391 388 391 44,600
2005/06/10 383 388 382 384 17,300
2005/06/09 386 386 381 383 7,500
2005/06/08 390 390 380 385 53,400
2005/06/07 391 397 388 390 15,400
2005/06/06 387 399 385 390 41,400
2005/06/03 387 387 382 385 30,200
2005/06/02 388 395 384 385 52,000
2005/06/01 386 388 384 386 34,000
2005/05/31 384 390 382 390 18,600
2005/05/30 384 395 381 384 28,000
2005/05/27 394 395 385 385 40,000
2005/05/26 406 406 390 395 51,400
2005/05/25 412 415 408 410 136,600
2005/05/24 411 420 407 412 207,100
2005/05/23 415 418 405 411 20,600
2005/05/20 425 433 415 418 34,600
2005/05/19 424 440 418 435 5,700
2005/05/18 420 429 420 429 11,500
2005/05/17 447 447 425 425 13,000
2005/05/16 465 475 450 451 59,500
2005/05/13 460 468 444 460 60,500
2005/05/12 431 432 430 430 6,200
2005/05/11 428 432 426 432 10,500
2005/05/10 428 430 426 430 8,500
2005/05/09 415 425 415 424 14,700
2005/05/06 424 425 421 423 9,200
2005/05/02 420 427 420 424 13,100
2005/04/28 429 429 425 427 3,100
2005/04/27 421 430 420 429 10,400
2005/04/26 431 434 425 425 7,700
2005/04/25 430 432 428 431 8,900
2005/04/22 421 435 421 430 16,700
2005/04/21 420 421 411 419 16,200
2005/04/20 429 429 420 422 15,400
2005/04/19 413 426 413 425 7,800
2005/04/18 421 421 401 418 27,500
2005/04/15 430 439 428 439 10,200
2005/04/14 440 443 431 435 11,500
2005/04/13 441 450 431 445 19,200
2005/04/12 450 450 440 450 9,300
2005/04/11 445 450 431 450 25,200
2005/04/08 447 448 445 446 7,200
2005/04/07 447 447 435 440 21,100
2005/04/06 440 447 440 440 21,700
2005/04/05 430 441 430 440 27,700
2005/04/04 434 435 426 427 22,000
2005/04/01 412 439 412 421 30,000
2005/03/31 400 420 400 411 40,400
2005/03/30 420 423 392 394 71,700
2005/03/29 437 440 425 431 23,300
2005/03/28 451 455 401 436 50,500
2005/03/25 462 468 453 453 34,300
2005/03/24 459 461 456 461 11,700
2005/03/23 455 460 454 460 15,800
2005/03/22 454 460 450 454 46,800
2005/03/18 456 459 452 454 21,700
2005/03/17 460 461 452 457 26,200
2005/03/16 461 461 457 460 27,700
2005/03/15 465 465 460 461 33,400
2005/03/14 461 465 460 463 22,900
2005/03/11 469 469 460 461 20,000
2005/03/10 470 470 457 466 20,400
2005/03/09 465 470 456 460 25,800
2005/03/08 470 471 460 469 33,900
2005/03/07 485 485 450 470 37,600
2005/03/04 483 487 482 485 10,100
2005/03/03 489 489 485 485 13,600
2005/03/02 490 490 487 489 23,000
2005/03/01 490 491 489 490 19,100
2005/02/28 493 493 490 490 12,700
2005/02/25 488 492 485 491 37,900
2005/02/24 486 488 484 488 13,400
2005/02/23 482 487 480 485 33,200
2005/02/22 479 492 479 481 42,800
2005/02/21 480 485 472 481 29,400
2005/02/18 495 495 484 484 46,900
2005/02/17 495 499 492 495 28,300
2005/02/16 494 501 493 497 43,900
2005/02/15 506 509 491 491 68,400
2005/02/14 530 533 510 514 84,800
2005/02/10 535 540 530 530 46,700
2005/02/09 540 540 530 533 44,500
2005/02/08 545 551 530 530 174,700
2005/02/07 530 542 520 537 214,100
2005/02/04 500 516 500 511 273,900
2005/02/03 480 503 473 498 1,090,000
2005/02/02 500 500 500 500 26,800
2005/02/01 605 605 590 600 9,400
2005/01/31 600 603 596 603 22,800
2005/01/28 610 610 599 599 12,300
2005/01/27 611 615 600 613 29,100
2005/01/26 609 610 600 609 25,000
2005/01/25 599 602 587 589 62,100
2005/01/24 564 595 564 579 46,700
2005/01/21 543 566 543 566 17,300
2005/01/20 559 559 545 555 17,100
2005/01/19 550 560 548 560 19,600
2005/01/18 555 560 543 555 22,300
2005/01/17 531 555 530 555 37,600
2005/01/14 520 533 512 531 13,600
2005/01/13 538 538 512 523 17,000
2005/01/12 530 538 520 538 23,000
2005/01/11 510 538 501 538 34,900
2005/01/07 485 504 478 495 32,800
2005/01/06 490 494 477 480 10,300
2005/01/05 491 492 478 490 9,400
2005/01/04 485 491 479 479 9,300

このページの先頭へ