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
2007/12/28 476 476 465 469 27,700
2007/12/27 479 481 469 475 56,700
2007/12/26 482 484 468 474 62,500
2007/12/25 452 490 452 472 151,900
2007/12/21 439 462 432 450 139,000
2007/12/20 460 464 433 434 165,100
2007/12/19 475 480 470 470 137,200
2007/12/18 482 505 475 485 111,000
2007/12/17 500 500 486 487 111,400
2007/12/14 495 512 495 503 85,600
2007/12/13 524 524 502 503 168,400
2007/12/12 563 563 506 523 357,100
2007/12/11 568 569 543 553 66,000
2007/12/10 546 567 546 562 115,800
2007/12/07 537 550 528 546 77,300
2007/12/06 550 557 527 532 85,800
2007/12/05 556 556 530 547 103,100
2007/12/04 557 566 555 556 97,700
2007/12/03 561 561 547 553 116,000
2007/11/30 578 578 551 555 69,100
2007/11/29 591 593 564 571 140,800
2007/11/28 555 575 535 571 244,200
2007/11/27 494 542 493 537 439,700
2007/11/26 476 507 462 493 746,700
2007/11/22 516 560 515 556 181,700
2007/11/21 534 578 515 515 232,300
2007/11/20 511 545 506 530 250,900
2007/11/19 578 584 540 540 221,900
2007/11/16 607 607 579 588 133,200
2007/11/15 618 620 596 601 89,100
2007/11/14 620 627 608 608 92,500
2007/11/13 600 620 590 611 130,500
2007/11/12 603 607 581 595 129,900
2007/11/09 638 639 617 620 74,200
2007/11/08 615 629 603 628 138,100
2007/11/07 650 651 615 617 110,100
2007/11/06 644 667 633 639 100,800
2007/11/05 641 650 633 637 98,300
2007/11/02 630 660 630 649 155,600
2007/11/01 665 670 643 647 154,200
2007/10/31 666 677 656 660 107,900
2007/10/30 650 680 640 678 389,600
2007/10/29 692 718 681 690 247,400
2007/10/26 659 683 659 683 82,800
2007/10/25 662 683 654 656 151,300
2007/10/24 693 695 668 672 107,400
2007/10/23 696 705 678 683 128,400
2007/10/22 650 682 650 678 150,700
2007/10/19 708 715 676 690 169,100
2007/10/18 672 711 666 701 180,300
2007/10/17 679 707 652 665 260,800
2007/10/16 728 728 683 687 282,500
2007/10/15 738 766 731 738 164,600
2007/10/12 735 771 730 735 272,500
2007/10/11 733 777 727 755 309,700
2007/10/10 820 825 733 744 798,500
2007/10/09 707 794 700 794 692,300
2007/10/05 690 697 681 694 107,100
2007/10/04 700 711 682 688 143,900
2007/10/03 690 732 677 705 448,300
2007/10/02 700 705 680 688 248,000
2007/10/01 678 715 678 697 405,300
2007/09/28 730 730 665 666 321,500
2007/09/27 719 749 696 717 450,600
2007/09/26 607 698 607 689 452,100
2007/09/25 663 665 625 627 261,100
2007/09/21 617 670 600 643 491,900
2007/09/20 679 685 623 627 360,500
2007/09/19 690 699 670 679 214,300
2007/09/18 661 685 654 670 263,300
2007/09/14 720 729 660 690 703,600
2007/09/13 769 774 730 730 407,900
2007/09/12 801 817 765 779 277,000
2007/09/11 818 828 792 797 446,900
2007/09/10 776 828 763 798 514,500
2007/09/07 840 879 793 806 998,400
2007/09/06 751 834 723 825 687,100
2007/09/05 843 843 760 774 637,200
2007/09/04 845 879 801 803 1,438,500
2007/09/03 755 835 752 835 1,939,500
2007/08/31 645 735 625 735 512,100
2007/08/30 645 645 625 635 145,300
2007/08/29 618 636 612 635 148,500
2007/08/28 627 655 620 639 217,500
2007/08/27 655 688 621 631 378,000
2007/08/24 647 705 647 663 678,200
2007/08/23 600 661 585 647 813,400
2007/08/22 630 638 580 583 346,100
2007/08/21 657 658 632 633 179,200
2007/08/20 682 690 652 659 229,500
2007/08/17 688 698 630 632 344,800
2007/08/16 691 709 640 696 439,400
2007/08/15 725 734 683 700 591,300
2007/08/14 680 747 680 715 919,100
2007/08/13 658 737 648 707 1,297,800
2007/08/10 665 680 635 638 1,125,300
2007/08/09 742 770 681 735 1,829,000
2007/08/08 758 763 738 738 866,200
2007/08/07 868 880 838 838 961,200
2007/08/06 952 972 931 938 745,100
2007/08/03 1,015 1,045 975 982 1,308,400
2007/08/02 1,007 1,023 957 1,020 2,250,300
2007/08/01 1,070 1,119 947 970 4,348,400
2007/07/31 1,020 1,060 987 1,060 3,095,400
2007/07/30 822 960 812 960 3,326,800
2007/07/27 979 1,049 824 860 3,555,900
2007/07/26 1,115 1,203 996 1,019 7,098,500
2007/07/25 960 1,080 944 1,080 4,867,600
2007/07/24 870 980 863 980 3,073,700
2007/07/23 911 960 822 895 4,146,000
2007/07/20 751 871 733 871 2,968,100
2007/07/19 806 822 750 771 3,760,100
2007/07/18 700 790 690 780 5,363,700
2007/07/17 610 690 592 690 1,704,600
2007/07/13 627 627 563 590 1,180,300
2007/07/12 664 671 543 627 2,785,600
2007/07/11 536 574 515 574 1,696,700
2007/07/10 434 501 430 494 1,357,200
2007/07/09 421 430 415 429 69,600
2007/07/06 421 425 415 425 86,900
2007/07/05 435 438 418 420 170,400
2007/07/04 413 436 410 430 216,800
2007/07/03 420 423 410 415 165,100
2007/07/02 420 424 411 415 227,300
2007/06/29 412 416 405 416 187,500
2007/06/28 410 415 403 407 296,200
2007/06/27 426 428 406 415 472,400
2007/06/26 455 457 434 435 307,800
2007/06/25 470 470 455 457 199,600
2007/06/22 463 486 460 468 323,200
2007/06/21 464 465 457 463 146,200
2007/06/20 463 471 462 469 135,300
2007/06/19 466 467 458 461 157,000
2007/06/18 478 480 465 468 240,100
2007/06/15 487 490 475 477 169,700
2007/06/14 472 495 463 477 259,400
2007/06/13 480 480 468 468 135,900
2007/06/12 497 497 477 480 129,700
2007/06/11 504 507 487 488 155,000
2007/06/08 491 497 486 494 96,000
2007/06/07 500 509 497 501 104,500
2007/06/06 482 506 481 505 167,800
2007/06/05 482 515 475 487 404,500
2007/06/04 520 524 481 487 385,600
2007/06/01 552 557 533 533 215,200
2007/05/31 554 569 550 558 89,300
2007/05/30 577 580 551 560 121,200
2007/05/29 584 584 555 570 267,300
2007/05/28 580 609 580 588 410,700
2007/05/25 520 579 508 560 459,500
2007/05/24 520 536 501 510 952,800
2007/05/23 570 620 566 600 1,095,700
2007/05/22 498 563 495 563 822,300
2007/05/21 465 485 461 483 157,200
2007/05/18 470 478 452 475 266,500
2007/05/17 461 493 461 479 310,100
2007/05/16 484 503 462 466 590,400
2007/05/15 521 522 471 485 727,200
2007/05/14 535 535 500 501 735,100
2007/05/11 578 578 547 547 282,400
2007/05/10 638 638 592 594 350,800
2007/05/09 654 654 635 638 92,800
2007/05/08 688 688 651 656 148,600
2007/05/07 690 705 682 687 177,500
2007/05/02 676 712 651 685 375,800
2007/05/01 647 657 621 646 230,200
2007/04/27 675 675 656 667 70,000
2007/04/26 661 684 661 670 93,000
2007/04/25 695 699 671 671 137,500
2007/04/24 664 693 658 690 225,900
2007/04/23 704 707 662 684 217,700
2007/04/20 711 715 680 715 267,400
2007/04/19 671 733 655 721 806,200
2007/04/18 690 693 646 661 570,600
2007/04/17 735 759 683 695 390,400
2007/04/16 759 776 731 731 289,900
2007/04/13 827 839 782 789 170,700
2007/04/12 805 845 791 824 274,900
2007/04/11 877 880 817 823 292,400
2007/04/10 814 891 801 887 700,600
2007/04/09 904 905 849 854 199,400
2007/04/06 912 917 897 914 146,400
2007/04/05 940 950 921 922 106,400
2007/04/04 974 990 937 956 138,800
2007/04/03 981 994 958 984 95,800
2007/04/02 998 1,004 984 984 34,300
2007/03/30 1,002 1,009 995 1,005 31,700
2007/03/29 993 1,014 992 1,014 20,500
2007/03/28 983 1,017 983 1,008 77,800
2007/03/27 1,003 1,008 980 980 73,500
2007/03/26 990 1,009 988 1,001 54,800
2007/03/23 1,015 1,015 998 1,002 59,900
2007/03/22 1,020 1,023 1,003 1,016 96,300
2007/03/20 1,026 1,026 1,003 1,006 92,900
2007/03/19 1,010 1,038 1,002 1,024 108,300
2007/03/16 1,049 1,050 1,030 1,050 30,100
2007/03/15 1,060 1,065 1,040 1,049 41,900
2007/03/14 1,010 1,039 1,002 1,013 108,700
2007/03/13 1,050 1,056 1,037 1,044 35,400
2007/03/12 1,070 1,072 1,036 1,052 89,700
2007/03/09 1,095 1,098 1,064 1,077 61,200
2007/03/08 1,041 1,100 1,030 1,080 62,500
2007/03/07 1,132 1,140 1,037 1,061 232,200
2007/03/06 989 1,099 985 1,099 317,800
2007/03/05 1,090 1,090 975 999 246,100
2007/03/02 1,130 1,130 1,096 1,106 94,200
2007/03/01 1,185 1,200 1,129 1,140 126,800
2007/02/28 1,113 1,185 1,111 1,179 148,000
2007/02/27 1,205 1,248 1,201 1,213 86,700
2007/02/26 1,238 1,239 1,199 1,205 135,200
2007/02/23 1,247 1,248 1,231 1,240 54,600
2007/02/22 1,257 1,270 1,230 1,231 84,100
2007/02/21 1,270 1,278 1,245 1,265 90,600
2007/02/20 1,270 1,287 1,263 1,285 61,500
2007/02/19 1,273 1,282 1,270 1,277 26,400
2007/02/16 1,268 1,290 1,267 1,290 30,700
2007/02/15 1,277 1,285 1,265 1,280 36,400
2007/02/14 1,285 1,291 1,260 1,277 88,200
2007/02/13 1,283 1,296 1,280 1,286 37,500
2007/02/09 1,276 1,286 1,273 1,283 39,700
2007/02/08 1,285 1,310 1,278 1,290 64,700
2007/02/07 1,261 1,290 1,261 1,285 171,100
2007/02/06 1,285 1,345 1,278 1,329 219,200
2007/02/05 1,280 1,290 1,266 1,276 68,200
2007/02/02 1,270 1,276 1,258 1,264 23,800
2007/02/01 1,275 1,280 1,253 1,260 59,900
2007/01/31 1,280 1,290 1,274 1,274 64,200
2007/01/30 1,299 1,302 1,281 1,283 46,000
2007/01/29 1,299 1,300 1,282 1,294 56,500
2007/01/26 1,270 1,305 1,270 1,300 69,000
2007/01/25 1,320 1,321 1,291 1,299 82,200
2007/01/24 1,312 1,325 1,295 1,320 142,400
2007/01/23 1,245 1,305 1,229 1,299 183,200
2007/01/22 1,326 1,335 1,251 1,256 261,300
2007/01/19 1,304 1,314 1,288 1,299 84,900
2007/01/18 1,295 1,315 1,270 1,314 226,000
2007/01/17 1,220 1,265 1,220 1,259 131,400
2007/01/16 1,185 1,219 1,185 1,219 66,800
2007/01/15 1,207 1,221 1,195 1,203 46,500
2007/01/12 1,203 1,209 1,195 1,200 40,600
2007/01/11 1,223 1,223 1,196 1,200 56,100
2007/01/10 1,186 1,207 1,177 1,203 50,600
2007/01/09 1,200 1,215 1,171 1,184 110,600
2007/01/05 1,246 1,246 1,205 1,215 73,000
2007/01/04 1,251 1,251 1,237 1,246 33,400

このページの先頭へ