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
2016/12/30 1,150 1,155 1,115 1,131 374,700
2016/12/29 1,101 1,143 1,101 1,134 482,700
2016/12/28 1,055 1,097 1,055 1,097 319,400
2016/12/27 1,054 1,066 1,051 1,052 188,300
2016/12/26 1,049 1,057 1,038 1,049 277,100
2016/12/22 1,047 1,055 1,044 1,047 197,500
2016/12/21 1,064 1,065 1,045 1,050 149,500
2016/12/20 1,047 1,068 1,042 1,064 163,400
2016/12/19 1,058 1,060 1,041 1,045 135,300
2016/12/16 1,075 1,075 1,054 1,060 192,400
2016/12/15 1,075 1,078 1,064 1,068 150,300
2016/12/14 1,080 1,090 1,069 1,074 173,100
2016/12/13 1,073 1,088 1,056 1,080 260,900
2016/12/12 1,062 1,074 1,045 1,073 177,900
2016/12/09 1,029 1,055 1,028 1,050 308,300
2016/12/08 1,031 1,046 1,018 1,036 249,100
2016/12/07 1,042 1,047 1,014 1,018 351,200
2016/12/06 1,060 1,063 1,040 1,040 159,600
2016/12/05 1,055 1,055 1,042 1,047 187,400
2016/12/02 1,078 1,079 1,056 1,060 197,800
2016/12/01 1,091 1,107 1,078 1,082 345,400
2016/11/30 1,069 1,084 1,064 1,084 217,600
2016/11/29 1,070 1,072 1,049 1,065 167,900
2016/11/28 1,046 1,080 1,039 1,077 304,800
2016/11/25 1,059 1,063 1,034 1,041 198,700
2016/11/24 1,070 1,075 1,052 1,059 198,200
2016/11/22 1,062 1,066 1,033 1,063 256,400
2016/11/21 1,068 1,070 1,050 1,063 249,800
2016/11/18 1,061 1,065 1,040 1,063 266,600
2016/11/17 1,040 1,063 1,039 1,051 377,600
2016/11/16 1,027 1,046 1,016 1,033 380,000
2016/11/15 1,045 1,045 995 1,014 467,100
2016/11/14 1,038 1,063 1,036 1,049 256,300
2016/11/11 1,090 1,090 1,022 1,026 390,900
2016/11/10 1,088 1,100 1,073 1,084 308,600
2016/11/09 1,085 1,099 1,020 1,030 672,700
2016/11/08 1,030 1,092 1,022 1,079 765,300
2016/11/07 1,037 1,045 1,029 1,033 241,400
2016/11/04 1,014 1,033 1,004 1,029 274,000
2016/11/02 1,008 1,028 1,008 1,025 212,100
2016/11/01 1,023 1,035 1,017 1,029 208,100
2016/10/31 1,028 1,040 1,024 1,030 344,900
2016/10/28 1,011 1,025 1,001 1,020 468,500
2016/10/27 1,020 1,024 1,000 1,009 360,400
2016/10/26 995 1,023 989 1,015 339,200
2016/10/25 995 1,026 990 1,003 527,200
2016/10/24 948 991 948 985 451,300
2016/10/21 946 958 940 945 189,300
2016/10/20 944 949 935 945 137,200
2016/10/19 925 950 920 942 431,700
2016/10/18 912 926 911 920 225,000
2016/10/17 909 916 900 912 120,400
2016/10/14 905 915 903 907 177,300
2016/10/13 897 907 897 906 110,900
2016/10/12 897 903 888 897 126,100
2016/10/11 905 907 899 903 111,300
2016/10/07 911 912 901 905 88,400
2016/10/06 918 918 909 912 82,500
2016/10/05 920 925 911 913 145,900
2016/10/04 910 934 903 913 249,900
2016/10/03 893 915 888 907 220,600
2016/09/30 888 903 882 894 117,400
2016/09/29 895 903 891 896 71,800
2016/09/28 877 894 877 890 117,700
2016/09/27 871 888 870 888 146,500
2016/09/26 869 878 864 873 121,600
2016/09/23 867 875 861 872 152,300
2016/09/21 861 869 854 867 99,400
2016/09/20 854 864 851 857 77,300
2016/09/16 858 862 848 854 73,800
2016/09/15 852 856 840 851 147,000
2016/09/14 866 870 859 860 128,300
2016/09/13 873 882 867 868 150,100
2016/09/12 871 886 867 873 103,300
2016/09/09 884 888 878 880 99,900
2016/09/08 891 891 875 884 156,400
2016/09/07 872 902 870 897 348,900
2016/09/06 866 879 863 875 75,700
2016/09/05 870 873 858 867 146,800
2016/09/02 875 875 865 871 93,300
2016/09/01 865 882 865 876 125,400
2016/08/31 859 865 851 865 97,300
2016/08/30 852 858 842 857 154,900
2016/08/29 856 861 852 857 109,800
2016/08/26 867 867 855 856 56,000
2016/08/25 869 874 858 872 106,000
2016/08/24 875 880 864 869 115,200
2016/08/23 841 886 838 868 249,900
2016/08/22 833 843 830 841 118,700
2016/08/19 835 839 826 830 154,400
2016/08/18 839 839 830 832 188,300
2016/08/17 837 846 827 838 197,600
2016/08/16 859 861 840 841 228,000
2016/08/15 871 871 850 860 70,700
2016/08/12 860 880 854 873 95,500
2016/08/10 856 859 846 852 62,400
2016/08/09 863 871 846 857 104,900
2016/08/08 854 856 837 845 52,500
2016/08/05 847 856 837 842 192,700
2016/08/04 860 864 844 851 98,700
2016/08/03 875 875 853 855 142,600
2016/08/02 882 890 876 878 40,700
2016/08/01 880 888 868 887 104,000
2016/07/29 874 886 861 886 97,600
2016/07/28 876 882 867 881 94,700
2016/07/27 889 889 872 877 93,600
2016/07/26 879 888 872 883 74,600
2016/07/25 904 906 886 890 78,300
2016/07/22 881 899 881 893 106,200
2016/07/21 900 907 888 893 109,200
2016/07/20 890 894 876 894 127,300
2016/07/19 885 893 873 890 136,400
2016/07/15 897 900 867 870 201,000
2016/07/14 893 915 892 900 240,500
2016/07/13 889 904 885 886 142,900
2016/07/12 884 894 876 877 230,700
2016/07/11 857 872 857 872 137,800
2016/07/08 857 859 843 843 143,500
2016/07/07 863 863 846 850 115,200
2016/07/06 849 865 846 864 126,100
2016/07/05 879 879 865 868 98,800
2016/07/04 882 885 874 879 105,400
2016/07/01 849 880 849 878 108,500
2016/06/30 867 867 848 849 140,800
2016/06/29 867 874 853 857 147,000
2016/06/28 820 858 810 852 135,800
2016/06/27 805 834 805 832 88,200
2016/06/24 852 858 777 798 265,200
2016/06/23 845 845 829 840 91,200
2016/06/22 850 858 836 842 236,200
2016/06/21 849 862 842 859 84,500
2016/06/20 853 868 849 853 66,600
2016/06/17 846 858 837 840 134,500
2016/06/16 869 870 838 841 180,100
2016/06/15 847 865 839 861 138,600
2016/06/14 870 879 840 847 211,900
2016/06/13 891 893 865 865 210,200
2016/06/10 908 908 895 904 173,300
2016/06/09 907 913 900 901 208,300
2016/06/08 917 917 895 911 179,100
2016/06/07 916 918 909 914 68,200
2016/06/06 905 920 892 917 128,300
2016/06/03 908 914 899 911 87,600
2016/06/02 924 924 901 904 98,500
2016/06/01 916 939 911 929 248,000
2016/05/31 900 917 892 916 208,100
2016/05/30 891 901 888 899 109,800
2016/05/27 880 893 880 888 73,600
2016/05/26 886 890 879 884 102,800
2016/05/25 878 887 872 877 178,800
2016/05/24 875 879 866 868 184,300
2016/05/23 872 880 861 875 199,200
2016/05/20 881 891 870 874 128,100
2016/05/19 880 887 872 883 131,900
2016/05/18 887 889 862 873 232,000
2016/05/17 918 931 882 885 450,300
2016/05/16 947 954 927 933 110,500
2016/05/13 961 962 943 949 170,300
2016/05/12 953 963 949 958 119,300
2016/05/11 947 974 942 961 285,300
2016/05/10 957 957 920 943 424,000
2016/05/09 896 964 896 958 358,300
2016/05/06 888 896 876 886 95,500
2016/05/02 871 888 869 884 115,600
2016/04/28 920 920 886 894 129,100
2016/04/27 920 925 907 915 62,000
2016/04/26 926 931 909 920 114,800
2016/04/25 929 934 919 923 113,100
2016/04/22 936 938 921 926 126,000
2016/04/21 932 941 932 935 171,600
2016/04/20 931 933 919 921 118,600
2016/04/19 938 938 921 931 93,600
2016/04/18 913 932 902 916 120,200
2016/04/15 908 937 901 931 387,600
2016/04/14 908 912 897 909 182,000
2016/04/13 899 908 889 905 126,100
2016/04/12 897 901 888 891 97,900
2016/04/11 877 902 865 900 198,600
2016/04/08 865 897 860 884 139,600
2016/04/07 852 881 852 880 161,100
2016/04/06 841 853 833 849 126,200
2016/04/05 868 874 843 850 297,700
2016/04/04 874 885 864 876 132,800
2016/04/01 919 919 867 871 189,400
2016/03/31 920 926 909 915 119,400
2016/03/30 912 929 909 917 187,500
2016/03/29 912 921 909 915 97,300
2016/03/28 911 923 902 915 116,500
2016/03/25 914 917 896 904 68,400
2016/03/24 915 924 907 910 95,700
2016/03/23 911 922 909 914 74,200
2016/03/22 904 921 902 909 93,200
2016/03/18 899 905 888 897 138,100
2016/03/17 917 924 897 904 101,100
2016/03/16 904 923 904 909 80,500
2016/03/15 917 929 900 908 156,900
2016/03/14 925 926 907 912 103,300
2016/03/11 897 913 894 908 123,500
2016/03/10 910 921 906 912 98,100
2016/03/09 895 902 886 899 62,600
2016/03/08 906 912 879 904 141,200
2016/03/07 921 928 901 912 113,700
2016/03/04 903 925 894 916 227,700
2016/03/03 885 915 879 905 320,400
2016/03/02 887 892 879 888 154,400
2016/03/01 855 876 852 875 121,200
2016/02/29 882 889 848 857 163,100
2016/02/26 881 888 872 879 101,200
2016/02/25 865 886 862 874 132,100
2016/02/24 842 870 841 855 130,200
2016/02/23 855 858 839 845 142,900
2016/02/22 830 852 820 851 82,300
2016/02/19 843 849 822 832 128,300
2016/02/18 844 860 836 853 111,400
2016/02/17 827 850 814 825 102,200
2016/02/16 827 856 821 829 139,700
2016/02/15 834 840 808 833 188,200
2016/02/12 798 818 780 789 518,800
2016/02/10 865 883 810 829 508,200
2016/02/09 894 906 861 863 198,200
2016/02/08 881 917 878 910 133,000
2016/02/05 889 899 860 897 368,300
2016/02/04 902 925 896 901 324,000
2016/02/03 922 937 895 915 365,700
2016/02/02 909 950 905 946 519,800
2016/02/01 886 888 869 880 166,900
2016/01/29 880 880 848 877 235,500
2016/01/28 834 871 833 854 198,300
2016/01/27 830 836 820 829 71,100
2016/01/26 810 827 798 808 143,900
2016/01/25 812 823 799 817 133,400
2016/01/22 792 808 785 806 202,200
2016/01/21 782 810 765 767 242,500
2016/01/20 832 832 785 786 234,800
2016/01/19 827 831 810 829 144,900
2016/01/18 819 837 812 828 151,800
2016/01/15 887 887 834 841 187,600
2016/01/14 871 873 843 864 235,600
2016/01/13 886 900 883 890 143,600
2016/01/12 898 904 866 871 246,000
2016/01/08 880 919 872 903 221,000
2016/01/07 900 912 880 881 355,300
2016/01/06 920 923 897 905 140,100
2016/01/05 912 921 904 910 75,100
2016/01/04 935 947 918 920 76,600

このページの先頭へ