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
2017/12/29 2,146 2,168 2,131 2,146 106,600
2017/12/28 2,195 2,195 2,137 2,142 145,800
2017/12/27 2,182 2,224 2,177 2,195 166,300
2017/12/26 2,172 2,224 2,172 2,178 172,500
2017/12/25 2,208 2,218 2,170 2,183 107,200
2017/12/22 2,200 2,225 2,181 2,208 142,200
2017/12/21 2,189 2,199 2,154 2,197 184,900
2017/12/20 2,236 2,252 2,189 2,189 242,400
2017/12/19 2,275 2,285 2,234 2,235 142,400
2017/12/18 2,235 2,278 2,224 2,267 190,100
2017/12/15 2,266 2,274 2,217 2,235 151,000
2017/12/14 2,225 2,286 2,213 2,277 252,300
2017/12/13 2,216 2,258 2,212 2,229 378,800
2017/12/12 2,251 2,285 2,204 2,214 332,200
2017/12/11 2,182 2,257 2,175 2,251 417,000
2017/12/08 2,160 2,174 2,118 2,171 270,900
2017/12/07 2,039 2,184 2,034 2,164 653,300
2017/12/06 2,067 2,117 2,021 2,032 239,800
2017/12/05 2,070 2,086 2,040 2,082 138,200
2017/12/04 2,135 2,154 2,079 2,079 166,200
2017/12/01 2,113 2,151 2,110 2,143 152,200
2017/11/30 2,160 2,160 2,079 2,116 364,000
2017/11/29 2,215 2,220 2,151 2,183 431,100
2017/11/28 2,150 2,197 2,133 2,196 559,400
2017/11/27 2,105 2,153 2,091 2,141 214,500
2017/11/24 2,038 2,091 2,038 2,088 242,300
2017/11/22 2,095 2,095 2,042 2,046 378,200
2017/11/21 2,071 2,111 2,052 2,099 293,100
2017/11/20 2,049 2,067 2,023 2,062 288,900
2017/11/17 2,118 2,141 2,053 2,064 466,700
2017/11/16 2,012 2,116 2,009 2,104 567,500
2017/11/15 2,084 2,102 2,017 2,029 483,800
2017/11/14 2,099 2,144 2,093 2,096 330,600
2017/11/13 2,142 2,161 2,071 2,106 421,200
2017/11/10 2,150 2,187 2,117 2,132 418,300
2017/11/09 2,187 2,225 2,133 2,171 636,700
2017/11/08 2,176 2,209 2,147 2,187 451,400
2017/11/07 2,434 2,436 2,156 2,175 1,317,600
2017/11/06 2,513 2,536 2,472 2,484 255,800
2017/11/02 2,535 2,540 2,478 2,499 187,200
2017/11/01 2,454 2,514 2,428 2,504 353,600
2017/10/31 2,450 2,470 2,425 2,429 151,700
2017/10/30 2,400 2,436 2,399 2,435 172,100
2017/10/27 2,386 2,394 2,362 2,390 112,700
2017/10/26 2,361 2,383 2,341 2,365 88,100
2017/10/25 2,403 2,408 2,357 2,361 152,700
2017/10/24 2,383 2,408 2,377 2,405 138,900
2017/10/23 2,442 2,442 2,375 2,390 266,100
2017/10/20 2,428 2,459 2,392 2,412 350,600
2017/10/19 2,588 2,588 2,435 2,450 690,600
2017/10/18 2,620 2,685 2,586 2,610 774,500
2017/10/17 2,434 2,608 2,420 2,593 698,200
2017/10/16 2,421 2,436 2,400 2,428 170,600
2017/10/13 2,415 2,426 2,378 2,421 145,900
2017/10/12 2,397 2,440 2,381 2,421 196,900
2017/10/11 2,344 2,405 2,344 2,387 200,900
2017/10/10 2,319 2,361 2,310 2,345 158,100
2017/10/06 2,358 2,358 2,276 2,300 246,100
2017/10/05 2,349 2,437 2,349 2,359 279,300
2017/10/04 2,330 2,366 2,314 2,354 132,200
2017/10/03 2,355 2,366 2,319 2,326 155,200
2017/10/02 2,384 2,384 2,354 2,369 152,500
2017/09/29 2,386 2,386 2,335 2,379 186,200
2017/09/28 2,361 2,397 2,348 2,389 203,200
2017/09/27 2,310 2,354 2,310 2,336 105,100
2017/09/26 2,358 2,358 2,317 2,330 246,000
2017/09/25 2,290 2,355 2,279 2,353 287,800
2017/09/22 2,333 2,343 2,275 2,292 353,500
2017/09/21 2,356 2,392 2,326 2,341 232,300
2017/09/20 2,380 2,398 2,334 2,348 308,100
2017/09/19 2,487 2,489 2,373 2,380 492,100
2017/09/15 2,367 2,475 2,360 2,475 314,400
2017/09/14 2,379 2,395 2,348 2,367 251,600
2017/09/13 2,398 2,413 2,369 2,377 186,400
2017/09/12 2,389 2,399 2,357 2,389 212,800
2017/09/11 2,420 2,426 2,373 2,380 220,000
2017/09/08 2,355 2,416 2,355 2,403 290,100
2017/09/07 2,416 2,428 2,361 2,373 331,700
2017/09/06 2,306 2,436 2,304 2,411 431,300
2017/09/05 2,442 2,455 2,346 2,356 469,500
2017/09/04 2,457 2,485 2,409 2,445 287,300
2017/09/01 2,460 2,498 2,449 2,473 207,400
2017/08/31 2,485 2,491 2,447 2,457 272,600
2017/08/30 2,492 2,493 2,435 2,483 237,400
2017/08/29 2,428 2,488 2,408 2,485 356,400
2017/08/28 2,437 2,469 2,414 2,448 315,900
2017/08/25 2,500 2,500 2,406 2,436 398,200
2017/08/24 2,526 2,531 2,436 2,493 603,500
2017/08/23 2,458 2,557 2,458 2,517 776,200
2017/08/22 2,486 2,580 2,397 2,433 1,070,100
2017/08/21 2,439 2,496 2,380 2,481 609,400
2017/08/18 2,332 2,486 2,332 2,459 834,000
2017/08/17 2,393 2,444 2,343 2,395 753,500
2017/08/16 2,277 2,350 2,265 2,343 684,500
2017/08/15 2,071 2,339 2,071 2,316 1,614,600
2017/08/14 2,060 2,144 2,035 2,064 676,400
2017/08/10 1,975 2,048 1,972 2,029 463,000
2017/08/09 1,968 2,009 1,920 1,975 494,800
2017/08/08 1,826 1,942 1,815 1,937 810,100
2017/08/07 1,718 1,718 1,696 1,716 115,400
2017/08/04 1,688 1,708 1,678 1,706 77,600
2017/08/03 1,698 1,708 1,673 1,685 135,200
2017/08/02 1,695 1,719 1,678 1,712 193,900
2017/08/01 1,700 1,727 1,687 1,699 152,600
2017/07/31 1,727 1,727 1,692 1,702 140,400
2017/07/28 1,738 1,753 1,714 1,728 147,700
2017/07/27 1,716 1,734 1,707 1,730 121,800
2017/07/26 1,760 1,760 1,708 1,713 153,100
2017/07/25 1,730 1,756 1,730 1,752 184,000
2017/07/24 1,695 1,727 1,689 1,725 111,200
2017/07/21 1,702 1,717 1,680 1,688 213,800
2017/07/20 1,686 1,713 1,684 1,693 238,900
2017/07/19 1,637 1,685 1,637 1,679 204,900
2017/07/18 1,622 1,644 1,610 1,624 219,700
2017/07/14 1,660 1,663 1,637 1,639 98,900
2017/07/13 1,633 1,663 1,625 1,659 124,700
2017/07/12 1,639 1,646 1,621 1,626 127,000
2017/07/11 1,630 1,643 1,611 1,635 135,600
2017/07/10 1,602 1,627 1,596 1,615 139,800
2017/07/07 1,581 1,604 1,580 1,584 135,700
2017/07/06 1,639 1,644 1,604 1,609 152,700
2017/07/05 1,621 1,633 1,604 1,632 171,000
2017/07/04 1,671 1,681 1,622 1,628 192,400
2017/07/03 1,675 1,683 1,666 1,669 144,300
2017/06/30 1,697 1,699 1,644 1,669 272,400
2017/06/29 1,711 1,725 1,695 1,715 156,900
2017/06/28 1,745 1,765 1,692 1,699 246,700
2017/06/27 1,770 1,780 1,744 1,753 212,600
2017/06/26 1,755 1,766 1,727 1,761 151,300
2017/06/23 1,736 1,763 1,730 1,740 402,300
2017/06/22 1,694 1,735 1,688 1,730 213,100
2017/06/21 1,685 1,702 1,674 1,690 159,900
2017/06/20 1,694 1,697 1,677 1,693 190,500
2017/06/19 1,656 1,696 1,652 1,677 137,100
2017/06/16 1,690 1,690 1,657 1,668 174,900
2017/06/15 1,698 1,702 1,679 1,683 188,300
2017/06/14 1,722 1,738 1,710 1,710 168,600
2017/06/13 1,694 1,730 1,692 1,712 120,900
2017/06/12 1,702 1,714 1,671 1,709 282,500
2017/06/09 1,721 1,733 1,711 1,721 220,200
2017/06/08 1,740 1,745 1,715 1,715 186,800
2017/06/07 1,725 1,745 1,715 1,739 219,200
2017/06/06 1,761 1,772 1,724 1,729 348,300
2017/06/05 1,668 1,748 1,664 1,744 342,500
2017/06/02 1,685 1,706 1,666 1,670 283,700
2017/06/01 1,660 1,681 1,640 1,678 212,600
2017/05/31 1,646 1,661 1,631 1,660 246,400
2017/05/30 1,676 1,688 1,639 1,652 226,700
2017/05/29 1,613 1,677 1,602 1,667 289,000
2017/05/26 1,636 1,639 1,594 1,622 217,300
2017/05/25 1,620 1,639 1,601 1,631 288,100
2017/05/24 1,630 1,634 1,597 1,615 369,200
2017/05/23 1,580 1,646 1,580 1,612 490,100
2017/05/22 1,550 1,569 1,535 1,566 232,200
2017/05/19 1,543 1,573 1,535 1,539 434,900
2017/05/18 1,476 1,539 1,471 1,538 304,500
2017/05/17 1,477 1,529 1,470 1,507 402,200
2017/05/16 1,422 1,494 1,405 1,483 672,700
2017/05/15 1,376 1,391 1,367 1,384 146,600
2017/05/12 1,382 1,392 1,374 1,392 112,500
2017/05/11 1,389 1,391 1,367 1,389 216,200
2017/05/10 1,395 1,405 1,387 1,387 171,000
2017/05/09 1,394 1,399 1,380 1,393 140,100
2017/05/08 1,381 1,407 1,379 1,403 238,500
2017/05/02 1,397 1,397 1,358 1,361 143,600
2017/05/01 1,350 1,372 1,349 1,361 131,700
2017/04/28 1,360 1,360 1,327 1,337 115,900
2017/04/27 1,324 1,358 1,324 1,351 169,000
2017/04/26 1,320 1,331 1,312 1,329 142,100
2017/04/25 1,301 1,310 1,293 1,305 131,200
2017/04/24 1,300 1,318 1,298 1,301 126,100
2017/04/21 1,298 1,306 1,285 1,291 86,900
2017/04/20 1,315 1,318 1,283 1,289 158,700
2017/04/19 1,306 1,334 1,302 1,316 117,200
2017/04/18 1,312 1,326 1,290 1,308 148,000
2017/04/17 1,274 1,309 1,273 1,300 118,300
2017/04/14 1,300 1,304 1,273 1,282 141,900
2017/04/13 1,300 1,317 1,292 1,313 179,600
2017/04/12 1,300 1,326 1,300 1,322 186,800
2017/04/11 1,349 1,349 1,319 1,322 123,100
2017/04/10 1,350 1,367 1,346 1,349 141,200
2017/04/07 1,329 1,351 1,320 1,337 219,200
2017/04/06 1,367 1,374 1,321 1,328 268,200
2017/04/05 1,385 1,410 1,357 1,376 251,900
2017/04/04 1,402 1,406 1,358 1,370 277,200
2017/04/03 1,387 1,402 1,371 1,394 211,100
2017/03/31 1,395 1,425 1,378 1,378 344,400
2017/03/30 1,360 1,400 1,360 1,382 184,200
2017/03/29 1,380 1,380 1,356 1,375 242,700
2017/03/28 1,314 1,390 1,308 1,379 375,100
2017/03/27 1,347 1,354 1,301 1,307 342,600
2017/03/24 1,326 1,340 1,304 1,340 193,400
2017/03/23 1,320 1,355 1,320 1,329 296,600
2017/03/22 1,300 1,321 1,294 1,310 216,800
2017/03/21 1,270 1,330 1,270 1,325 423,000
2017/03/17 1,241 1,268 1,241 1,268 223,500
2017/03/16 1,215 1,255 1,212 1,249 189,400
2017/03/15 1,251 1,254 1,226 1,229 106,700
2017/03/14 1,251 1,254 1,238 1,250 115,700
2017/03/13 1,258 1,272 1,246 1,251 280,000
2017/03/10 1,222 1,249 1,215 1,239 375,800
2017/03/09 1,208 1,208 1,195 1,205 233,900
2017/03/08 1,189 1,207 1,185 1,199 230,200
2017/03/07 1,215 1,215 1,182 1,190 213,700
2017/03/06 1,199 1,222 1,188 1,216 293,300
2017/03/03 1,163 1,179 1,151 1,169 230,500
2017/03/02 1,199 1,203 1,157 1,161 268,600
2017/03/01 1,152 1,175 1,146 1,174 289,400
2017/02/28 1,213 1,213 1,156 1,158 413,400
2017/02/27 1,205 1,214 1,175 1,183 201,000
2017/02/24 1,201 1,208 1,194 1,201 92,100
2017/02/23 1,200 1,210 1,197 1,201 104,400
2017/02/22 1,200 1,209 1,196 1,202 88,800
2017/02/21 1,220 1,220 1,193 1,201 179,400
2017/02/20 1,229 1,229 1,208 1,215 98,200
2017/02/17 1,226 1,241 1,219 1,231 125,200
2017/02/16 1,224 1,229 1,216 1,226 141,600
2017/02/15 1,237 1,244 1,219 1,222 159,900
2017/02/14 1,207 1,232 1,201 1,221 272,900
2017/02/13 1,210 1,210 1,196 1,197 178,100
2017/02/10 1,228 1,230 1,203 1,209 183,900
2017/02/09 1,191 1,214 1,183 1,207 299,600
2017/02/08 1,126 1,185 1,124 1,181 409,400
2017/02/07 1,155 1,198 1,123 1,129 758,300
2017/02/06 1,245 1,251 1,217 1,235 325,900
2017/02/03 1,242 1,260 1,240 1,241 157,700
2017/02/02 1,257 1,262 1,233 1,239 274,500
2017/02/01 1,237 1,258 1,235 1,253 130,200
2017/01/31 1,250 1,258 1,233 1,241 212,500
2017/01/30 1,233 1,276 1,225 1,261 369,500
2017/01/27 1,244 1,249 1,220 1,224 264,100
2017/01/26 1,189 1,238 1,180 1,237 346,100
2017/01/25 1,186 1,186 1,177 1,182 123,500
2017/01/24 1,185 1,193 1,166 1,178 213,300
2017/01/23 1,165 1,190 1,156 1,185 254,400
2017/01/20 1,152 1,167 1,148 1,162 164,700
2017/01/19 1,160 1,161 1,148 1,152 114,500
2017/01/18 1,153 1,166 1,138 1,149 150,200
2017/01/17 1,168 1,176 1,154 1,159 129,900
2017/01/16 1,183 1,183 1,166 1,172 141,600
2017/01/13 1,174 1,191 1,174 1,184 195,200
2017/01/12 1,175 1,186 1,164 1,174 191,000
2017/01/11 1,197 1,197 1,161 1,180 358,300
2017/01/10 1,202 1,219 1,193 1,200 332,800
2017/01/06 1,172 1,198 1,160 1,192 307,700
2017/01/05 1,170 1,180 1,149 1,180 228,800
2017/01/04 1,146 1,166 1,140 1,160 274,000

このページの先頭へ