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
2018/12/28 2,113 2,133 2,070 2,111 81,200
2018/12/27 2,100 2,147 2,073 2,129 128,200
2018/12/26 2,019 2,048 1,954 1,990 118,300
2018/12/25 2,002 2,035 1,953 1,979 297,500
2018/12/21 2,123 2,138 2,076 2,093 224,900
2018/12/20 2,278 2,295 2,129 2,144 267,200
2018/12/19 2,291 2,347 2,264 2,296 144,900
2018/12/18 2,363 2,365 2,259 2,275 272,600
2018/12/17 2,398 2,445 2,375 2,409 109,400
2018/12/14 2,482 2,501 2,415 2,417 197,300
2018/12/13 2,484 2,485 2,433 2,467 101,600
2018/12/12 2,410 2,471 2,386 2,458 111,500
2018/12/11 2,491 2,495 2,401 2,402 171,300
2018/12/10 2,485 2,535 2,443 2,492 181,300
2018/12/07 2,476 2,517 2,451 2,485 118,600
2018/12/06 2,491 2,520 2,415 2,451 163,800
2018/12/05 2,516 2,567 2,504 2,512 184,500
2018/12/04 2,582 2,622 2,556 2,589 175,800
2018/12/03 2,597 2,615 2,563 2,582 150,700
2018/11/30 2,484 2,561 2,447 2,551 370,900
2018/11/29 2,398 2,508 2,393 2,484 260,200
2018/11/28 2,399 2,445 2,385 2,399 135,200
2018/11/27 2,429 2,430 2,355 2,382 137,500
2018/11/26 2,460 2,480 2,395 2,396 162,100
2018/11/22 2,389 2,483 2,389 2,475 311,300
2018/11/21 2,222 2,368 2,211 2,354 341,100
2018/11/20 2,246 2,265 2,221 2,241 109,800
2018/11/19 2,224 2,319 2,221 2,285 142,200
2018/11/16 2,320 2,322 2,225 2,229 216,600
2018/11/15 2,250 2,329 2,224 2,313 228,900
2018/11/14 2,447 2,449 2,277 2,281 370,600
2018/11/13 2,425 2,540 2,400 2,459 640,100
2018/11/12 2,310 2,317 2,274 2,298 162,500
2018/11/09 2,360 2,393 2,305 2,341 137,900
2018/11/08 2,375 2,403 2,362 2,365 105,300
2018/11/07 2,319 2,379 2,310 2,340 140,700
2018/11/06 2,332 2,351 2,309 2,323 107,200
2018/11/05 2,329 2,363 2,311 2,321 94,600
2018/11/02 2,323 2,341 2,289 2,336 187,600
2018/11/01 2,338 2,366 2,280 2,306 290,300
2018/10/31 2,254 2,328 2,236 2,310 204,400
2018/10/30 2,175 2,259 2,167 2,242 490,600
2018/10/29 2,289 2,320 2,201 2,204 230,200
2018/10/26 2,348 2,363 2,248 2,260 243,900
2018/10/25 2,404 2,420 2,338 2,339 205,200
2018/10/24 2,480 2,502 2,446 2,457 225,900
2018/10/23 2,496 2,503 2,450 2,471 188,800
2018/10/22 2,422 2,517 2,410 2,505 222,900
2018/10/19 2,397 2,460 2,388 2,443 155,800
2018/10/18 2,459 2,473 2,424 2,432 137,900
2018/10/17 2,450 2,465 2,429 2,446 205,600
2018/10/16 2,452 2,460 2,379 2,419 165,800
2018/10/15 2,472 2,510 2,450 2,452 298,400
2018/10/12 2,420 2,493 2,404 2,472 421,200
2018/10/11 2,370 2,450 2,363 2,407 317,000
2018/10/10 2,457 2,499 2,457 2,464 157,200
2018/10/09 2,431 2,454 2,368 2,429 220,000
2018/10/05 2,478 2,519 2,470 2,476 202,100
2018/10/04 2,547 2,555 2,478 2,501 156,000
2018/10/03 2,554 2,583 2,510 2,519 181,500
2018/10/02 2,645 2,645 2,552 2,587 243,100
2018/10/01 2,634 2,653 2,586 2,640 206,500
2018/09/28 2,670 2,689 2,628 2,632 183,600
2018/09/27 2,652 2,715 2,616 2,620 272,700
2018/09/26 2,652 2,709 2,628 2,670 457,000
2018/09/25 2,562 2,620 2,558 2,605 313,900
2018/09/21 2,595 2,645 2,540 2,612 750,500
2018/09/20 2,419 2,619 2,381 2,612 1,290,000
2018/09/19 2,167 2,430 2,160 2,425 1,679,100
2018/09/18 2,337 2,357 2,301 2,357 927,400
2018/09/14 1,926 1,973 1,914 1,957 181,900
2018/09/13 1,885 1,948 1,885 1,926 130,200
2018/09/12 1,946 1,963 1,868 1,887 146,900
2018/09/11 1,918 1,956 1,918 1,943 161,600
2018/09/10 1,950 1,966 1,905 1,909 125,600
2018/09/07 1,959 1,989 1,955 1,965 86,200
2018/09/06 1,974 1,999 1,970 1,987 131,500
2018/09/05 1,994 2,019 1,993 2,000 87,000
2018/09/04 1,995 2,018 1,982 2,001 82,000
2018/09/03 2,029 2,029 1,988 2,003 87,400
2018/08/31 1,999 2,018 1,976 2,005 91,200
2018/08/30 2,012 2,022 1,989 2,014 211,600
2018/08/29 1,957 1,981 1,957 1,972 72,600
2018/08/28 1,974 1,975 1,938 1,953 115,100
2018/08/27 1,936 1,967 1,933 1,942 175,800
2018/08/24 1,882 1,903 1,850 1,896 142,500
2018/08/23 1,858 1,930 1,849 1,874 221,500
2018/08/22 1,819 1,825 1,784 1,821 345,300
2018/08/21 1,833 1,854 1,792 1,846 189,200
2018/08/20 1,844 1,856 1,822 1,828 109,400
2018/08/17 1,876 1,899 1,873 1,878 90,500
2018/08/16 1,898 1,905 1,866 1,881 124,500
2018/08/15 1,938 1,980 1,929 1,938 106,300
2018/08/14 1,912 1,977 1,900 1,940 148,600
2018/08/13 2,000 2,000 1,900 1,952 336,500
2018/08/10 2,060 2,066 1,985 2,005 371,600
2018/08/09 2,108 2,132 2,093 2,110 115,900
2018/08/08 2,141 2,151 2,118 2,121 91,900
2018/08/07 2,139 2,161 2,125 2,156 98,400
2018/08/06 2,128 2,164 2,122 2,129 78,100
2018/08/03 2,196 2,222 2,144 2,148 108,900
2018/08/02 2,258 2,284 2,209 2,214 87,700
2018/08/01 2,258 2,285 2,236 2,261 65,200
2018/07/31 2,308 2,308 2,255 2,264 69,800
2018/07/30 2,356 2,356 2,309 2,313 65,400
2018/07/27 2,340 2,374 2,301 2,374 139,000
2018/07/26 2,230 2,328 2,230 2,310 162,000
2018/07/25 2,305 2,313 2,188 2,223 518,200
2018/07/24 2,396 2,440 2,382 2,384 87,500
2018/07/23 2,363 2,394 2,355 2,374 45,400
2018/07/20 2,371 2,397 2,370 2,387 60,800
2018/07/19 2,375 2,393 2,347 2,385 57,700
2018/07/18 2,372 2,399 2,362 2,376 85,300
2018/07/17 2,300 2,342 2,285 2,324 52,800
2018/07/13 2,321 2,336 2,285 2,319 68,300
2018/07/12 2,275 2,322 2,262 2,306 64,900
2018/07/11 2,247 2,277 2,232 2,264 73,800
2018/07/10 2,294 2,306 2,266 2,271 106,700
2018/07/09 2,197 2,285 2,197 2,280 145,900
2018/07/06 2,152 2,194 2,135 2,180 90,900
2018/07/05 2,149 2,178 2,128 2,138 81,700
2018/07/04 2,164 2,186 2,141 2,170 92,500
2018/07/03 2,185 2,216 2,164 2,182 92,900
2018/07/02 2,275 2,291 2,180 2,185 95,200
2018/06/29 2,259 2,291 2,220 2,278 119,400
2018/06/28 2,245 2,278 2,186 2,259 124,600
2018/06/27 2,249 2,288 2,240 2,260 88,500
2018/06/26 2,179 2,238 2,156 2,226 131,500
2018/06/25 2,250 2,263 2,216 2,224 121,700
2018/06/22 2,283 2,313 2,256 2,299 68,400
2018/06/21 2,279 2,308 2,278 2,296 69,700
2018/06/20 2,284 2,298 2,248 2,293 107,600
2018/06/19 2,351 2,375 2,282 2,284 127,500
2018/06/18 2,355 2,393 2,343 2,380 122,500
2018/06/15 2,386 2,408 2,348 2,352 114,400
2018/06/14 2,414 2,418 2,377 2,381 110,000
2018/06/13 2,474 2,488 2,428 2,436 82,100
2018/06/12 2,484 2,484 2,447 2,470 113,000
2018/06/11 2,429 2,487 2,429 2,469 118,700
2018/06/08 2,382 2,426 2,366 2,417 142,200
2018/06/07 2,360 2,397 2,333 2,386 86,400
2018/06/06 2,332 2,355 2,304 2,346 91,600
2018/06/05 2,400 2,405 2,317 2,333 100,100
2018/06/04 2,375 2,409 2,364 2,379 107,400
2018/06/01 2,331 2,367 2,321 2,355 90,300
2018/05/31 2,357 2,391 2,329 2,350 99,000
2018/05/30 2,322 2,378 2,321 2,342 193,400
2018/05/29 2,390 2,395 2,343 2,353 83,400
2018/05/28 2,390 2,418 2,381 2,394 59,600
2018/05/25 2,415 2,430 2,392 2,403 85,800
2018/05/24 2,435 2,459 2,416 2,420 57,700
2018/05/23 2,405 2,487 2,405 2,437 117,300
2018/05/22 2,495 2,495 2,390 2,405 163,000
2018/05/21 2,452 2,501 2,444 2,496 118,300
2018/05/18 2,521 2,521 2,447 2,463 103,700
2018/05/17 2,565 2,565 2,499 2,502 88,700
2018/05/16 2,532 2,612 2,479 2,565 222,600
2018/05/15 2,443 2,550 2,341 2,532 514,300
2018/05/14 2,561 2,596 2,552 2,575 94,900
2018/05/11 2,542 2,576 2,541 2,565 68,900
2018/05/10 2,551 2,592 2,542 2,542 65,800
2018/05/09 2,599 2,616 2,555 2,567 105,700
2018/05/08 2,591 2,626 2,581 2,610 106,700
2018/05/07 2,610 2,625 2,561 2,596 78,100
2018/05/02 2,595 2,612 2,565 2,601 86,000
2018/05/01 2,612 2,633 2,589 2,591 128,800
2018/04/27 2,602 2,628 2,587 2,595 137,100
2018/04/26 2,569 2,587 2,554 2,571 92,100
2018/04/25 2,565 2,586 2,552 2,561 63,400
2018/04/24 2,574 2,591 2,559 2,580 86,400
2018/04/23 2,575 2,584 2,531 2,565 64,600
2018/04/20 2,516 2,587 2,516 2,561 146,400
2018/04/19 2,600 2,600 2,503 2,505 193,900
2018/04/18 2,599 2,640 2,592 2,611 125,100
2018/04/17 2,607 2,629 2,555 2,582 123,700
2018/04/16 2,618 2,678 2,603 2,627 160,800
2018/04/13 2,685 2,699 2,590 2,618 168,700
2018/04/12 2,658 2,727 2,638 2,680 191,100
2018/04/11 2,692 2,693 2,621 2,659 200,700
2018/04/10 2,710 2,740 2,677 2,687 116,500
2018/04/09 2,678 2,730 2,651 2,710 155,500
2018/04/06 2,734 2,734 2,669 2,695 174,800
2018/04/05 2,730 2,748 2,702 2,708 184,600
2018/04/04 2,750 2,757 2,706 2,730 207,300
2018/04/03 2,563 2,774 2,560 2,762 557,800
2018/04/02 2,599 2,625 2,575 2,576 102,600
2018/03/30 2,600 2,614 2,548 2,592 254,100
2018/03/29 2,500 2,567 2,496 2,558 328,000
2018/03/28 2,417 2,503 2,417 2,472 155,000
2018/03/27 2,391 2,474 2,385 2,470 287,700
2018/03/26 2,361 2,383 2,264 2,363 314,300
2018/03/23 2,400 2,428 2,340 2,373 451,000
2018/03/22 2,467 2,575 2,461 2,540 476,800
2018/03/20 2,328 2,450 2,317 2,439 328,800
2018/03/19 2,357 2,377 2,301 2,332 160,000
2018/03/16 2,375 2,392 2,345 2,374 122,800
2018/03/15 2,385 2,389 2,330 2,367 205,600
2018/03/14 2,379 2,390 2,360 2,371 118,000
2018/03/13 2,353 2,408 2,353 2,405 140,800
2018/03/12 2,437 2,440 2,359 2,374 109,300
2018/03/09 2,415 2,445 2,381 2,400 284,400
2018/03/08 2,311 2,399 2,311 2,397 260,000
2018/03/07 2,300 2,324 2,267 2,290 145,100
2018/03/06 2,280 2,339 2,274 2,321 197,000
2018/03/05 2,279 2,314 2,235 2,250 250,000
2018/03/02 2,228 2,310 2,228 2,287 206,200
2018/03/01 2,348 2,350 2,270 2,292 332,900
2018/02/28 2,337 2,384 2,330 2,348 179,400
2018/02/27 2,379 2,394 2,312 2,348 266,500
2018/02/26 2,387 2,399 2,358 2,359 194,800
2018/02/23 2,396 2,398 2,347 2,367 154,600
2018/02/22 2,450 2,454 2,410 2,425 143,900
2018/02/21 2,433 2,484 2,424 2,462 229,100
2018/02/20 2,417 2,432 2,387 2,418 145,700
2018/02/19 2,330 2,422 2,325 2,420 315,000
2018/02/16 2,225 2,330 2,210 2,302 358,700
2018/02/15 2,109 2,245 2,100 2,211 334,100
2018/02/14 2,109 2,135 2,066 2,092 260,900
2018/02/13 2,180 2,180 2,100 2,110 363,000
2018/02/09 2,110 2,171 2,101 2,157 290,200
2018/02/08 2,110 2,177 2,098 2,160 276,300
2018/02/07 2,223 2,294 2,110 2,114 803,000
2018/02/06 2,167 2,234 2,088 2,180 710,300
2018/02/05 2,178 2,253 2,178 2,217 365,300
2018/02/02 2,198 2,239 2,182 2,221 191,700
2018/02/01 2,115 2,212 2,115 2,210 260,900
2018/01/31 2,100 2,133 2,098 2,105 217,200
2018/01/30 2,175 2,199 2,130 2,148 215,900
2018/01/29 2,135 2,185 2,135 2,175 224,500
2018/01/26 2,098 2,138 2,096 2,127 150,800
2018/01/25 2,084 2,107 2,072 2,102 105,100
2018/01/24 2,094 2,115 2,084 2,098 102,400
2018/01/23 2,101 2,109 2,087 2,101 105,600
2018/01/22 2,098 2,099 2,070 2,085 96,000
2018/01/19 2,090 2,116 2,077 2,082 135,000
2018/01/18 2,131 2,164 2,090 2,090 192,200
2018/01/17 2,124 2,140 2,110 2,117 122,800
2018/01/16 2,124 2,161 2,124 2,153 130,000
2018/01/15 2,109 2,142 2,099 2,126 110,700
2018/01/12 2,165 2,187 2,113 2,116 206,200
2018/01/11 2,180 2,189 2,156 2,162 149,000
2018/01/10 2,233 2,233 2,197 2,203 194,900
2018/01/09 2,200 2,243 2,191 2,237 261,100
2018/01/05 2,195 2,200 2,168 2,193 200,200
2018/01/04 2,164 2,191 2,144 2,189 198,700

このページの先頭へ