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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,845 | 3,900 | 3,825 | 3,890 | 73,800 |
| 2026/05/21 | 3,775 | 3,860 | 3,775 | 3,830 | 84,200 |
| 2026/05/20 | 3,805 | 3,815 | 3,740 | 3,790 | 97,200 |
| 2026/05/19 | 3,855 | 3,870 | 3,795 | 3,840 | 128,100 |
| 2026/05/18 | 3,735 | 3,825 | 3,715 | 3,810 | 153,700 |
| 2026/05/15 | 3,680 | 3,770 | 3,645 | 3,735 | 172,700 |
| 2026/05/14 | 3,680 | 3,715 | 3,615 | 3,620 | 129,100 |
| 2026/05/13 | 3,680 | 3,745 | 3,655 | 3,690 | 125,200 |
| 2026/05/12 | 3,690 | 3,760 | 3,655 | 3,670 | 124,300 |
| 2026/05/11 | 3,775 | 3,785 | 3,710 | 3,715 | 103,200 |
| 2026/05/08 | 3,765 | 3,790 | 3,715 | 3,745 | 139,200 |
| 2026/05/07 | 3,705 | 3,745 | 3,680 | 3,695 | 107,700 |
| 2026/05/01 | 3,705 | 3,725 | 3,655 | 3,700 | 112,600 |
| 2026/04/30 | 3,700 | 3,720 | 3,660 | 3,695 | 168,000 |
| 2026/04/28 | 3,730 | 3,775 | 3,700 | 3,750 | 156,000 |
| 2026/04/27 | 3,600 | 3,775 | 3,575 | 3,695 | 234,000 |
| 2026/04/24 | 3,595 | 3,640 | 3,555 | 3,580 | 119,100 |
| 2026/04/23 | 3,565 | 3,595 | 3,505 | 3,560 | 134,700 |
| 2026/04/22 | 3,580 | 3,645 | 3,575 | 3,635 | 88,500 |
| 2026/04/21 | 3,640 | 3,680 | 3,590 | 3,600 | 75,500 |
| 2026/04/20 | 3,650 | 3,650 | 3,580 | 3,615 | 102,800 |
| 2026/04/17 | 3,620 | 3,680 | 3,610 | 3,650 | 109,700 |
| 2026/04/16 | 3,655 | 3,695 | 3,615 | 3,615 | 125,800 |
| 2026/04/15 | 3,615 | 3,665 | 3,600 | 3,600 | 117,600 |
| 2026/04/14 | 3,585 | 3,595 | 3,525 | 3,570 | 83,200 |
| 2026/04/13 | 3,545 | 3,565 | 3,505 | 3,525 | 83,500 |
| 2026/04/10 | 3,590 | 3,600 | 3,535 | 3,585 | 111,200 |
| 2026/04/09 | 3,645 | 3,650 | 3,595 | 3,615 | 115,100 |
| 2026/04/08 | 3,660 | 3,685 | 3,640 | 3,655 | 119,900 |
| 2026/04/07 | 3,580 | 3,620 | 3,565 | 3,585 | 88,900 |
| 2026/04/06 | 3,530 | 3,595 | 3,530 | 3,535 | 66,300 |
| 2026/04/03 | 3,535 | 3,575 | 3,515 | 3,530 | 68,000 |
| 2026/03/27 | 3,520 | 3,525 | 3,485 | 3,490 | 79,000 |
| 2026/03/26 | 3,550 | 3,550 | 3,465 | 3,500 | 82,300 |
| 2026/03/25 | 3,480 | 3,535 | 3,480 | 3,525 | 87,400 |
| 2026/03/24 | 3,500 | 3,560 | 3,500 | 3,515 | 75,100 |
| 2026/03/23 | 3,445 | 3,500 | 3,425 | 3,470 | 110,800 |
| 2026/03/19 | 3,575 | 3,625 | 3,510 | 3,515 | 135,700 |
| 2026/03/18 | 3,560 | 3,645 | 3,555 | 3,645 | 103,500 |
| 2026/03/17 | 3,585 | 3,605 | 3,540 | 3,570 | 91,100 |
| 2026/03/16 | 3,505 | 3,605 | 3,505 | 3,590 | 92,800 |
| 2026/03/13 | 3,525 | 3,600 | 3,525 | 3,555 | 100,700 |
| 2026/03/12 | 3,505 | 3,560 | 3,495 | 3,545 | 104,200 |
| 2026/03/11 | 3,605 | 3,660 | 3,595 | 3,615 | 89,900 |
| 2026/03/10 | 3,635 | 3,700 | 3,605 | 3,640 | 131,900 |
| 2026/03/09 | 3,550 | 3,640 | 3,530 | 3,620 | 190,600 |
| 2026/03/06 | 3,500 | 3,695 | 3,500 | 3,665 | 395,000 |
| 2026/03/05 | 3,540 | 3,555 | 3,405 | 3,425 | 307,500 |
| 2026/03/04 | 3,545 | 3,545 | 3,320 | 3,470 | 759,100 |
| 2026/03/03 | 3,685 | 3,700 | 3,505 | 3,525 | 327,300 |
| 2026/03/02 | 3,800 | 3,810 | 3,655 | 3,685 | 329,800 |
| 2026/02/27 | 3,990 | 3,990 | 3,870 | 3,925 | 150,000 |
| 2026/02/26 | 3,900 | 3,955 | 3,865 | 3,945 | 129,900 |
| 2026/02/25 | 3,875 | 3,910 | 3,830 | 3,840 | 166,200 |
| 2026/02/24 | 3,930 | 3,965 | 3,800 | 3,825 | 182,100 |
| 2026/02/20 | 3,985 | 4,040 | 3,945 | 4,000 | 114,000 |
| 2026/02/19 | 4,005 | 4,025 | 3,930 | 3,965 | 185,300 |
| 2026/02/18 | 3,965 | 4,035 | 3,935 | 4,015 | 182,700 |
| 2026/02/17 | 4,020 | 4,040 | 3,950 | 3,975 | 107,400 |
| 2026/02/16 | 3,995 | 4,005 | 3,940 | 3,990 | 119,900 |
| 2026/02/13 | 4,125 | 4,185 | 3,940 | 3,955 | 177,200 |
| 2026/02/12 | 4,250 | 4,335 | 4,165 | 4,195 | 259,500 |
| 2026/02/10 | 4,270 | 4,385 | 4,255 | 4,300 | 189,600 |
| 2026/02/09 | 4,355 | 4,390 | 4,040 | 4,210 | 296,800 |
| 2026/02/06 | 4,420 | 4,450 | 4,305 | 4,305 | 115,700 |
| 2026/02/05 | 4,485 | 4,535 | 4,440 | 4,490 | 130,900 |
| 2026/02/04 | 4,660 | 4,660 | 4,320 | 4,440 | 308,200 |
| 2026/02/03 | 4,710 | 4,760 | 4,700 | 4,730 | 80,300 |
| 2026/02/02 | 4,820 | 4,820 | 4,680 | 4,725 | 85,300 |
| 2026/01/30 | 4,795 | 4,825 | 4,760 | 4,780 | 115,600 |
| 2026/01/29 | 4,820 | 4,830 | 4,730 | 4,795 | 79,600 |
| 2026/01/28 | 4,900 | 4,900 | 4,830 | 4,830 | 59,800 |
| 2026/01/27 | 4,935 | 4,970 | 4,910 | 4,930 | 80,700 |
| 2026/01/26 | 4,985 | 5,020 | 4,885 | 4,930 | 123,200 |
| 2026/01/23 | 5,050 | 5,130 | 5,030 | 5,060 | 74,300 |
| 2026/01/22 | 5,040 | 5,060 | 5,000 | 5,000 | 97,100 |
| 2026/01/21 | 5,000 | 5,060 | 4,995 | 5,040 | 51,100 |
| 2026/01/20 | 5,060 | 5,100 | 5,010 | 5,040 | 70,200 |
| 2026/01/19 | 5,180 | 5,200 | 5,090 | 5,090 | 49,600 |
| 2026/01/16 | 5,140 | 5,200 | 5,080 | 5,170 | 61,200 |
| 2026/01/15 | 5,240 | 5,260 | 5,180 | 5,230 | 54,100 |
| 2026/01/14 | 5,200 | 5,290 | 5,180 | 5,270 | 93,700 |
| 2026/01/13 | 5,080 | 5,200 | 5,040 | 5,120 | 89,100 |
| 2026/01/09 | 5,030 | 5,060 | 4,990 | 5,040 | 50,000 |
| 2026/01/08 | 5,020 | 5,050 | 4,985 | 5,030 | 80,200 |
| 2026/01/07 | 5,030 | 5,030 | 4,940 | 4,980 | 82,200 |
| 2026/01/06 | 5,050 | 5,060 | 4,995 | 5,020 | 65,200 |
| 2026/01/05 | 5,100 | 5,110 | 4,945 | 4,980 | 117,000 |