4287 (株)ジャストプランニング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 352 | 361 | 346 | 354 | 54,900 | 354 |
| 2025-04-03 | 357 | 360 | 350 | 355 | 23,600 | 355 |
| 2025-04-02 | 359 | 361 | 359 | 361 | 2,500 | 361 |
| 2025-04-01 | 359 | 362 | 359 | 359 | 3,900 | 359 |
| 2025-03-31 | 364 | 364 | 359 | 359 | 12,100 | 359 |
| 2025-03-28 | 365 | 366 | 363 | 365 | 20,200 | 365 |
| 2025-03-27 | 369 | 369 | 361 | 368 | 15,000 | 368 |
| 2025-03-26 | 368 | 372 | 367 | 371 | 10,800 | 371 |
| 2025-03-25 | 373 | 373 | 368 | 372 | 16,300 | 372 |
| 2025-03-24 | 373 | 374 | 365 | 370 | 18,500 | 370 |
| 2025-03-21 | 366 | 374 | 363 | 370 | 34,600 | 370 |
| 2025-03-19 | 363 | 363 | 358 | 362 | 6,600 | 362 |
| 2025-03-18 | 369 | 369 | 357 | 360 | 24,600 | 360 |
| 2025-03-17 | 369 | 371 | 361 | 364 | 58,800 | 364 |
| 2025-03-14 | 356 | 365 | 355 | 363 | 41,000 | 363 |
| 2025-03-13 | 352 | 353 | 348 | 348 | 11,700 | 348 |
| 2025-03-12 | 351 | 351 | 349 | 350 | 2,800 | 350 |
| 2025-03-11 | 350 | 350 | 346 | 350 | 21,100 | 350 |
| 2025-03-10 | 347 | 350 | 347 | 350 | 4,400 | 350 |
| 2025-03-07 | 344 | 349 | 344 | 347 | 4,500 | 347 |
| 2025-03-06 | 345 | 347 | 345 | 345 | 2,800 | 345 |
| 2025-03-05 | 344 | 347 | 342 | 345 | 19,000 | 345 |
| 2025-03-04 | 349 | 349 | 345 | 345 | 9,100 | 345 |
| 2025-03-03 | 349 | 353 | 346 | 349 | 20,300 | 349 |
| 2025-02-28 | 352 | 356 | 346 | 346 | 478,000 | 346 |
| 2025-02-27 | 345 | 349 | 345 | 349 | 12,300 | 349 |
| 2025-02-26 | 347 | 348 | 345 | 345 | 10,700 | 345 |
| 2025-02-25 | 350 | 351 | 347 | 348 | 12,500 | 348 |
| 2025-02-21 | 351 | 354 | 349 | 349 | 12,400 | 349 |
| 2025-02-20 | 353 | 354 | 350 | 350 | 19,600 | 350 |
| 2025-02-19 | 358 | 358 | 353 | 353 | 4,400 | 353 |
| 2025-02-18 | 353 | 358 | 353 | 358 | 7,300 | 358 |
| 2025-02-17 | 358 | 358 | 353 | 353 | 5,000 | 353 |
| 2025-02-14 | 358 | 358 | 355 | 357 | 11,600 | 357 |
| 2025-02-13 | 355 | 357 | 352 | 356 | 16,000 | 356 |
| 2025-02-12 | 355 | 356 | 354 | 355 | 18,400 | 355 |
| 2025-02-10 | 355 | 358 | 353 | 353 | 8,800 | 353 |
| 2025-02-07 | 357 | 359 | 355 | 355 | 2,200 | 355 |
| 2025-02-06 | 353 | 360 | 353 | 356 | 5,300 | 356 |
| 2025-02-05 | 352 | 355 | 352 | 353 | 4,800 | 353 |
| 2025-02-04 | 352 | 356 | 352 | 352 | 11,200 | 352 |
| 2025-02-03 | 358 | 359 | 355 | 355 | 11,700 | 355 |
| 2025-01-31 | 363 | 364 | 360 | 360 | 8,000 | 360 |
| 2025-01-30 | 362 | 368 | 362 | 363 | 25,000 | 363 |
| 2025-01-29 | 376 | 377 | 373 | 374 | 21,200 | 374 |
| 2025-01-28 | 371 | 374 | 369 | 373 | 14,000 | 373 |
| 2025-01-27 | 372 | 375 | 367 | 371 | 29,700 | 371 |
| 2025-01-24 | 371 | 373 | 367 | 372 | 82,100 | 372 |
| 2025-01-23 | 374 | 376 | 371 | 371 | 7,900 | 371 |
| 2025-01-22 | 372 | 376 | 371 | 374 | 7,800 | 374 |
| 2025-01-21 | 370 | 377 | 369 | 371 | 18,700 | 371 |
| 2025-01-20 | 372 | 375 | 370 | 370 | 14,500 | 370 |
| 2025-01-17 | 373 | 373 | 369 | 372 | 17,500 | 372 |
| 2025-01-16 | 375 | 378 | 373 | 373 | 13,200 | 373 |
| 2025-01-15 | 372 | 382 | 371 | 375 | 31,700 | 375 |
| 2025-01-14 | 382 | 382 | 372 | 373 | 26,800 | 373 |
| 2025-01-10 | 386 | 391 | 380 | 380 | 30,000 | 380 |
| 2025-01-09 | 392 | 392 | 385 | 390 | 85,000 | 390 |
| 2025-01-08 | 399 | 399 | 382 | 385 | 356,700 | 385 |
| 2025-01-07 | 357 | 363 | 354 | 359 | 33,500 | 359 |
| 2025-01-06 | 351 | 355 | 347 | 354 | 8,200 | 354 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株