4287 (株)ジャストプランニング の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 367 | 368 | 365 | 366 | 4,600 | 366 |
| 2024-11-20 | 368 | 368 | 366 | 366 | 600 | 366 |
| 2024-11-19 | 369 | 369 | 365 | 368 | 7,800 | 368 |
| 2024-11-18 | 367 | 368 | 365 | 366 | 2,700 | 366 |
| 2024-11-15 | 370 | 370 | 364 | 367 | 1,500 | 367 |
| 2024-11-14 | 365 | 366 | 355 | 365 | 10,600 | 365 |
| 2024-11-13 | 367 | 368 | 366 | 367 | 5,200 | 367 |
| 2024-11-12 | 369 | 370 | 367 | 370 | 4,000 | 370 |
| 2024-11-11 | 370 | 371 | 365 | 371 | 4,100 | 371 |
| 2024-11-08 | 369 | 373 | 369 | 373 | 2,100 | 373 |
| 2024-11-07 | 368 | 368 | 366 | 367 | 424,600 | 367 |
| 2024-11-06 | 370 | 371 | 362 | 367 | 9,900 | 367 |
| 2024-11-05 | 375 | 375 | 364 | 369 | 6,800 | 369 |
| 2024-11-01 | 370 | 371 | 366 | 369 | 4,100 | 369 |
| 2024-10-31 | 373 | 373 | 366 | 371 | 5,000 | 371 |
| 2024-10-30 | 372 | 373 | 371 | 373 | 1,400 | 373 |
| 2024-10-29 | 367 | 375 | 367 | 372 | 3,900 | 372 |
| 2024-10-28 | 366 | 371 | 366 | 371 | 2,000 | 371 |
| 2024-10-25 | 374 | 374 | 366 | 368 | 3,800 | 368 |
| 2024-10-24 | 372 | 375 | 370 | 373 | 4,600 | 373 |
| 2024-10-23 | 375 | 376 | 371 | 374 | 1,200 | 374 |
| 2024-10-22 | 384 | 384 | 364 | 374 | 12,100 | 374 |
| 2024-10-21 | 387 | 387 | 383 | 384 | 1,000 | 384 |
| 2024-10-18 | 390 | 390 | 387 | 387 | 4,700 | 387 |
| 2024-10-17 | 379 | 388 | 379 | 388 | 7,700 | 388 |
| 2024-10-16 | 388 | 388 | 379 | 380 | 4,600 | 380 |
| 2024-10-15 | 385 | 388 | 381 | 388 | 8,300 | 388 |
| 2024-10-11 | 384 | 387 | 383 | 384 | 1,500 | 384 |
| 2024-10-10 | 383 | 387 | 380 | 383 | 8,200 | 383 |
| 2024-10-09 | 385 | 389 | 382 | 385 | 11,400 | 385 |
| 2024-10-08 | 387 | 389 | 373 | 384 | 7,600 | 384 |
| 2024-10-07 | 386 | 389 | 385 | 387 | 2,700 | 387 |
| 2024-10-04 | 388 | 389 | 382 | 383 | 6,200 | 383 |
| 2024-10-03 | 384 | 388 | 384 | 388 | 1,900 | 388 |
| 2024-10-02 | 390 | 390 | 379 | 382 | 7,100 | 382 |
| 2024-10-01 | 393 | 395 | 386 | 389 | 5,700 | 389 |
| 2024-09-30 | 396 | 397 | 389 | 392 | 19,500 | 392 |
| 2024-09-27 | 384 | 398 | 384 | 398 | 21,000 | 398 |
| 2024-09-26 | 383 | 395 | 383 | 383 | 21,100 | 383 |
| 2024-09-25 | 380 | 396 | 380 | 388 | 32,900 | 388 |
| 2024-09-24 | 368 | 385 | 366 | 383 | 41,300 | 383 |
| 2024-09-20 | 364 | 368 | 364 | 365 | 3,200 | 365 |
| 2024-09-19 | 363 | 370 | 363 | 363 | 6,300 | 363 |
| 2024-09-18 | 361 | 365 | 360 | 362 | 2,200 | 362 |
| 2024-09-17 | 365 | 367 | 360 | 361 | 12,500 | 361 |
| 2024-09-13 | 365 | 372 | 363 | 372 | 4,400 | 372 |
| 2024-09-12 | 360 | 370 | 359 | 365 | 17,300 | 365 |
| 2024-09-11 | 367 | 367 | 357 | 358 | 3,300 | 358 |
| 2024-09-10 | 368 | 369 | 363 | 369 | 2,700 | 369 |
| 2024-09-09 | 361 | 365 | 358 | 364 | 2,300 | 364 |
| 2024-09-06 | 366 | 369 | 362 | 365 | 8,700 | 365 |
| 2024-09-05 | 363 | 369 | 363 | 369 | 9,600 | 369 |
| 2024-09-04 | 380 | 380 | 365 | 365 | 10,800 | 365 |
| 2024-09-03 | 385 | 387 | 366 | 380 | 27,400 | 380 |
| 2024-09-02 | 398 | 399 | 380 | 384 | 24,400 | 384 |
| 2024-08-30 | 369 | 392 | 369 | 386 | 33,900 | 386 |
| 2024-08-29 | 360 | 369 | 359 | 369 | 31,700 | 369 |
| 2024-08-28 | 358 | 358 | 355 | 356 | 2,200 | 356 |
| 2024-08-27 | 358 | 359 | 352 | 359 | 6,300 | 359 |
| 2024-08-26 | 352 | 359 | 352 | 358 | 20,700 | 358 |
| 2024-08-23 | 348 | 350 | 345 | 350 | 21,200 | 350 |
| 2024-08-22 | 343 | 348 | 342 | 348 | 9,700 | 348 |
| 2024-08-21 | 342 | 345 | 340 | 343 | 4,000 | 343 |
| 2024-08-20 | 345 | 346 | 342 | 342 | 4,900 | 342 |
| 2024-08-19 | 341 | 345 | 340 | 345 | 7,000 | 345 |
| 2024-08-16 | 346 | 346 | 337 | 340 | 21,600 | 340 |
| 2024-08-15 | 344 | 344 | 340 | 342 | 5,700 | 342 |
| 2024-08-14 | 341 | 345 | 339 | 344 | 3,900 | 344 |
| 2024-08-13 | 340 | 345 | 339 | 341 | 7,400 | 341 |
| 2024-08-09 | 343 | 344 | 338 | 342 | 7,000 | 342 |
| 2024-08-08 | 332 | 343 | 331 | 339 | 37,400 | 339 |
| 2024-08-07 | 327 | 338 | 325 | 332 | 16,400 | 332 |
| 2024-08-06 | 313 | 340 | 313 | 332 | 53,600 | 332 |
| 2024-08-05 | 345 | 352 | 307 | 307 | 88,400 | 307 |
| 2024-08-02 | 358 | 361 | 351 | 353 | 24,500 | 353 |
| 2024-08-01 | 368 | 368 | 349 | 364 | 14,500 | 364 |
| 2024-07-31 | 359 | 370 | 359 | 367 | 8,700 | 367 |
| 2024-07-30 | 368 | 368 | 360 | 365 | 2,300 | 365 |
| 2024-07-29 | 366 | 369 | 364 | 367 | 9,000 | 367 |
| 2024-07-26 | 369 | 370 | 365 | 368 | 3,300 | 368 |
| 2024-07-25 | 372 | 373 | 367 | 370 | 10,800 | 370 |
| 2024-07-24 | 375 | 377 | 374 | 376 | 13,400 | 376 |
| 2024-07-23 | 378 | 379 | 372 | 377 | 21,200 | 377 |
| 2024-07-22 | 374 | 379 | 369 | 374 | 33,000 | 374 |
| 2024-07-19 | 372 | 374 | 371 | 374 | 20,400 | 374 |
| 2024-07-18 | 360 | 370 | 360 | 368 | 31,800 | 368 |
| 2024-07-17 | 360 | 364 | 359 | 360 | 20,800 | 360 |
| 2024-07-16 | 359 | 360 | 356 | 359 | 20,700 | 359 |
| 2024-07-12 | 352 | 360 | 348 | 357 | 43,100 | 357 |
| 2024-07-11 | 353 | 354 | 349 | 353 | 18,400 | 353 |
| 2024-07-10 | 351 | 354 | 351 | 352 | 4,100 | 352 |
| 2024-07-09 | 352 | 353 | 351 | 351 | 6,500 | 351 |
| 2024-07-08 | 352 | 354 | 352 | 353 | 3,800 | 353 |
| 2024-07-05 | 355 | 355 | 352 | 352 | 1,700 | 352 |
| 2024-07-04 | 355 | 355 | 352 | 354 | 4,400 | 354 |
| 2024-07-03 | 354 | 357 | 351 | 354 | 10,900 | 354 |
| 2024-07-02 | 356 | 358 | 354 | 355 | 5,300 | 355 |
| 2024-07-01 | 353 | 358 | 353 | 358 | 8,700 | 358 |
| 2024-06-28 | 355 | 356 | 354 | 354 | 3,000 | 354 |
| 2024-06-27 | 353 | 357 | 352 | 357 | 11,000 | 357 |
| 2024-06-26 | 359 | 359 | 353 | 354 | 13,000 | 354 |
| 2024-06-25 | 357 | 357 | 352 | 354 | 3,400 | 354 |
| 2024-06-24 | 354 | 356 | 351 | 356 | 11,300 | 356 |
| 2024-06-21 | 349 | 353 | 346 | 349 | 9,300 | 349 |
| 2024-06-20 | 348 | 350 | 344 | 346 | 6,600 | 346 |
| 2024-06-19 | 344 | 352 | 344 | 345 | 8,200 | 345 |
| 2024-06-18 | 341 | 352 | 341 | 344 | 10,200 | 344 |
| 2024-06-17 | 333 | 350 | 333 | 343 | 40,500 | 343 |
| 2024-06-14 | 355 | 359 | 354 | 354 | 8,900 | 354 |
| 2024-06-13 | 359 | 360 | 356 | 357 | 11,700 | 357 |
| 2024-06-12 | 355 | 359 | 349 | 358 | 12,700 | 358 |
| 2024-06-11 | 360 | 360 | 355 | 358 | 4,200 | 358 |
| 2024-06-10 | 360 | 360 | 353 | 359 | 10,900 | 359 |
| 2024-06-07 | 356 | 359 | 355 | 358 | 4,800 | 358 |
| 2024-06-06 | 360 | 360 | 356 | 356 | 5,700 | 356 |
| 2024-06-05 | 359 | 359 | 353 | 358 | 9,900 | 358 |
| 2024-06-04 | 359 | 359 | 357 | 358 | 4,200 | 358 |
| 2024-06-03 | 359 | 360 | 355 | 359 | 13,800 | 359 |
| 2024-05-31 | 356 | 359 | 355 | 359 | 7,000 | 359 |
| 2024-05-30 | 354 | 355 | 351 | 352 | 8,900 | 352 |
| 2024-05-29 | 356 | 358 | 353 | 358 | 3,800 | 358 |
| 2024-05-28 | 353 | 358 | 352 | 358 | 5,700 | 358 |
| 2024-05-27 | 358 | 358 | 352 | 355 | 4,200 | 355 |
| 2024-05-24 | 358 | 358 | 353 | 356 | 4,600 | 356 |
| 2024-05-23 | 356 | 359 | 355 | 359 | 9,300 | 359 |
| 2024-05-22 | 351 | 358 | 351 | 357 | 14,700 | 357 |
| 2024-05-21 | 355 | 355 | 351 | 353 | 7,300 | 353 |
| 2024-05-20 | 349 | 356 | 349 | 351 | 6,300 | 351 |
| 2024-05-17 | 349 | 355 | 349 | 351 | 10,700 | 351 |
| 2024-05-16 | 351 | 354 | 350 | 350 | 11,200 | 350 |
| 2024-05-15 | 350 | 354 | 344 | 354 | 18,500 | 354 |
| 2024-05-14 | 350 | 357 | 349 | 352 | 19,700 | 352 |
| 2024-05-13 | 353 | 358 | 350 | 350 | 20,200 | 350 |
| 2024-05-10 | 355 | 355 | 348 | 353 | 8,800 | 353 |
| 2024-05-09 | 355 | 357 | 345 | 353 | 20,500 | 353 |
| 2024-05-08 | 344 | 353 | 344 | 353 | 35,100 | 353 |
| 2024-05-07 | 336 | 344 | 334 | 344 | 13,000 | 344 |
| 2024-05-02 | 332 | 336 | 332 | 336 | 7,100 | 336 |
| 2024-05-01 | 336 | 336 | 334 | 334 | 1,800 | 334 |
| 2024-04-30 | 337 | 340 | 337 | 337 | 3,000 | 337 |
| 2024-04-26 | 337 | 338 | 337 | 337 | 1,700 | 337 |
| 2024-04-25 | 333 | 337 | 332 | 337 | 3,800 | 337 |
| 2024-04-24 | 334 | 335 | 332 | 332 | 5,800 | 332 |
| 2024-04-23 | 331 | 334 | 330 | 334 | 5,400 | 334 |
| 2024-04-22 | 331 | 334 | 330 | 331 | 9,700 | 331 |
| 2024-04-19 | 339 | 340 | 331 | 331 | 9,700 | 331 |
| 2024-04-18 | 338 | 340 | 338 | 339 | 6,400 | 339 |
| 2024-04-17 | 341 | 342 | 338 | 339 | 4,400 | 339 |
| 2024-04-16 | 342 | 345 | 341 | 343 | 3,100 | 343 |
| 2024-04-15 | 346 | 346 | 342 | 346 | 4,700 | 346 |
| 2024-04-12 | 348 | 349 | 341 | 346 | 4,200 | 346 |
| 2024-04-11 | 349 | 350 | 348 | 348 | 4,700 | 348 |
| 2024-04-10 | 345 | 354 | 341 | 348 | 45,300 | 348 |
| 2024-04-09 | 341 | 344 | 339 | 344 | 19,200 | 344 |
| 2024-04-08 | 343 | 344 | 340 | 343 | 8,600 | 343 |
| 2024-04-05 | 335 | 344 | 335 | 341 | 34,400 | 341 |
| 2024-04-04 | 337 | 340 | 334 | 335 | 14,100 | 335 |
| 2024-04-03 | 335 | 338 | 335 | 336 | 2,100 | 336 |
| 2024-04-02 | 339 | 339 | 335 | 335 | 12,500 | 335 |
| 2024-04-01 | 339 | 340 | 337 | 338 | 7,400 | 338 |
| 2024-03-29 | 340 | 341 | 336 | 338 | 14,200 | 338 |
| 2024-03-28 | 340 | 342 | 339 | 339 | 5,100 | 339 |
| 2024-03-27 | 342 | 345 | 341 | 341 | 4,500 | 341 |
| 2024-03-26 | 343 | 345 | 342 | 342 | 6,300 | 342 |
| 2024-03-25 | 347 | 347 | 341 | 343 | 15,800 | 343 |
| 2024-03-22 | 346 | 347 | 341 | 344 | 11,700 | 344 |
| 2024-03-21 | 351 | 351 | 346 | 347 | 15,200 | 347 |
| 2024-03-19 | 349 | 349 | 346 | 346 | 12,100 | 346 |
| 2024-03-18 | 343 | 349 | 343 | 349 | 35,200 | 349 |
| 2024-03-15 | 347 | 348 | 334 | 343 | 93,900 | 343 |
| 2024-03-14 | 338 | 352 | 333 | 352 | 75,500 | 352 |
| 2024-03-13 | 335 | 336 | 330 | 336 | 11,400 | 336 |
| 2024-03-12 | 332 | 337 | 328 | 335 | 11,000 | 335 |
| 2024-03-11 | 334 | 339 | 331 | 332 | 14,200 | 332 |
| 2024-03-08 | 322 | 335 | 322 | 335 | 25,800 | 335 |
| 2024-03-07 | 323 | 326 | 321 | 322 | 7,700 | 322 |
| 2024-03-06 | 324 | 324 | 321 | 323 | 6,100 | 323 |
| 2024-03-05 | 326 | 326 | 321 | 324 | 3,200 | 324 |
| 2024-03-04 | 322 | 325 | 321 | 321 | 7,700 | 321 |
| 2024-03-01 | 323 | 323 | 321 | 322 | 6,100 | 322 |
| 2024-02-29 | 323 | 325 | 322 | 324 | 9,300 | 324 |
| 2024-02-28 | 323 | 325 | 322 | 323 | 14,300 | 323 |
| 2024-02-27 | 328 | 328 | 323 | 323 | 15,400 | 323 |
| 2024-02-26 | 326 | 329 | 325 | 326 | 9,300 | 326 |
| 2024-02-22 | 327 | 328 | 325 | 326 | 5,700 | 326 |
| 2024-02-21 | 322 | 330 | 322 | 327 | 6,400 | 327 |
| 2024-02-20 | 324 | 327 | 323 | 325 | 15,000 | 325 |
| 2024-02-19 | 315 | 326 | 315 | 326 | 20,400 | 326 |
| 2024-02-16 | 318 | 318 | 312 | 316 | 12,400 | 316 |
| 2024-02-15 | 310 | 318 | 307 | 317 | 34,700 | 317 |
| 2024-02-14 | 323 | 324 | 307 | 310 | 61,100 | 310 |
| 2024-02-13 | 327 | 327 | 324 | 326 | 16,900 | 326 |
| 2024-02-09 | 330 | 333 | 326 | 328 | 20,000 | 328 |
| 2024-02-08 | 334 | 335 | 331 | 332 | 19,400 | 332 |
| 2024-02-07 | 337 | 339 | 334 | 337 | 18,100 | 337 |
| 2024-02-06 | 339 | 340 | 337 | 339 | 13,100 | 339 |
| 2024-02-05 | 339 | 342 | 338 | 338 | 16,700 | 338 |
| 2024-02-02 | 335 | 343 | 335 | 338 | 395,500 | 338 |
| 2024-02-01 | 339 | 341 | 337 | 338 | 8,800 | 338 |
| 2024-01-31 | 344 | 345 | 339 | 340 | 11,000 | 340 |
| 2024-01-30 | 343 | 349 | 343 | 343 | 25,000 | 343 |
| 2024-01-29 | 359 | 359 | 354 | 355 | 30,200 | 355 |
| 2024-01-26 | 355 | 359 | 353 | 359 | 34,600 | 359 |
| 2024-01-25 | 352 | 360 | 351 | 355 | 77,000 | 355 |
| 2024-01-24 | 352 | 352 | 349 | 352 | 19,800 | 352 |
| 2024-01-23 | 352 | 354 | 349 | 350 | 23,400 | 350 |
| 2024-01-22 | 347 | 354 | 345 | 352 | 14,800 | 352 |
| 2024-01-19 | 348 | 351 | 345 | 346 | 14,800 | 346 |
| 2024-01-18 | 346 | 349 | 342 | 347 | 34,300 | 347 |
| 2024-01-17 | 349 | 353 | 349 | 351 | 6,400 | 351 |
| 2024-01-16 | 358 | 358 | 349 | 349 | 35,700 | 349 |
| 2024-01-15 | 359 | 359 | 351 | 354 | 33,300 | 354 |
| 2024-01-12 | 353 | 356 | 348 | 354 | 18,200 | 354 |
| 2024-01-11 | 356 | 357 | 351 | 355 | 21,600 | 355 |
| 2024-01-10 | 354 | 357 | 349 | 356 | 17,000 | 356 |
| 2024-01-09 | 355 | 358 | 354 | 355 | 21,000 | 355 |
| 2024-01-05 | 350 | 353 | 348 | 351 | 12,300 | 351 |
| 2024-01-04 | 346 | 354 | 340 | 347 | 41,200 | 347 |
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
