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
2024-12-063403453393409,500340
2024-12-053413413393408,100340
2024-12-0434034333834112,800341
2024-12-0334734934034420,500344
2024-12-0234834934434713,700347
2024-11-293513523473483,300348
2024-11-283543563513522,300352
2024-11-273573593463537,100353
2024-11-263563573543573,300357
2024-11-253623623563562,400356
2024-11-2236436635335918,000359
2024-11-213673683653664,600366
2024-11-20368368366366600366
2024-11-193693693653687,800368
2024-11-183673683653662,700366
2024-11-153703703643671,500367
2024-11-1436536635536510,600365
2024-11-133673683663675,200367
2024-11-123693703673704,000370
2024-11-113703713653714,100371
2024-11-083693733693732,100373
2024-11-07368368366367424,600367
2024-11-063703713623679,900367
2024-11-053753753643696,800369
2024-11-013703713663694,100369
2024-10-313733733663715,000371
2024-10-303723733713731,400373
2024-10-293673753673723,900372
2024-10-283663713663712,000371
2024-10-253743743663683,800368
2024-10-243723753703734,600373
2024-10-233753763713741,200374
2024-10-2238438436437412,100374
2024-10-213873873833841,000384
2024-10-183903903873874,700387
2024-10-173793883793887,700388
2024-10-163883883793804,600380
2024-10-153853883813888,300388
2024-10-113843873833841,500384
2024-10-103833873803838,200383
2024-10-0938538938238511,400385
2024-10-083873893733847,600384
2024-10-073863893853872,700387
2024-10-043883893823836,200383
2024-10-033843883843881,900388
2024-10-023903903793827,100382
2024-10-013933953863895,700389
2024-09-3039639738939219,500392
2024-09-2738439838439821,000398
2024-09-2638339538338321,100383
2024-09-2538039638038832,900388
2024-09-2436838536638341,300383
2024-09-203643683643653,200365
2024-09-193633703633636,300363
2024-09-183613653603622,200362
2024-09-1736536736036112,500361
2024-09-133653723633724,400372
2024-09-1236037035936517,300365
2024-09-113673673573583,300358
2024-09-103683693633692,700369
2024-09-093613653583642,300364
2024-09-063663693623658,700365
2024-09-053633693633699,600369
2024-09-0438038036536510,800365
2024-09-0338538736638027,400380
2024-09-0239839938038424,400384
2024-08-3036939236938633,900386
2024-08-2936036935936931,700369
2024-08-283583583553562,200356
2024-08-273583593523596,300359
2024-08-2635235935235820,700358
2024-08-2334835034535021,200350
2024-08-223433483423489,700348
2024-08-213423453403434,000343
2024-08-203453463423424,900342
2024-08-193413453403457,000345
2024-08-1634634633734021,600340
2024-08-153443443403425,700342
2024-08-143413453393443,900344
2024-08-133403453393417,400341
2024-08-093433443383427,000342
2024-08-0833234333133937,400339
2024-08-0732733832533216,400332
2024-08-0631334031333253,600332
2024-08-0534535230730788,400307
2024-08-0235836135135324,500353
2024-08-0136836834936414,500364
2024-07-313593703593678,700367
2024-07-303683683603652,300365
2024-07-293663693643679,000367
2024-07-263693703653683,300368
2024-07-2537237336737010,800370
2024-07-2437537737437613,400376
2024-07-2337837937237721,200377
2024-07-2237437936937433,000374
2024-07-1937237437137420,400374
2024-07-1836037036036831,800368
2024-07-1736036435936020,800360
2024-07-1635936035635920,700359
2024-07-1235236034835743,100357
2024-07-1135335434935318,400353
2024-07-103513543513524,100352
2024-07-093523533513516,500351
2024-07-083523543523533,800353
2024-07-053553553523521,700352
2024-07-043553553523544,400354
2024-07-0335435735135410,900354
2024-07-023563583543555,300355
2024-07-013533583533588,700358
2024-06-283553563543543,000354
2024-06-2735335735235711,000357
2024-06-2635935935335413,000354
2024-06-253573573523543,400354
2024-06-2435435635135611,300356
2024-06-213493533463499,300349
2024-06-203483503443466,600346
2024-06-193443523443458,200345
2024-06-1834135234134410,200344
2024-06-1733335033334340,500343
2024-06-143553593543548,900354
2024-06-1335936035635711,700357
2024-06-1235535934935812,700358
2024-06-113603603553584,200358
2024-06-1036036035335910,900359
2024-06-073563593553584,800358
2024-06-063603603563565,700356
2024-06-053593593533589,900358
2024-06-043593593573584,200358
2024-06-0335936035535913,800359
2024-05-313563593553597,000359
2024-05-303543553513528,900352
2024-05-293563583533583,800358
2024-05-283533583523585,700358
2024-05-273583583523554,200355
2024-05-243583583533564,600356
2024-05-233563593553599,300359
2024-05-2235135835135714,700357
2024-05-213553553513537,300353
2024-05-203493563493516,300351
2024-05-1734935534935110,700351
2024-05-1635135435035011,200350
2024-05-1535035434435418,500354
2024-05-1435035734935219,700352
2024-05-1335335835035020,200350
2024-05-103553553483538,800353
2024-05-0935535734535320,500353
2024-05-0834435334435335,100353
2024-05-0733634433434413,000344
2024-05-023323363323367,100336
2024-05-013363363343341,800334
2024-04-303373403373373,000337
2024-04-263373383373371,700337
2024-04-253333373323373,800337
2024-04-243343353323325,800332
2024-04-233313343303345,400334
2024-04-223313343303319,700331
2024-04-193393403313319,700331
2024-04-183383403383396,400339
2024-04-173413423383394,400339
2024-04-163423453413433,100343
2024-04-153463463423464,700346
2024-04-123483493413464,200346
2024-04-113493503483484,700348
2024-04-1034535434134845,300348
2024-04-0934134433934419,200344
2024-04-083433443403438,600343
2024-04-0533534433534134,400341
2024-04-0433734033433514,100335
2024-04-033353383353362,100336
2024-04-0233933933533512,500335
2024-04-013393403373387,400338
2024-03-2934034133633814,200338
2024-03-283403423393395,100339
2024-03-273423453413414,500341
2024-03-263433453423426,300342
2024-03-2534734734134315,800343
2024-03-2234634734134411,700344
2024-03-2135135134634715,200347
2024-03-1934934934634612,100346
2024-03-1834334934334935,200349
2024-03-1534734833434393,900343
2024-03-1433835233335275,500352
2024-03-1333533633033611,400336
2024-03-1233233732833511,000335
2024-03-1133433933133214,200332
2024-03-0832233532233525,800335
2024-03-073233263213227,700322
2024-03-063243243213236,100323
2024-03-053263263213243,200324
2024-03-043223253213217,700321
2024-03-013233233213226,100322
2024-02-293233253223249,300324
2024-02-2832332532232314,300323
2024-02-2732832832332315,400323
2024-02-263263293253269,300326
2024-02-223273283253265,700326
2024-02-213223303223276,400327
2024-02-2032432732332515,000325
2024-02-1931532631532620,400326
2024-02-1631831831231612,400316
2024-02-1531031830731734,700317
2024-02-1432332430731061,100310
2024-02-1332732732432616,900326
2024-02-0933033332632820,000328
2024-02-0833433533133219,400332
2024-02-0733733933433718,100337
2024-02-0633934033733913,100339
2024-02-0533934233833816,700338
2024-02-02335343335338395,500338
2024-02-013393413373388,800338
2024-01-3134434533934011,000340
2024-01-3034334934334325,000343
2024-01-2935935935435530,200355
2024-01-2635535935335934,600359
2024-01-2535236035135577,000355
2024-01-2435235234935219,800352
2024-01-2335235434935023,400350
2024-01-2234735434535214,800352
2024-01-1934835134534614,800346
2024-01-1834634934234734,300347
2024-01-173493533493516,400351
2024-01-1635835834934935,700349
2024-01-1535935935135433,300354
2024-01-1235335634835418,200354
2024-01-1135635735135521,600355
2024-01-1035435734935617,000356
2024-01-0935535835435521,000355
2024-01-0535035334835112,300351
2024-01-0434635434034741,200347

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