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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
