4287 (株)ジャストプランニング の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 300 | 303 | 299 | 302 | 8,100 | 302 |
| 2022-12-29 | 295 | 303 | 295 | 300 | 15,300 | 300 |
| 2022-12-28 | 298 | 298 | 293 | 296 | 5,100 | 296 |
| 2022-12-27 | 299 | 302 | 294 | 296 | 28,100 | 296 |
| 2022-12-26 | 299 | 300 | 297 | 299 | 19,300 | 299 |
| 2022-12-23 | 299 | 300 | 296 | 300 | 8,800 | 300 |
| 2022-12-22 | 299 | 300 | 297 | 300 | 5,700 | 300 |
| 2022-12-21 | 298 | 300 | 295 | 298 | 10,000 | 298 |
| 2022-12-20 | 298 | 302 | 296 | 298 | 40,300 | 298 |
| 2022-12-19 | 298 | 300 | 295 | 299 | 29,900 | 299 |
| 2022-12-16 | 295 | 299 | 294 | 298 | 44,600 | 298 |
| 2022-12-15 | 302 | 303 | 292 | 299 | 52,900 | 299 |
| 2022-12-14 | 293 | 298 | 285 | 298 | 40,400 | 298 |
| 2022-12-13 | 288 | 291 | 287 | 291 | 16,700 | 291 |
| 2022-12-12 | 289 | 290 | 286 | 288 | 8,600 | 288 |
| 2022-12-09 | 289 | 290 | 287 | 288 | 8,200 | 288 |
| 2022-12-08 | 290 | 299 | 288 | 290 | 25,400 | 290 |
| 2022-12-07 | 288 | 290 | 287 | 290 | 4,800 | 290 |
| 2022-12-06 | 289 | 293 | 289 | 289 | 3,900 | 289 |
| 2022-12-05 | 290 | 293 | 289 | 290 | 9,700 | 290 |
| 2022-12-02 | 287 | 290 | 285 | 289 | 7,800 | 289 |
| 2022-12-01 | 292 | 292 | 288 | 290 | 10,100 | 290 |
| 2022-11-30 | 287 | 291 | 286 | 291 | 13,300 | 291 |
| 2022-11-29 | 286 | 288 | 284 | 288 | 12,700 | 288 |
| 2022-11-28 | 284 | 288 | 284 | 286 | 13,200 | 286 |
| 2022-11-25 | 284 | 285 | 282 | 282 | 12,700 | 282 |
| 2022-11-24 | 284 | 285 | 281 | 284 | 13,000 | 284 |
| 2022-11-22 | 285 | 285 | 281 | 283 | 18,000 | 283 |
| 2022-11-21 | 282 | 287 | 280 | 281 | 11,100 | 281 |
| 2022-11-18 | 281 | 282 | 280 | 282 | 8,300 | 282 |
| 2022-11-17 | 279 | 283 | 279 | 281 | 15,300 | 281 |
| 2022-11-16 | 280 | 282 | 276 | 282 | 13,700 | 282 |
| 2022-11-15 | 281 | 283 | 281 | 281 | 3,100 | 281 |
| 2022-11-14 | 279 | 285 | 279 | 285 | 12,000 | 285 |
| 2022-11-11 | 279 | 280 | 275 | 277 | 12,700 | 277 |
| 2022-11-10 | 275 | 278 | 275 | 278 | 3,000 | 278 |
| 2022-11-09 | 280 | 280 | 273 | 277 | 7,300 | 277 |
| 2022-11-08 | 276 | 278 | 275 | 277 | 2,200 | 277 |
| 2022-11-07 | 276 | 278 | 276 | 277 | 3,500 | 277 |
| 2022-11-04 | 281 | 281 | 270 | 275 | 22,900 | 275 |
| 2022-11-02 | 279 | 279 | 278 | 279 | 4,400 | 279 |
| 2022-11-01 | 280 | 281 | 277 | 277 | 2,100 | 277 |
| 2022-10-31 | 285 | 285 | 277 | 279 | 9,300 | 279 |
| 2022-10-28 | 280 | 283 | 277 | 281 | 5,800 | 281 |
| 2022-10-27 | 283 | 285 | 277 | 279 | 10,000 | 279 |
| 2022-10-26 | 282 | 284 | 280 | 280 | 5,900 | 280 |
| 2022-10-25 | 280 | 283 | 279 | 283 | 4,800 | 283 |
| 2022-10-24 | 279 | 281 | 279 | 281 | 9,000 | 281 |
| 2022-10-21 | 281 | 281 | 277 | 280 | 5,200 | 280 |
| 2022-10-20 | 280 | 283 | 279 | 280 | 5,700 | 280 |
| 2022-10-19 | 286 | 287 | 279 | 279 | 20,100 | 279 |
| 2022-10-18 | 279 | 287 | 279 | 286 | 36,700 | 286 |
| 2022-10-17 | 277 | 283 | 276 | 279 | 17,600 | 279 |
| 2022-10-14 | 277 | 278 | 275 | 277 | 4,100 | 277 |
| 2022-10-13 | 278 | 278 | 271 | 277 | 11,300 | 277 |
| 2022-10-12 | 276 | 278 | 276 | 278 | 6,200 | 278 |
| 2022-10-11 | 278 | 279 | 275 | 276 | 4,000 | 276 |
| 2022-10-07 | 280 | 283 | 279 | 279 | 3,600 | 279 |
| 2022-10-06 | 280 | 285 | 278 | 280 | 33,100 | 280 |
| 2022-10-05 | 277 | 280 | 276 | 278 | 9,100 | 278 |
| 2022-10-04 | 281 | 281 | 273 | 280 | 7,800 | 280 |
| 2022-10-03 | 275 | 277 | 271 | 277 | 18,900 | 277 |
| 2022-09-30 | 281 | 281 | 276 | 278 | 10,200 | 278 |
| 2022-09-29 | 283 | 284 | 279 | 282 | 3,700 | 282 |
| 2022-09-28 | 280 | 280 | 277 | 280 | 6,000 | 280 |
| 2022-09-27 | 279 | 291 | 279 | 281 | 25,300 | 281 |
| 2022-09-26 | 282 | 283 | 279 | 279 | 9,900 | 279 |
| 2022-09-22 | 284 | 286 | 281 | 282 | 10,800 | 282 |
| 2022-09-21 | 287 | 289 | 283 | 283 | 10,500 | 283 |
| 2022-09-20 | 294 | 294 | 286 | 286 | 8,200 | 286 |
| 2022-09-16 | 297 | 297 | 288 | 289 | 38,800 | 289 |
| 2022-09-15 | 302 | 309 | 292 | 292 | 72,000 | 292 |
| 2022-09-14 | 299 | 307 | 289 | 301 | 83,500 | 301 |
| 2022-09-13 | 300 | 306 | 293 | 305 | 258,500 | 305 |
| 2022-09-12 | 289 | 296 | 288 | 295 | 22,400 | 295 |
| 2022-09-09 | 288 | 300 | 285 | 289 | 74,300 | 289 |
| 2022-09-08 | 285 | 287 | 283 | 286 | 14,700 | 286 |
| 2022-09-07 | 286 | 287 | 283 | 285 | 9,500 | 285 |
| 2022-09-06 | 293 | 309 | 285 | 287 | 107,000 | 287 |
| 2022-09-05 | 283 | 285 | 282 | 285 | 2,700 | 285 |
| 2022-09-02 | 287 | 290 | 282 | 283 | 25,200 | 283 |
| 2022-09-01 | 289 | 289 | 286 | 287 | 3,700 | 287 |
| 2022-08-31 | 286 | 289 | 286 | 289 | 5,900 | 289 |
| 2022-08-30 | 289 | 290 | 286 | 289 | 5,500 | 289 |
| 2022-08-29 | 283 | 289 | 283 | 285 | 18,800 | 285 |
| 2022-08-26 | 291 | 294 | 290 | 290 | 11,400 | 290 |
| 2022-08-25 | 294 | 294 | 290 | 292 | 8,300 | 292 |
| 2022-08-24 | 292 | 295 | 289 | 293 | 22,100 | 293 |
| 2022-08-23 | 295 | 315 | 288 | 294 | 240,500 | 294 |
| 2022-08-22 | 286 | 290 | 285 | 287 | 7,900 | 287 |
| 2022-08-19 | 290 | 290 | 286 | 288 | 11,600 | 288 |
| 2022-08-18 | 290 | 291 | 288 | 290 | 10,000 | 290 |
| 2022-08-17 | 293 | 293 | 288 | 290 | 10,400 | 290 |
| 2022-08-16 | 292 | 294 | 286 | 293 | 23,800 | 293 |
| 2022-08-15 | 291 | 294 | 289 | 293 | 15,800 | 293 |
| 2022-08-12 | 288 | 292 | 286 | 289 | 15,300 | 289 |
| 2022-08-10 | 286 | 289 | 286 | 288 | 10,100 | 288 |
| 2022-08-09 | 293 | 307 | 286 | 286 | 116,100 | 286 |
| 2022-08-08 | 290 | 290 | 284 | 286 | 19,000 | 286 |
| 2022-08-05 | 287 | 293 | 285 | 289 | 18,800 | 289 |
| 2022-08-04 | 290 | 295 | 284 | 290 | 77,500 | 290 |
| 2022-08-03 | 292 | 299 | 284 | 294 | 81,800 | 294 |
| 2022-08-02 | 282 | 328 | 281 | 299 | 491,300 | 299 |
| 2022-08-01 | 277 | 279 | 274 | 275 | 5,100 | 275 |
| 2022-07-29 | 275 | 277 | 272 | 274 | 12,100 | 274 |
| 2022-07-28 | 276 | 280 | 274 | 275 | 12,000 | 275 |
| 2022-07-27 | 276 | 278 | 273 | 275 | 10,300 | 275 |
| 2022-07-26 | 280 | 280 | 277 | 279 | 2,600 | 279 |
| 2022-07-25 | 278 | 279 | 277 | 279 | 13,500 | 279 |
| 2022-07-22 | 278 | 280 | 276 | 278 | 5,100 | 278 |
| 2022-07-21 | 269 | 283 | 269 | 279 | 11,000 | 279 |
| 2022-07-20 | 271 | 272 | 269 | 272 | 3,300 | 272 |
| 2022-07-19 | 272 | 277 | 268 | 268 | 8,300 | 268 |
| 2022-07-15 | 269 | 274 | 268 | 270 | 5,000 | 270 |
| 2022-07-14 | 270 | 275 | 268 | 269 | 5,900 | 269 |
| 2022-07-13 | 270 | 274 | 269 | 270 | 7,400 | 270 |
| 2022-07-12 | 275 | 276 | 274 | 274 | 1,300 | 274 |
| 2022-07-11 | 277 | 277 | 266 | 271 | 13,100 | 271 |
| 2022-07-08 | 275 | 277 | 274 | 275 | 3,700 | 275 |
| 2022-07-07 | 277 | 277 | 272 | 274 | 11,600 | 274 |
| 2022-07-06 | 276 | 280 | 276 | 276 | 5,200 | 276 |
| 2022-07-05 | 281 | 284 | 272 | 280 | 13,200 | 280 |
| 2022-07-04 | 281 | 281 | 277 | 281 | 9,600 | 281 |
| 2022-07-01 | 290 | 290 | 277 | 282 | 15,200 | 282 |
| 2022-06-30 | 303 | 303 | 291 | 293 | 6,300 | 293 |
| 2022-06-29 | 303 | 303 | 295 | 302 | 3,900 | 302 |
| 2022-06-28 | 308 | 308 | 301 | 305 | 11,900 | 305 |
| 2022-06-27 | 296 | 302 | 283 | 298 | 283,300 | 298 |
| 2022-06-24 | 284 | 296 | 284 | 295 | 7,200 | 295 |
| 2022-06-23 | 285 | 295 | 285 | 287 | 4,800 | 287 |
| 2022-06-22 | 287 | 297 | 284 | 284 | 2,500 | 284 |
| 2022-06-21 | 278 | 288 | 277 | 282 | 11,800 | 282 |
| 2022-06-20 | 290 | 290 | 276 | 280 | 6,800 | 280 |
| 2022-06-17 | 289 | 294 | 281 | 285 | 11,100 | 285 |
| 2022-06-16 | 289 | 299 | 286 | 295 | 16,000 | 295 |
| 2022-06-15 | 295 | 297 | 285 | 293 | 14,900 | 293 |
| 2022-06-14 | 300 | 304 | 293 | 300 | 22,400 | 300 |
| 2022-06-13 | 317 | 320 | 310 | 310 | 16,000 | 310 |
| 2022-06-10 | 307 | 320 | 307 | 320 | 12,300 | 320 |
| 2022-06-09 | 318 | 319 | 304 | 307 | 25,400 | 307 |
| 2022-06-08 | 321 | 322 | 315 | 318 | 10,500 | 318 |
| 2022-06-07 | 316 | 322 | 314 | 321 | 21,900 | 321 |
| 2022-06-06 | 307 | 320 | 307 | 320 | 15,100 | 320 |
| 2022-06-03 | 324 | 324 | 316 | 321 | 11,900 | 321 |
| 2022-06-02 | 322 | 324 | 319 | 321 | 13,100 | 321 |
| 2022-06-01 | 315 | 321 | 310 | 320 | 11,900 | 320 |
| 2022-05-31 | 306 | 320 | 305 | 319 | 21,800 | 319 |
| 2022-05-30 | 305 | 319 | 300 | 310 | 48,000 | 310 |
| 2022-05-27 | 300 | 301 | 289 | 301 | 24,700 | 301 |
| 2022-05-26 | 285 | 301 | 285 | 296 | 18,600 | 296 |
| 2022-05-25 | 289 | 289 | 285 | 288 | 1,500 | 288 |
| 2022-05-24 | 289 | 289 | 285 | 289 | 4,300 | 289 |
| 2022-05-23 | 298 | 298 | 283 | 288 | 31,400 | 288 |
| 2022-05-20 | 283 | 301 | 280 | 294 | 16,400 | 294 |
| 2022-05-19 | 282 | 286 | 281 | 283 | 2,600 | 283 |
| 2022-05-18 | 283 | 287 | 279 | 284 | 7,700 | 284 |
| 2022-05-17 | 278 | 285 | 278 | 283 | 2,700 | 283 |
| 2022-05-16 | 278 | 282 | 277 | 279 | 6,100 | 279 |
| 2022-05-13 | 277 | 286 | 274 | 280 | 12,800 | 280 |
| 2022-05-12 | 288 | 288 | 278 | 284 | 16,800 | 284 |
| 2022-05-11 | 288 | 292 | 285 | 285 | 17,000 | 285 |
| 2022-05-10 | 292 | 296 | 283 | 296 | 36,800 | 296 |
| 2022-05-09 | 286 | 325 | 277 | 300 | 157,200 | 300 |
| 2022-05-06 | 268 | 311 | 267 | 283 | 144,000 | 283 |
| 2022-05-02 | 266 | 272 | 264 | 266 | 16,300 | 266 |
| 2022-04-28 | 265 | 267 | 261 | 263 | 3,200 | 263 |
| 2022-04-27 | 264 | 265 | 261 | 265 | 4,800 | 265 |
| 2022-04-26 | 259 | 265 | 259 | 264 | 5,400 | 264 |
| 2022-04-25 | 265 | 265 | 250 | 262 | 43,700 | 262 |
| 2022-04-22 | 270 | 272 | 267 | 270 | 7,100 | 270 |
| 2022-04-21 | 270 | 274 | 270 | 274 | 14,500 | 274 |
| 2022-04-20 | 273 | 277 | 270 | 270 | 18,100 | 270 |
| 2022-04-19 | 275 | 276 | 269 | 269 | 5,300 | 269 |
| 2022-04-18 | 279 | 279 | 272 | 275 | 4,500 | 275 |
| 2022-04-15 | 280 | 280 | 274 | 277 | 4,800 | 277 |
| 2022-04-14 | 275 | 281 | 275 | 279 | 2,900 | 279 |
| 2022-04-13 | 270 | 275 | 270 | 275 | 4,700 | 275 |
| 2022-04-12 | 272 | 278 | 272 | 275 | 6,300 | 275 |
| 2022-04-11 | 282 | 282 | 276 | 276 | 8,800 | 276 |
| 2022-04-08 | 280 | 285 | 280 | 281 | 2,400 | 281 |
| 2022-04-07 | 286 | 286 | 278 | 279 | 5,800 | 279 |
| 2022-04-06 | 290 | 290 | 284 | 286 | 12,900 | 286 |
| 2022-04-05 | 287 | 292 | 285 | 289 | 14,900 | 289 |
| 2022-04-04 | 277 | 287 | 277 | 284 | 15,300 | 284 |
| 2022-04-01 | 277 | 281 | 276 | 277 | 4,800 | 277 |
| 2022-03-31 | 277 | 279 | 276 | 277 | 4,500 | 277 |
| 2022-03-30 | 275 | 278 | 272 | 278 | 9,400 | 278 |
| 2022-03-29 | 271 | 276 | 271 | 272 | 4,500 | 272 |
| 2022-03-28 | 278 | 278 | 270 | 270 | 11,300 | 270 |
| 2022-03-25 | 286 | 286 | 274 | 278 | 7,600 | 278 |
| 2022-03-24 | 282 | 284 | 275 | 280 | 9,900 | 280 |
| 2022-03-23 | 273 | 285 | 272 | 280 | 67,700 | 280 |
| 2022-03-22 | 275 | 279 | 272 | 275 | 50,500 | 275 |
| 2022-03-18 | 276 | 280 | 276 | 276 | 10,400 | 276 |
| 2022-03-17 | 281 | 281 | 271 | 275 | 43,800 | 275 |
| 2022-03-16 | 291 | 291 | 274 | 283 | 33,000 | 283 |
| 2022-03-15 | 270 | 279 | 264 | 275 | 84,700 | 275 |
| 2022-03-14 | 258 | 314 | 258 | 280 | 241,200 | 280 |
| 2022-03-11 | 266 | 266 | 248 | 256 | 14,700 | 256 |
| 2022-03-10 | 259 | 270 | 257 | 266 | 22,800 | 266 |
| 2022-03-09 | 260 | 265 | 251 | 259 | 16,700 | 259 |
| 2022-03-08 | 263 | 266 | 255 | 258 | 19,100 | 258 |
| 2022-03-07 | 273 | 276 | 260 | 263 | 41,500 | 263 |
| 2022-03-04 | 298 | 298 | 285 | 285 | 11,000 | 285 |
| 2022-03-03 | 291 | 300 | 291 | 296 | 18,400 | 296 |
| 2022-03-02 | 295 | 295 | 288 | 290 | 8,200 | 290 |
| 2022-03-01 | 293 | 302 | 292 | 296 | 15,700 | 296 |
| 2022-02-28 | 287 | 293 | 286 | 293 | 8,500 | 293 |
| 2022-02-25 | 278 | 294 | 278 | 287 | 6,200 | 287 |
| 2022-02-24 | 278 | 287 | 273 | 276 | 9,900 | 276 |
| 2022-02-22 | 296 | 298 | 280 | 281 | 20,700 | 281 |
| 2022-02-21 | 302 | 302 | 297 | 297 | 3,000 | 297 |
| 2022-02-18 | 300 | 301 | 289 | 299 | 40,700 | 299 |
| 2022-02-17 | 311 | 311 | 298 | 299 | 10,400 | 299 |
| 2022-02-16 | 316 | 321 | 300 | 303 | 168,800 | 303 |
| 2022-02-15 | 300 | 304 | 300 | 300 | 26,400 | 300 |
| 2022-02-14 | 307 | 307 | 300 | 303 | 11,200 | 303 |
| 2022-02-10 | 326 | 326 | 311 | 311 | 11,600 | 311 |
| 2022-02-09 | 314 | 316 | 313 | 315 | 4,100 | 315 |
| 2022-02-08 | 320 | 323 | 308 | 314 | 19,000 | 314 |
| 2022-02-07 | 323 | 334 | 321 | 324 | 44,600 | 324 |
| 2022-02-04 | 317 | 327 | 316 | 325 | 21,000 | 325 |
| 2022-02-03 | 318 | 320 | 317 | 319 | 6,800 | 319 |
| 2022-02-02 | 317 | 320 | 315 | 320 | 13,500 | 320 |
| 2022-02-01 | 312 | 320 | 312 | 314 | 8,900 | 314 |
| 2022-01-31 | 314 | 318 | 313 | 318 | 7,100 | 318 |
| 2022-01-28 | 314 | 325 | 310 | 316 | 40,200 | 316 |
| 2022-01-27 | 330 | 333 | 320 | 329 | 44,300 | 329 |
| 2022-01-26 | 329 | 332 | 329 | 330 | 6,400 | 330 |
| 2022-01-25 | 330 | 331 | 328 | 331 | 5,300 | 331 |
| 2022-01-24 | 329 | 332 | 328 | 332 | 8,300 | 332 |
| 2022-01-21 | 330 | 332 | 329 | 331 | 6,300 | 331 |
| 2022-01-20 | 333 | 333 | 330 | 332 | 6,200 | 332 |
| 2022-01-19 | 332 | 333 | 329 | 330 | 28,600 | 330 |
| 2022-01-18 | 335 | 337 | 333 | 334 | 12,600 | 334 |
| 2022-01-17 | 333 | 338 | 333 | 335 | 17,600 | 335 |
| 2022-01-14 | 338 | 338 | 333 | 333 | 22,300 | 333 |
| 2022-01-13 | 338 | 342 | 338 | 341 | 9,400 | 341 |
| 2022-01-12 | 336 | 341 | 336 | 340 | 11,400 | 340 |
| 2022-01-11 | 334 | 339 | 332 | 337 | 14,400 | 337 |
| 2022-01-07 | 336 | 339 | 335 | 335 | 11,300 | 335 |
| 2022-01-06 | 337 | 340 | 335 | 338 | 19,700 | 338 |
| 2022-01-05 | 344 | 344 | 338 | 338 | 15,800 | 338 |
| 2022-01-04 | 339 | 344 | 336 | 343 | 15,900 | 343 |
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
