4686 (株)ジャストシステム 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 | 3,210 | 3,285 | 3,195 | 3,240 | 172,400 | 3,240 |
| 2025-04-03 | 3,255 | 3,310 | 3,235 | 3,280 | 139,200 | 3,280 |
| 2025-04-02 | 3,435 | 3,435 | 3,340 | 3,375 | 99,400 | 3,375 |
| 2025-04-01 | 3,395 | 3,395 | 3,355 | 3,375 | 89,700 | 3,375 |
| 2025-03-31 | 3,455 | 3,455 | 3,345 | 3,370 | 173,200 | 3,370 |
| 2025-03-28 | 3,540 | 3,545 | 3,490 | 3,495 | 118,400 | 3,495 |
| 2025-03-27 | 3,535 | 3,550 | 3,495 | 3,540 | 105,500 | 3,540 |
| 2025-03-26 | 3,545 | 3,560 | 3,510 | 3,540 | 96,400 | 3,540 |
| 2025-03-25 | 3,505 | 3,540 | 3,475 | 3,525 | 119,000 | 3,525 |
| 2025-03-24 | 3,545 | 3,545 | 3,470 | 3,510 | 67,700 | 3,510 |
| 2025-03-21 | 3,535 | 3,570 | 3,500 | 3,545 | 94,100 | 3,545 |
| 2025-03-19 | 3,515 | 3,555 | 3,505 | 3,520 | 70,800 | 3,520 |
| 2025-03-18 | 3,475 | 3,570 | 3,440 | 3,505 | 221,400 | 3,505 |
| 2025-03-17 | 3,505 | 3,505 | 3,455 | 3,455 | 69,000 | 3,455 |
| 2025-03-14 | 3,480 | 3,530 | 3,480 | 3,480 | 112,500 | 3,480 |
| 2025-03-13 | 3,500 | 3,530 | 3,460 | 3,510 | 113,200 | 3,510 |
| 2025-03-12 | 3,485 | 3,505 | 3,445 | 3,465 | 114,800 | 3,465 |
| 2025-03-11 | 3,510 | 3,525 | 3,420 | 3,480 | 130,800 | 3,480 |
| 2025-03-10 | 3,625 | 3,635 | 3,560 | 3,575 | 83,500 | 3,575 |
| 2025-03-07 | 3,660 | 3,705 | 3,630 | 3,635 | 87,800 | 3,635 |
| 2025-03-06 | 3,715 | 3,725 | 3,670 | 3,700 | 74,600 | 3,700 |
| 2025-03-05 | 3,710 | 3,725 | 3,655 | 3,690 | 133,200 | 3,690 |
| 2025-03-04 | 3,710 | 3,715 | 3,655 | 3,690 | 73,800 | 3,690 |
| 2025-03-03 | 3,720 | 3,720 | 3,640 | 3,685 | 85,500 | 3,685 |
| 2025-02-28 | 3,670 | 3,680 | 3,630 | 3,675 | 191,600 | 3,675 |
| 2025-02-27 | 3,740 | 3,760 | 3,705 | 3,720 | 71,400 | 3,720 |
| 2025-02-26 | 3,810 | 3,840 | 3,685 | 3,730 | 134,000 | 3,730 |
| 2025-02-25 | 3,830 | 3,845 | 3,740 | 3,810 | 141,000 | 3,810 |
| 2025-02-21 | 3,770 | 3,885 | 3,760 | 3,860 | 274,500 | 3,860 |
| 2025-02-20 | 3,625 | 3,760 | 3,605 | 3,715 | 242,000 | 3,715 |
| 2025-02-19 | 3,420 | 3,580 | 3,420 | 3,580 | 132,800 | 3,580 |
| 2025-02-18 | 3,450 | 3,450 | 3,400 | 3,420 | 42,800 | 3,420 |
| 2025-02-17 | 3,470 | 3,525 | 3,410 | 3,410 | 84,200 | 3,410 |
| 2025-02-14 | 3,505 | 3,520 | 3,445 | 3,455 | 65,400 | 3,455 |
| 2025-02-13 | 3,395 | 3,500 | 3,385 | 3,470 | 163,600 | 3,470 |
| 2025-02-12 | 3,410 | 3,410 | 3,330 | 3,370 | 73,200 | 3,370 |
| 2025-02-10 | 3,330 | 3,435 | 3,270 | 3,390 | 154,600 | 3,390 |
| 2025-02-07 | 3,435 | 3,475 | 3,395 | 3,420 | 154,600 | 3,420 |
| 2025-02-06 | 3,355 | 3,430 | 3,355 | 3,430 | 128,100 | 3,430 |
| 2025-02-05 | 3,370 | 3,390 | 3,345 | 3,380 | 64,700 | 3,380 |
| 2025-02-04 | 3,370 | 3,405 | 3,340 | 3,365 | 70,100 | 3,365 |
| 2025-02-03 | 3,355 | 3,360 | 3,295 | 3,345 | 129,400 | 3,345 |
| 2025-01-31 | 3,385 | 3,385 | 3,355 | 3,370 | 63,900 | 3,370 |
| 2025-01-30 | 3,375 | 3,400 | 3,365 | 3,385 | 56,900 | 3,385 |
| 2025-01-29 | 3,470 | 3,470 | 3,405 | 3,405 | 62,000 | 3,405 |
| 2025-01-28 | 3,400 | 3,490 | 3,385 | 3,465 | 142,400 | 3,465 |
| 2025-01-27 | 3,380 | 3,385 | 3,355 | 3,370 | 35,100 | 3,370 |
| 2025-01-24 | 3,335 | 3,380 | 3,335 | 3,345 | 39,200 | 3,345 |
| 2025-01-23 | 3,345 | 3,355 | 3,315 | 3,320 | 48,300 | 3,320 |
| 2025-01-22 | 3,375 | 3,375 | 3,345 | 3,345 | 34,800 | 3,345 |
| 2025-01-21 | 3,340 | 3,375 | 3,330 | 3,360 | 58,500 | 3,360 |
| 2025-01-20 | 3,360 | 3,395 | 3,335 | 3,335 | 33,400 | 3,335 |
| 2025-01-17 | 3,370 | 3,375 | 3,305 | 3,350 | 60,300 | 3,350 |
| 2025-01-16 | 3,425 | 3,430 | 3,360 | 3,370 | 49,900 | 3,370 |
| 2025-01-15 | 3,380 | 3,430 | 3,380 | 3,400 | 44,900 | 3,400 |
| 2025-01-14 | 3,395 | 3,415 | 3,350 | 3,395 | 64,800 | 3,395 |
| 2025-01-10 | 3,400 | 3,430 | 3,380 | 3,420 | 48,700 | 3,420 |
| 2025-01-09 | 3,465 | 3,470 | 3,395 | 3,420 | 69,700 | 3,420 |
| 2025-01-08 | 3,430 | 3,490 | 3,405 | 3,465 | 103,900 | 3,465 |
| 2025-01-07 | 3,455 | 3,480 | 3,420 | 3,460 | 60,700 | 3,460 |
| 2025-01-06 | 3,530 | 3,535 | 3,420 | 3,425 | 105,900 | 3,425 |
分割・併合履歴 ： なし