4686 (株)ジャストシステム 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
2024-12-063,4753,4953,4603,48560,1003,485
2024-12-053,4803,4903,4453,45570,6003,455
2024-12-043,5103,5353,4853,48567,8003,485
2024-12-033,5003,5453,4953,510102,6003,510
2024-12-023,4153,5253,4153,500145,6003,500
2024-11-293,4203,4953,4053,445111,8003,445
2024-11-283,4153,4453,3703,40586,9003,405
2024-11-273,4203,4203,3303,38096,8003,380
2024-11-263,3203,4503,3053,430176,7003,430
2024-11-253,3253,3353,2753,315246,2003,315
2024-11-223,2953,3203,2803,305114,7003,305
2024-11-213,2953,2953,2503,28570,8003,285
2024-11-203,2503,2953,2303,26588,3003,265
2024-11-193,2203,2703,2203,25573,1003,255
2024-11-183,2553,2803,2353,25576,6003,255
2024-11-153,3403,3403,2503,290121,1003,290
2024-11-143,3803,4103,3103,340108,4003,340
2024-11-133,3803,3803,3353,36557,0003,365
2024-11-123,3603,4053,3603,37069,3003,370
2024-11-113,2053,3703,2053,350151,7003,350
2024-11-083,4403,4803,4053,40578,1003,405
2024-11-073,3453,3903,3303,38542,2003,385
2024-11-063,3453,4453,3453,38089,4003,380
2024-11-053,4003,4253,3353,39555,6003,395
2024-11-013,4203,4503,3953,39566,2003,395
2024-10-313,4253,4453,4103,43577,5003,435
2024-10-303,4503,4603,3953,435126,7003,435
2024-10-293,3953,4503,3903,43051,8003,430
2024-10-283,3603,4303,3603,41065,2003,410
2024-10-253,3753,3903,3353,36075,3003,360
2024-10-243,3703,4003,3503,375118,5003,375
2024-10-233,4353,4403,3953,41064,4003,410
2024-10-223,4603,4653,4203,43552,7003,435
2024-10-213,4753,4853,4503,46058,1003,460
2024-10-183,4203,4703,4203,45059,1003,450
2024-10-173,4753,4753,4153,44596,6003,445
2024-10-163,4803,5203,4553,47078,2003,470
2024-10-153,5303,5453,4953,51575,0003,515
2024-10-113,5403,5503,4953,51070,3003,510
2024-10-103,5053,5503,4453,52582,5003,525
2024-10-093,5653,5653,5003,530106,9003,530
2024-10-083,5103,5253,4603,500149,1003,500
2024-10-073,6203,6203,5503,58063,4003,580
2024-10-043,5903,6453,5753,58077,4003,580
2024-10-033,6053,6203,5153,57553,1003,575
2024-10-023,5603,6203,5103,560102,0003,560
2024-10-013,5703,6353,5553,61061,5003,610
2024-09-303,5503,6103,5303,58097,1003,580
2024-09-273,6403,6553,5953,61575,5003,615
2024-09-263,5453,6403,5403,640144,8003,640
2024-09-253,4853,5353,4753,50087,2003,500
2024-09-243,5353,5353,4603,485101,1003,485
2024-09-203,5603,6203,4853,520263,3003,520
2024-09-193,5803,6153,5353,55094,8003,550
2024-09-183,5603,5603,5103,53082,8003,530
2024-09-173,5153,5653,4853,545105,3003,545
2024-09-133,4853,5303,4753,475116,3003,475
2024-09-123,4753,5153,4453,46569,1003,465
2024-09-113,5203,5303,4003,43098,6003,430
2024-09-103,4353,5303,4253,520124,1003,520
2024-09-093,3253,4353,3253,41073,9003,410
2024-09-063,4903,5053,3703,39575,6003,395
2024-09-053,3503,4653,3453,465105,4003,465
2024-09-043,3003,3753,3003,365155,3003,365
2024-09-033,4103,4903,4103,410146,4003,410
2024-09-023,4653,4653,3503,41089,8003,410
2024-08-303,4803,5103,4203,465124,0003,465
2024-08-293,4903,5253,4403,46591,9003,465
2024-08-283,5553,6103,4703,505107,9003,505
2024-08-273,4503,5503,4503,550214,7003,550
2024-08-263,1953,4153,1903,415245,2003,415
2024-08-233,2453,2453,1503,185120,2003,185
2024-08-223,2503,2803,2103,26567,3003,265
2024-08-213,2953,2953,2303,24580,4003,245
2024-08-203,2503,3303,2453,310136,4003,310
2024-08-193,2903,3153,2303,250102,2003,250
2024-08-163,2603,3203,2253,29099,8003,290
2024-08-153,2603,3153,2253,305112,1003,305
2024-08-143,1653,2553,1653,245146,7003,245
2024-08-133,1003,2353,1003,165169,1003,165
2024-08-093,1153,1353,0203,090178,0003,090
2024-08-083,0103,0953,0103,045140,6003,045
2024-08-072,9683,1402,9683,020151,3003,020
2024-08-062,8873,0402,8762,998335,5002,998
2024-08-052,8482,9112,7422,803306,3002,803
2024-08-023,0353,0652,9372,939402,7002,939
2024-08-013,1303,1853,0803,145105,1003,145
2024-07-313,0953,1753,0903,16581,3003,165
2024-07-303,1703,1803,1003,125102,4003,125
2024-07-293,1503,1953,1453,190111,7003,190
2024-07-263,1403,1803,1303,130105,2003,130
2024-07-253,1253,1703,1053,130127,3003,130
2024-07-243,1253,2153,1203,12579,6003,125
2024-07-233,1553,1853,1353,16544,6003,165
2024-07-223,2303,2503,1553,15581,1003,155
2024-07-193,1903,2203,1803,21571,3003,215
2024-07-183,1853,2453,1803,18572,4003,185
2024-07-173,2003,2353,1903,19560,1003,195
2024-07-163,2203,2453,1803,18565,6003,185
2024-07-123,1353,2453,1303,230125,2003,230
2024-07-113,1603,1703,1253,13072,1003,130
2024-07-103,0853,1103,0503,11072,5003,110
2024-07-093,0403,1202,9993,09594,4003,095
2024-07-082,9883,0952,9603,040162,5003,040
2024-07-052,9902,9932,9502,964117,2002,964
2024-07-043,0803,0952,9792,995199,1002,995
2024-07-033,1453,2103,0703,090198,9003,090
2024-07-022,9813,1602,9783,140196,7003,140
2024-07-013,0803,0802,9572,988161,9002,988
2024-06-283,0253,0402,9773,010104,2003,010
2024-06-272,9793,0502,9793,020117,4003,020
2024-06-262,9342,9892,9312,983107,5002,983
2024-06-252,9112,9732,9112,948118,7002,948
2024-06-242,9012,9272,8962,89685,8002,896
2024-06-212,9142,9722,8922,90094,8002,900
2024-06-202,9342,9512,8722,90082,6002,900
2024-06-192,9702,9892,9342,951139,0002,951
2024-06-182,9493,0152,9092,920268,6002,920
2024-06-172,9002,9002,8552,900151,0002,900
2024-06-142,8502,8902,8262,855196,0002,855
2024-06-132,7732,8572,7732,823146,0002,823
2024-06-122,7102,7702,6942,737157,4002,737
2024-06-112,7732,7732,7022,731162,3002,731
2024-06-102,7502,8142,7432,773236,2002,773
2024-06-072,8362,8772,7872,80099,5002,800
2024-06-062,8892,8952,8332,850108,2002,850
2024-06-052,8522,9172,8482,863159,7002,863
2024-06-042,8332,8672,8322,847124,8002,847
2024-06-032,7932,8592,7732,821188,1002,821
2024-05-312,7172,8212,7172,770298,6002,770
2024-05-302,5372,7082,5292,706387,9002,706
2024-05-292,5072,5892,5072,537174,1002,537
2024-05-282,5902,6052,4992,522315,6002,522
2024-05-272,6002,6092,5682,602146,0002,602
2024-05-242,6292,6792,6012,601107,5002,601
2024-05-232,6112,6842,6002,667115,9002,667
2024-05-222,6532,6662,6022,623166,0002,623
2024-05-212,7492,7652,5992,661226,7002,661
2024-05-202,7562,8132,7522,755107,9002,755
2024-05-172,8032,8342,7232,763123,4002,763
2024-05-162,7632,8452,7412,802117,2002,802
2024-05-152,7182,8002,7012,763202,7002,763
2024-05-142,8182,8672,8182,85087,8002,850
2024-05-132,8492,8922,8232,848121,2002,848
2024-05-102,9312,9842,8622,862124,7002,862
2024-05-092,8602,9112,8522,886110,4002,886
2024-05-082,8232,8802,8232,861100,5002,861
2024-05-072,8182,8782,7952,82392,9002,823
2024-05-022,8302,8342,7742,78087,3002,780
2024-05-012,7542,8432,7542,83691,4002,836
2024-04-302,7532,8012,7402,769128,3002,769
2024-04-262,6502,7232,6362,70787,5002,707
2024-04-252,6402,6772,6402,66956,7002,669
2024-04-242,6212,6562,6072,64076,9002,640
2024-04-232,6072,6222,5842,59653,5002,596
2024-04-222,6172,6572,5792,60783,2002,607
2024-04-192,5942,6052,5522,579110,8002,579
2024-04-182,5922,6542,5812,61469,3002,614
2024-04-172,6182,6192,5712,59571,5002,595
2024-04-162,5562,6432,5302,629114,3002,629
2024-04-152,6282,6372,5692,58997,2002,589
2024-04-122,7232,7232,6422,65688,9002,656
2024-04-112,6442,6622,5832,635104,6002,635
2024-04-102,6742,6892,6622,66748,5002,667
2024-04-092,6622,6832,6522,66957,5002,669
2024-04-082,6352,6712,6352,66660,9002,666
2024-04-052,6302,6542,6172,63599,3002,635
2024-04-042,6312,6732,6312,64376,8002,643
2024-04-032,5862,6242,5832,623112,6002,623
2024-04-022,6612,6612,5902,60683,6002,606
2024-04-012,6842,7032,6462,66375,9002,663
2024-03-292,6502,6762,6452,66936,2002,669
2024-03-282,6802,6892,6432,64981,4002,649
2024-03-272,7082,7092,6682,691108,3002,691
2024-03-262,6662,7022,6572,680103,5002,680
2024-03-252,7182,7482,6712,671138,2002,671
2024-03-222,7222,7352,6902,72681,5002,726
2024-03-212,7102,7262,6782,69672,8002,696
2024-03-192,7102,7232,6502,678101,5002,678
2024-03-182,6872,7272,6732,724105,1002,724
2024-03-152,6402,6922,6352,675122,1002,675
2024-03-142,6172,6532,5942,64579,6002,645
2024-03-132,6352,6482,6022,61681,1002,616
2024-03-122,5572,6292,5292,62871,3002,628
2024-03-112,5282,5662,5282,55780,4002,557
2024-03-082,5232,5822,5232,550200,3002,550
2024-03-072,5752,6132,5482,554137,3002,554
2024-03-062,5502,5832,5402,550100,3002,550
2024-03-052,5582,5712,5162,553117,7002,553
2024-03-042,6092,6302,5782,578151,3002,578
2024-03-012,6782,7002,6082,612162,4002,612
2024-02-292,7042,7202,6572,677152,6002,677
2024-02-282,7162,7442,6992,712196,5002,712
2024-02-272,7262,7352,6682,719164,0002,719
2024-02-262,6352,7272,6302,715190,1002,715
2024-02-222,5962,5962,5612,59279,4002,592
2024-02-212,5602,5772,5502,56898,8002,568
2024-02-202,5702,6112,5552,575127,5002,575
2024-02-192,5102,5672,4922,558158,5002,558
2024-02-162,4922,5322,4672,532188,9002,532
2024-02-152,5582,5582,4862,486217,3002,486
2024-02-142,5452,5502,4722,500332,9002,500
2024-02-132,8022,8112,5722,575679,7002,575
2024-02-092,9042,9772,8882,902180,5002,902
2024-02-082,9402,9582,9012,934207,4002,934
2024-02-072,9602,9782,9302,95486,0002,954
2024-02-063,0253,0402,9562,975161,2002,975
2024-02-053,0653,0652,9953,040128,1003,040
2024-02-023,0803,1103,0653,08093,2003,080
2024-02-013,0653,0953,0603,07074,1003,070
2024-01-313,1403,1653,0603,110111,6003,110
2024-01-303,2403,2603,1753,18073,4003,180
2024-01-293,1703,2353,1703,19559,5003,195
2024-01-263,2503,2953,2003,20063,0003,200
2024-01-253,2253,2703,2103,26062,9003,260
2024-01-243,2403,3053,2303,26562,7003,265
2024-01-233,2753,3503,2453,275156,7003,275
2024-01-223,2003,2503,1953,24564,6003,245
2024-01-193,1303,1953,1303,16095,3003,160
2024-01-183,0903,1353,0753,10563,0003,105
2024-01-173,2003,2253,1003,100129,9003,100
2024-01-163,2603,2903,1653,16579,5003,165
2024-01-153,2903,2953,2203,25066,6003,250
2024-01-123,2603,2903,2353,26560,1003,265
2024-01-113,2453,2503,2003,25071,8003,250
2024-01-103,2153,2703,2003,23581,4003,235
2024-01-093,1503,2403,1453,20596,6003,205
2024-01-053,2803,2803,1203,120166,5003,120
2024-01-043,2403,3203,2303,280112,1003,280

分割・併合履歴 : なし