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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,650 | 2,723 | 2,636 | 2,707 | 87,500 | 2,707 |
| 2024-04-25 | 2,640 | 2,677 | 2,640 | 2,669 | 56,700 | 2,669 |
| 2024-04-24 | 2,621 | 2,656 | 2,607 | 2,640 | 76,900 | 2,640 |
| 2024-04-23 | 2,607 | 2,622 | 2,584 | 2,596 | 53,500 | 2,596 |
| 2024-04-22 | 2,617 | 2,657 | 2,579 | 2,607 | 83,200 | 2,607 |
| 2024-04-19 | 2,594 | 2,605 | 2,552 | 2,579 | 110,800 | 2,579 |
| 2024-04-18 | 2,592 | 2,654 | 2,581 | 2,614 | 69,300 | 2,614 |
| 2024-04-17 | 2,618 | 2,619 | 2,571 | 2,595 | 71,500 | 2,595 |
| 2024-04-16 | 2,556 | 2,643 | 2,530 | 2,629 | 114,300 | 2,629 |
| 2024-04-15 | 2,628 | 2,637 | 2,569 | 2,589 | 97,200 | 2,589 |
| 2024-04-12 | 2,723 | 2,723 | 2,642 | 2,656 | 88,900 | 2,656 |
| 2024-04-11 | 2,644 | 2,662 | 2,583 | 2,635 | 104,600 | 2,635 |
| 2024-04-10 | 2,674 | 2,689 | 2,662 | 2,667 | 48,500 | 2,667 |
| 2024-04-09 | 2,662 | 2,683 | 2,652 | 2,669 | 57,500 | 2,669 |
| 2024-04-08 | 2,635 | 2,671 | 2,635 | 2,666 | 60,900 | 2,666 |
| 2024-04-05 | 2,630 | 2,654 | 2,617 | 2,635 | 99,300 | 2,635 |
| 2024-04-04 | 2,631 | 2,673 | 2,631 | 2,643 | 76,800 | 2,643 |
| 2024-04-03 | 2,586 | 2,624 | 2,583 | 2,623 | 112,600 | 2,623 |
| 2024-04-02 | 2,661 | 2,661 | 2,590 | 2,606 | 83,600 | 2,606 |
| 2024-04-01 | 2,684 | 2,703 | 2,646 | 2,663 | 75,900 | 2,663 |
| 2024-03-29 | 2,650 | 2,676 | 2,645 | 2,669 | 36,200 | 2,669 |
| 2024-03-28 | 2,680 | 2,689 | 2,643 | 2,649 | 81,400 | 2,649 |
| 2024-03-27 | 2,708 | 2,709 | 2,668 | 2,691 | 108,300 | 2,691 |
| 2024-03-26 | 2,666 | 2,702 | 2,657 | 2,680 | 103,500 | 2,680 |
| 2024-03-25 | 2,718 | 2,748 | 2,671 | 2,671 | 138,200 | 2,671 |
| 2024-03-22 | 2,722 | 2,735 | 2,690 | 2,726 | 81,500 | 2,726 |
| 2024-03-21 | 2,710 | 2,726 | 2,678 | 2,696 | 72,800 | 2,696 |
| 2024-03-19 | 2,710 | 2,723 | 2,650 | 2,678 | 101,500 | 2,678 |
| 2024-03-18 | 2,687 | 2,727 | 2,673 | 2,724 | 105,100 | 2,724 |
| 2024-03-15 | 2,640 | 2,692 | 2,635 | 2,675 | 122,100 | 2,675 |
| 2024-03-14 | 2,617 | 2,653 | 2,594 | 2,645 | 79,600 | 2,645 |
| 2024-03-13 | 2,635 | 2,648 | 2,602 | 2,616 | 81,100 | 2,616 |
| 2024-03-12 | 2,557 | 2,629 | 2,529 | 2,628 | 71,300 | 2,628 |
| 2024-03-11 | 2,528 | 2,566 | 2,528 | 2,557 | 80,400 | 2,557 |
| 2024-03-08 | 2,523 | 2,582 | 2,523 | 2,550 | 200,300 | 2,550 |
| 2024-03-07 | 2,575 | 2,613 | 2,548 | 2,554 | 137,300 | 2,554 |
| 2024-03-06 | 2,550 | 2,583 | 2,540 | 2,550 | 100,300 | 2,550 |
| 2024-03-05 | 2,558 | 2,571 | 2,516 | 2,553 | 117,700 | 2,553 |
| 2024-03-04 | 2,609 | 2,630 | 2,578 | 2,578 | 151,300 | 2,578 |
| 2024-03-01 | 2,678 | 2,700 | 2,608 | 2,612 | 162,400 | 2,612 |
| 2024-02-29 | 2,704 | 2,720 | 2,657 | 2,677 | 152,600 | 2,677 |
| 2024-02-28 | 2,716 | 2,744 | 2,699 | 2,712 | 196,500 | 2,712 |
| 2024-02-27 | 2,726 | 2,735 | 2,668 | 2,719 | 164,000 | 2,719 |
| 2024-02-26 | 2,635 | 2,727 | 2,630 | 2,715 | 190,100 | 2,715 |
| 2024-02-22 | 2,596 | 2,596 | 2,561 | 2,592 | 79,400 | 2,592 |
| 2024-02-21 | 2,560 | 2,577 | 2,550 | 2,568 | 98,800 | 2,568 |
| 2024-02-20 | 2,570 | 2,611 | 2,555 | 2,575 | 127,500 | 2,575 |
| 2024-02-19 | 2,510 | 2,567 | 2,492 | 2,558 | 158,500 | 2,558 |
| 2024-02-16 | 2,492 | 2,532 | 2,467 | 2,532 | 188,900 | 2,532 |
| 2024-02-15 | 2,558 | 2,558 | 2,486 | 2,486 | 217,300 | 2,486 |
| 2024-02-14 | 2,545 | 2,550 | 2,472 | 2,500 | 332,900 | 2,500 |
| 2024-02-13 | 2,802 | 2,811 | 2,572 | 2,575 | 679,700 | 2,575 |
| 2024-02-09 | 2,904 | 2,977 | 2,888 | 2,902 | 180,500 | 2,902 |
| 2024-02-08 | 2,940 | 2,958 | 2,901 | 2,934 | 207,400 | 2,934 |
| 2024-02-07 | 2,960 | 2,978 | 2,930 | 2,954 | 86,000 | 2,954 |
| 2024-02-06 | 3,025 | 3,040 | 2,956 | 2,975 | 161,200 | 2,975 |
| 2024-02-05 | 3,065 | 3,065 | 2,995 | 3,040 | 128,100 | 3,040 |
| 2024-02-02 | 3,080 | 3,110 | 3,065 | 3,080 | 93,200 | 3,080 |
| 2024-02-01 | 3,065 | 3,095 | 3,060 | 3,070 | 74,100 | 3,070 |
| 2024-01-31 | 3,140 | 3,165 | 3,060 | 3,110 | 111,600 | 3,110 |
| 2024-01-30 | 3,240 | 3,260 | 3,175 | 3,180 | 73,400 | 3,180 |
| 2024-01-29 | 3,170 | 3,235 | 3,170 | 3,195 | 59,500 | 3,195 |
| 2024-01-26 | 3,250 | 3,295 | 3,200 | 3,200 | 63,000 | 3,200 |
| 2024-01-25 | 3,225 | 3,270 | 3,210 | 3,260 | 62,900 | 3,260 |
| 2024-01-24 | 3,240 | 3,305 | 3,230 | 3,265 | 62,700 | 3,265 |
| 2024-01-23 | 3,275 | 3,350 | 3,245 | 3,275 | 156,700 | 3,275 |
| 2024-01-22 | 3,200 | 3,250 | 3,195 | 3,245 | 64,600 | 3,245 |
| 2024-01-19 | 3,130 | 3,195 | 3,130 | 3,160 | 95,300 | 3,160 |
| 2024-01-18 | 3,090 | 3,135 | 3,075 | 3,105 | 63,000 | 3,105 |
| 2024-01-17 | 3,200 | 3,225 | 3,100 | 3,100 | 129,900 | 3,100 |
| 2024-01-16 | 3,260 | 3,290 | 3,165 | 3,165 | 79,500 | 3,165 |
| 2024-01-15 | 3,290 | 3,295 | 3,220 | 3,250 | 66,600 | 3,250 |
| 2024-01-12 | 3,260 | 3,290 | 3,235 | 3,265 | 60,100 | 3,265 |
| 2024-01-11 | 3,245 | 3,250 | 3,200 | 3,250 | 71,800 | 3,250 |
| 2024-01-10 | 3,215 | 3,270 | 3,200 | 3,235 | 81,400 | 3,235 |
| 2024-01-09 | 3,150 | 3,240 | 3,145 | 3,205 | 96,600 | 3,205 |
| 2024-01-05 | 3,280 | 3,280 | 3,120 | 3,120 | 166,500 | 3,120 |
| 2024-01-04 | 3,240 | 3,320 | 3,230 | 3,280 | 112,100 | 3,280 |
分割・併合履歴 ： なし
