！決算発表予定日 2025/02/07
4686東証P貸借
業種 情報・通信業
ジャストシステム 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,655 (24/09/27) | 2,467 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,655 (24/09/27) | 2,467 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,375 | 3,400 | 3,365 | 3,385 | -20 | -0.6 | 56,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,470 | 3,470 | 3,405 | 3,405 | -60 | -1.7 | 62,000 |
| 1/28 | 3,400 | 3,490 | 3,385 | 3,465 | +95 | +2.8 | 142,400 |
| 1/27 | 3,380 | 3,385 | 3,355 | 3,370 | +25 | +0.8 | 35,100 |
| 1/24 | 3,335 | 3,380 | 3,335 | 3,345 | +25 | +0.8 | 39,200 |
| 1/23 | 3,345 | 3,355 | 3,315 | 3,320 | -25 | -0.8 | 48,300 |
| 1/22 | 3,375 | 3,375 | 3,345 | 3,345 | -15 | -0.5 | 34,800 |
| 1/21 | 3,340 | 3,375 | 3,330 | 3,360 | +25 | +0.8 | 58,500 |
| 1/20 | 3,360 | 3,395 | 3,335 | 3,335 | -15 | -0.5 | 33,400 |
| 1/17 | 3,370 | 3,375 | 3,305 | 3,350 | -20 | -0.6 | 60,300 |
| 1/16 | 3,425 | 3,430 | 3,360 | 3,370 | -30 | -0.9 | 49,900 |
| 1/15 | 3,380 | 3,430 | 3,380 | 3,400 | +5 | +0.2 | 44,900 |
| 1/14 | 3,395 | 3,415 | 3,350 | 3,395 | -25 | -0.7 | 64,800 |
| 1/10 | 3,400 | 3,430 | 3,380 | 3,420 | 0 | 0.0 | 48,700 |
| 1/9 | 3,465 | 3,470 | 3,395 | 3,420 | -45 | -1.3 | 69,700 |
| 1/8 | 3,430 | 3,490 | 3,405 | 3,465 | +5 | +0.1 | 103,900 |
| 1/7 | 3,455 | 3,480 | 3,420 | 3,460 | +35 | +1.0 | 60,700 |
| 1/6 | 3,530 | 3,535 | 3,420 | 3,425 | -90 | -2.6 | 105,900 |
| 12/30 | 3,545 | 3,550 | 3,510 | 3,515 | -40 | -1.1 | 47,800 |
| 12/27 | 3,525 | 3,555 | 3,515 | 3,555 | +40 | +1.1 | 64,400 |
| 12/26 | 3,535 | 3,555 | 3,510 | 3,515 | -20 | -0.6 | 55,700 |
| 12/25 | 3,560 | 3,575 | 3,510 | 3,535 | -10 | -0.3 | 55,300 |
| 12/24 | 3,575 | 3,575 | 3,525 | 3,545 | -30 | -0.8 | 35,200 |
| 12/23 | 3,560 | 3,600 | 3,550 | 3,575 | +25 | +0.7 | 64,500 |
| 12/20 | 3,570 | 3,570 | 3,475 | 3,550 | 0 | 0.0 | 105,700 |
| 12/19 | 3,515 | 3,565 | 3,515 | 3,550 | -35 | -1.0 | 65,400 |
| 12/18 | 3,610 | 3,625 | 3,580 | 3,585 | +10 | +0.3 | 47,100 |
| 12/17 | 3,575 | 3,600 | 3,550 | 3,575 | 0 | 0.0 | 51,000 |
| 12/16 | 3,600 | 3,605 | 3,555 | 3,575 | -30 | -0.8 | 41,200 |
| 12/13 | 3,545 | 3,625 | 3,540 | 3,605 | +25 | +0.7 | 91,700 |
| 12/12 | 3,560 | 3,605 | 3,560 | 3,580 | +30 | +0.9 | 105,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
