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
取引時間外
(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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,655 (24/09/27) | 2,467 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,530 | 3,615 | 3,510 | 3,550 | +65 | +1.9 | 360,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,485 | +1.2 | 3,492 | 446,700 | 8,400 | 418,700 | 49.85 |
| 11/29 | 3,445 | +4.2 | 3,378 | 718,400 | 8,000 | 412,900 | 51.61 |
| 11/22 | 3,305 | +1.1 | 3,271 | 467,600 | 14,300 | 413,600 | 28.92 |
| 11/15 | 3,270 | -3.8 | 3,331 | 618,600 | 14,000 | 412,200 | 29.44 |
| 11/8 | 3,400 | +0.2 | 3,382 | 371,400 | 14,000 | 422,400 | 30.17 |
| 11/1 | 3,395 | +1.0 | 3,422 | 387,400 | 10,300 | 424,000 | 41.17 |
| 10/25 | 3,360 | -2.6 | 3,398 | 369,000 | 11,500 | 425,000 | 36.96 |
| 10/18 | 3,450 | -1.7 | 3,472 | 308,900 | 11,300 | 427,800 | 37.86 |
| 10/11 | 3,510 | -2.0 | 3,519 | 472,200 | 11,200 | 430,900 | 38.47 |
| 10/4 | 3,580 | -1.0 | 3,584 | 391,100 | 10,800 | 432,600 | 40.06 |
| 9/27 | 3,615 | +2.7 | 3,558 | 408,600 | 10,700 | 437,200 | 40.86 |
| 9/20 | 3,520 | +1.3 | 3,543 | 546,200 | 9,700 | 444,700 | 45.85 |
| 9/13 | 3,475 | +2.4 | 3,472 | 482,000 | 10,700 | 449,300 | 41.99 |
| 9/6 | 3,395 | -2.0 | 3,401 | 572,500 | 10,200 | 453,600 | 44.47 |
| 8/30 | 3,465 | +8.8 | 3,447 | 783,700 | 12,700 | 461,100 | 36.31 |
| 8/23 | 3,185 | -3.2 | 3,250 | 506,500 | 11,300 | 445,500 | 39.42 |
| 8/16 | 3,290 | +6.5 | 3,230 | 527,700 | 10,800 | 433,100 | 40.10 |
| 8/9 | 3,090 | +5.1 | 2,976 | 1,111,700 | 10,100 | 433,800 | 42.95 |
| 8/2 | 2,939 | -6.1 | 3,072 | 803,200 | 10,200 | 423,000 | 41.47 |
| 7/26 | 3,130 | -2.6 | 3,155 | 437,800 | 10,800 | 462,500 | 42.82 |
| 7/19 | 3,215 | -0.5 | 3,204 | 269,400 | 13,500 | 454,000 | 33.63 |
| 7/12 | 3,230 | +9.0 | 3,104 | 526,700 | 16,200 | 455,500 | 28.12 |
| 7/5 | 2,964 | -1.5 | 3,056 | 873,800 | 14,800 | 428,800 | 28.97 |
| 6/28 | 3,010 | +3.8 | 2,970 | 533,600 | 16,600 | 423,200 | 25.49 |
| 6/21 | 2,900 | +1.6 | 2,933 | 736,000 | 15,000 | 424,600 | 28.31 |
| 6/14 | 2,855 | +2.0 | 2,786 | 897,900 | 10,800 | 450,800 | 41.74 |
| 6/7 | 2,800 | +1.1 | 2,849 | 680,300 | 14,500 | 445,600 | 30.73 |
| 5/31 | 2,770 | +6.5 | 2,631 | 1,322,200 | 13,600 | 456,500 | 33.57 |
| 5/24 | 2,601 | -5.9 | 2,668 | 724,000 | 11,800 | 454,100 | 38.48 |
| 5/17 | 2,763 | -3.5 | 2,794 | 652,300 | 9,900 | 452,000 | 45.66 |
▶︎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
