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
3,589
円
(10:22)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,530 | 3,615 | 3,510 | 3,585 | +100 | +2.9 | 315,900 |
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 |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,794 | -0.9 | 2,827 | 489,300 | 17,700 | 537,500 | 30.37 |
| 10/6 | 2,819 | -6.0 | 2,859 | 826,200 | 17,600 | 527,500 | 29.97 |
| 9/29 | 2,999 | +8.1 | 2,971 | 1,111,600 | 15,500 | 548,000 | 35.35 |
| 9/22 | 2,774 | -7.8 | 2,856 | 703,000 | 23,600 | 516,300 | 21.88 |
| 9/15 | 3,008 | +0.3 | 3,000 | 902,600 | 18,900 | 490,700 | 25.96 |
| 9/8 | 2,999 | -2.9 | 3,057 | 799,500 | 18,300 | 498,400 | 27.23 |
| 9/1 | 3,090 | +1.5 | 3,018 | 935,900 | 21,100 | 483,300 | 22.91 |
| 8/25 | 3,043 | -2.2 | 3,083 | 669,300 | 18,600 | 469,500 | 25.24 |
| 8/18 | 3,110 | -1.7 | 3,135 | 698,100 | 21,300 | 468,300 | 21.99 |
| 8/10 | 3,163 | -18.3 | 3,286 | 1,772,100 | 30,400 | 475,500 | 15.64 |
| 8/4 | 3,872 | -4.7 | 3,938 | 384,000 | 16,600 | 403,900 | 24.33 |
| 7/28 | 4,063 | -2.8 | 4,113 | 393,800 | 17,400 | 388,000 | 22.30 |
| 7/21 | 4,180 | -0.7 | 4,255 | 299,400 | 16,300 | 425,300 | 26.09 |
| 7/14 | 4,208 | +7.0 | 4,095 | 531,600 | 16,000 | 435,500 | 27.22 |
| 7/7 | 3,932 | -1.9 | 4,029 | 415,200 | 13,600 | 448,200 | 32.96 |
| 6/30 | 4,008 | -6.8 | 4,030 | 926,100 | 14,300 | 446,500 | 31.22 |
| 6/23 | 4,299 | -9.1 | 4,554 | 771,300 | 16,300 | 420,500 | 25.80 |
| 6/16 | 4,731 | +10.8 | 4,508 | 853,700 | 24,000 | 378,900 | 15.79 |
| 6/9 | 4,269 | -0.4 | 4,327 | 727,500 | 19,500 | 424,400 | 21.76 |
| 6/2 | 4,285 | -0.4 | 4,272 | 582,900 | 21,500 | 410,400 | 19.09 |
| 5/26 | 4,300 | +0.2 | 4,336 | 645,200 | 24,600 | 415,000 | 16.87 |
| 5/19 | 4,290 | +5.7 | 4,323 | 1,052,400 | 23,100 | 410,200 | 17.76 |
| 5/12 | 4,060 | +7.7 | 3,955 | 942,300 | 19,800 | 398,000 | 20.10 |
| 5/2 | 3,770 | +5.3 | 3,679 | 339,800 | ー | ー | ー |
| 4/28 | 3,580 | +1.7 | 3,548 | 434,800 | 26,500 | 364,100 | 13.74 |
| 4/21 | 3,520 | -4.6 | 3,609 | 581,000 | 26,800 | 357,100 | 13.32 |
| 4/14 | 3,690 | +6.7 | 3,576 | 425,800 | 35,700 | 359,800 | 10.08 |
| 4/7 | 3,460 | -1.6 | 3,516 | 466,100 | 32,800 | 363,600 | 11.09 |
| 3/31 | 3,515 | +2.9 | 3,499 | 603,500 | 31,900 | 404,100 | 12.67 |
| 3/24 | 3,415 | -1.4 | 3,374 | 397,500 | 35,200 | 398,000 | 11.31 |
▶︎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
