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
3,603
円
(12:35)
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 | 3,600 | +115 | +3.3 | 343,700 |
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 |
|---|---|---|---|---|---|---|---|
| 3/17 | 3,465 | +1.5 | 3,355 | 460,400 | 36,700 | 392,300 | 10.69 |
| 3/10 | 3,415 | +3.2 | 3,416 | 489,400 | 46,500 | 408,200 | 8.78 |
| 3/3 | 3,310 | -1.1 | 3,288 | 536,700 | 44,000 | 431,400 | 9.80 |
| 2/24 | 3,345 | -2.6 | 3,411 | 459,900 | 41,900 | 430,500 | 10.27 |
| 2/17 | 3,435 | +7.2 | 3,350 | 722,300 | 37,700 | 435,300 | 11.55 |
| 2/10 | 3,205 | +0.3 | 3,229 | 466,500 | 37,600 | 486,600 | 12.94 |
| 2/3 | 3,195 | -0.8 | 3,231 | 671,600 | 32,100 | 519,100 | 16.17 |
| 1/27 | 3,220 | +7.2 | 3,169 | 599,700 | 32,100 | 525,500 | 16.37 |
| 1/20 | 3,005 | +0.7 | 3,012 | 1,035,500 | 26,500 | 544,700 | 20.55 |
| 1/13 | 2,985 | +5.3 | 2,940 | 758,900 | 20,700 | 547,800 | 26.46 |
| 1/6 | 2,835 | +0.6 | 2,816 | 597,500 | 20,700 | 548,200 | 26.48 |
| 12/30 | 2,817 | -0.1 | 2,808 | 794,800 | 21,100 | 538,400 | 25.52 |
| 12/23 | 2,819 | -6.8 | 2,883 | 939,400 | 23,400 | 554,000 | 23.68 |
| 12/16 | 3,025 | -1.8 | 3,109 | 588,800 | 28,900 | 519,600 | 17.98 |
| 12/9 | 3,080 | -1.8 | 3,137 | 810,000 | 27,500 | 511,300 | 18.59 |
| 12/2 | 3,135 | -7.7 | 3,283 | 1,030,900 | 59,500 | 513,000 | 8.62 |
| 11/25 | 3,395 | +2.6 | 3,375 | 807,500 | 65,000 | 525,600 | 8.09 |
| 11/18 | 3,310 | +0.3 | 3,399 | 1,309,500 | 52,800 | 513,400 | 9.72 |
| 11/11 | 3,300 | +9.6 | 3,164 | 813,300 | 61,900 | 529,500 | 8.55 |
| 11/4 | 3,010 | -2.3 | 3,072 | 587,500 | 52,300 | 551,600 | 10.55 |
| 10/28 | 3,080 | +2.2 | 3,090 | 973,700 | 53,500 | 534,300 | 9.99 |
| 10/21 | 3,015 | -3.4 | 3,066 | 1,037,500 | 49,600 | 546,000 | 11.01 |
| 10/14 | 3,120 | -4.6 | 3,121 | 890,900 | 37,000 | 561,500 | 15.18 |
| 10/7 | 3,270 | -2.2 | 3,303 | 1,235,200 | 41,600 | 555,500 | 13.35 |
| 9/30 | 3,345 | +2.1 | 3,339 | 1,288,600 | 29,900 | 556,200 | 18.60 |
| 9/22 | 3,275 | -0.9 | 3,297 | 422,100 | 32,000 | 569,400 | 17.79 |
| 9/16 | 3,305 | -3.1 | 3,358 | 1,069,500 | 37,400 | 574,200 | 15.35 |
| 9/9 | 3,410 | +0.9 | 3,393 | 1,109,200 | 41,500 | 575,700 | 13.87 |
| 9/2 | 3,380 | -8.5 | 3,487 | 1,087,700 | 42,900 | 576,000 | 13.43 |
| 8/26 | 3,695 | +1.0 | 3,656 | 864,000 | 41,200 | 551,500 | 13.39 |
▶︎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
