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) |
| 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 | 3,580 | +95 | +2.7 | 497,000 |
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 |
|---|---|---|---|---|---|---|---|
| 11/27 | 6,940 | +1.3 | 7,000 | 1,300,300 | 64,200 | 1,473,800 | 22.96 |
| 11/20 | 6,850 | -4.3 | 6,938 | 1,246,000 | 60,700 | 1,483,800 | 24.44 |
| 11/13 | 7,160 | -3.5 | 7,226 | 1,547,500 | 61,100 | 1,472,900 | 24.11 |
| 11/6 | 7,420 | +8.5 | 7,136 | 814,300 | 75,700 | 1,455,000 | 19.22 |
| 10/30 | 6,840 | +0.3 | 6,860 | 834,100 | 64,800 | 1,478,300 | 22.81 |
| 10/23 | 6,820 | -3.3 | 6,923 | 629,700 | 70,500 | 1,480,400 | 21.00 |
| 10/16 | 7,050 | -0.8 | 7,139 | 662,000 | 71,400 | 1,435,300 | 20.10 |
| 10/9 | 7,110 | -2.5 | 7,184 | 740,600 | 80,500 | 1,420,100 | 17.64 |
| 10/2 | 7,290 | -2.4 | 7,474 | 857,400 | 82,300 | 1,399,300 | 17.00 |
| 9/25 | 7,470 | +2.8 | 7,375 | 638,900 | 92,800 | 1,428,700 | 15.40 |
| 9/18 | 7,270 | +2.8 | 7,026 | 1,064,800 | 84,900 | 1,436,000 | 16.91 |
| 9/11 | 7,070 | -7.9 | 7,180 | 1,406,500 | 95,900 | 1,426,700 | 14.88 |
| 9/4 | 7,680 | -3.6 | 7,991 | 1,025,500 | 99,100 | 1,340,100 | 13.52 |
| 8/28 | 7,970 | +1.7 | 8,037 | 1,174,900 | 104,000 | 1,299,000 | 12.49 |
| 8/21 | 7,840 | +1.6 | 7,686 | 902,300 | 105,100 | 1,300,900 | 12.38 |
| 8/14 | 7,720 | +6.2 | 7,487 | 1,697,500 | 108,500 | 1,315,300 | 12.12 |
| 8/7 | 7,270 | -10.8 | 7,683 | 2,257,300 | 134,200 | 1,375,300 | 10.25 |
| 7/31 | 8,150 | +3.2 | 8,199 | 1,076,900 | 150,900 | 1,215,700 | 8.06 |
| 7/22 | 7,900 | +5.1 | 7,815 | 827,200 | 153,900 | 1,232,100 | 8.01 |
| 7/17 | 7,520 | -4.5 | 7,683 | 1,158,700 | 130,400 | 1,267,300 | 9.72 |
| 7/10 | 7,870 | +4.1 | 7,713 | 1,437,500 | 175,700 | 1,229,700 | 7.00 |
| 7/3 | 7,560 | -3.2 | 7,542 | 1,461,800 | 162,400 | 1,317,500 | 8.11 |
| 6/26 | 7,810 | +4.0 | 7,652 | 1,326,500 | 158,000 | 1,300,200 | 8.23 |
| 6/19 | 7,510 | +1.9 | 7,385 | 1,289,100 | 157,400 | 1,280,800 | 8.14 |
| 6/12 | 7,370 | +1.4 | 7,366 | 1,498,100 | 142,000 | 1,263,300 | 8.90 |
| 6/5 | 7,270 | -1.8 | 7,543 | 1,621,000 | 138,000 | 1,266,700 | 9.18 |
| 5/29 | 7,400 | +3.5 | 7,246 | 1,757,600 | 149,100 | 1,231,500 | 8.26 |
| 5/22 | 7,150 | +0.7 | 6,975 | 1,448,000 | 150,900 | 1,195,200 | 7.92 |
| 5/15 | 7,100 | +0.4 | 7,009 | 1,976,100 | 154,400 | 1,210,000 | 7.84 |
| 5/8 | 7,070 | +7.1 | 7,037 | 1,031,900 | ー | ー | ー |
▶︎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
