！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,783 (23/06/19) | 2,467 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,350 (24/01/23) | 2,467 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,754 | 2,843 | 2,754 | 2,780 | +11 | +0.4 | 266,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,684 | 2,801 | 2,530 | 2,769 | +100 | +3.8 | 1,757,800 |
| 24/03 | 2,678 | 2,748 | 2,516 | 2,669 | -8 | -0.3 | 2,132,300 |
| 24/02 | 3,065 | 3,110 | 2,467 | 2,677 | -433 | -13.9 | 3,516,700 |
| 24/01 | 3,240 | 3,350 | 3,060 | 3,110 | -165 | -5.0 | 1,677,200 |
| 23/12 | 3,300 | 3,375 | 2,917 | 3,275 | -55 | -1.7 | 2,866,000 |
| 23/11 | 2,749 | 3,390 | 2,690 | 3,330 | +663 | +24.9 | 3,477,900 |
| 23/10 | 3,001 | 3,011 | 2,573 | 2,667 | -332 | -11.1 | 2,782,000 |
| 23/09 | 3,029 | 3,140 | 2,750 | 2,999 | -18 | -0.6 | 3,705,800 |
| 23/08 | 4,080 | 4,097 | 2,962 | 3,017 | -1,027 | -25.4 | 4,214,700 |
| 23/07 | 4,052 | 4,360 | 3,904 | 4,044 | +36 | +0.9 | 1,695,600 |
| 23/06 | 4,215 | 4,783 | 3,920 | 4,008 | -212 | -5.0 | 3,523,900 |
| 23/05 | 3,640 | 4,485 | 3,555 | 4,220 | +640 | +17.9 | 3,317,300 |
| 23/04 | 3,585 | 3,705 | 3,405 | 3,580 | +65 | +1.9 | 1,907,700 |
| 23/03 | 3,325 | 3,575 | 3,225 | 3,515 | +190 | +5.7 | 2,228,700 |
| 23/02 | 3,245 | 3,480 | 3,165 | 3,325 | +115 | +3.6 | 2,214,500 |
| 23/01 | 2,786 | 3,300 | 2,752 | 3,210 | +393 | +14.0 | 3,356,200 |
| 22/12 | 3,395 | 3,395 | 2,724 | 2,817 | -483 | -14.6 | 3,637,100 |
| 22/11 | 3,110 | 3,510 | 2,958 | 3,300 | +160 | +5.1 | 3,888,800 |
| 22/10 | 3,305 | 3,415 | 2,994 | 3,140 | -205 | -6.1 | 4,293,100 |
| 22/09 | 3,485 | 3,505 | 3,220 | 3,345 | -190 | -5.4 | 4,374,100 |
| 22/08 | 4,100 | 4,200 | 3,465 | 3,535 | -550 | -13.5 | 5,965,100 |
| 22/07 | 3,800 | 4,115 | 3,780 | 4,085 | +250 | +6.5 | 3,895,500 |
| 22/06 | 4,670 | 4,705 | 3,460 | 3,835 | -875 | -18.6 | 5,595,100 |
| 22/05 | 5,570 | 5,610 | 4,505 | 4,710 | -960 | -16.9 | 2,248,200 |
| 22/04 | 5,820 | 6,210 | 5,190 | 5,670 | -120 | -2.1 | 2,915,800 |
| 22/03 | 5,600 | 5,950 | 4,950 | 5,790 | +250 | +4.5 | 2,858,200 |
| 22/02 | 5,050 | 5,690 | 4,760 | 5,540 | +635 | +13.0 | 2,873,100 |
| 22/01 | 5,410 | 5,440 | 4,690 | 4,905 | -475 | -8.8 | 2,908,100 |
| 21/12 | 5,250 | 5,700 | 5,140 | 5,380 | +190 | +3.7 | 2,102,500 |
| 21/11 | 5,960 | 6,000 | 5,110 | 5,190 | -670 | -11.4 | 2,031,300 |
▶︎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