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
3,591
円
(11:29)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,415 | 3,615 | 3,415 | 3,580 | +135 | +3.9 | 774,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 6,280 | 6,320 | 5,550 | 5,860 | -460 | -7.3 | 2,533,300 |
| 21/09 | 6,500 | 7,360 | 6,220 | 6,320 | -180 | -2.8 | 2,568,300 |
| 21/08 | 6,490 | 6,640 | 5,590 | 6,500 | +150 | +2.4 | 2,061,000 |
| 21/07 | 6,440 | 6,680 | 6,000 | 6,350 | -190 | -2.9 | 1,483,200 |
| 21/06 | 5,940 | 6,670 | 5,690 | 6,540 | +640 | +10.9 | 2,037,100 |
| 21/05 | 6,440 | 6,560 | 5,570 | 5,900 | -440 | -6.9 | 2,258,000 |
| 21/04 | 6,110 | 6,650 | 6,030 | 6,340 | +290 | +4.8 | 2,964,100 |
| 21/03 | 6,420 | 6,450 | 5,630 | 6,050 | -180 | -2.9 | 3,788,500 |
| 21/02 | 7,630 | 7,970 | 6,190 | 6,230 | -1,390 | -18.2 | 3,668,000 |
| 21/01 | 7,200 | 8,060 | 6,920 | 7,620 | +450 | +6.3 | 3,685,600 |
| 20/12 | 7,300 | 7,430 | 6,820 | 7,170 | +140 | +2.0 | 3,997,100 |
| 20/11 | 6,900 | 7,690 | 6,600 | 7,030 | +190 | +2.8 | 5,161,200 |
| 20/10 | 7,530 | 7,630 | 6,540 | 6,840 | -590 | -7.9 | 3,118,100 |
| 20/09 | 8,170 | 8,220 | 6,700 | 7,430 | -690 | -8.5 | 4,545,700 |
| 20/08 | 8,300 | 8,420 | 6,910 | 8,120 | -30 | -0.4 | 6,227,700 |
| 20/07 | 7,650 | 8,490 | 7,150 | 8,150 | +530 | +7.0 | 5,413,400 |
| 20/06 | 7,430 | 7,870 | 7,000 | 7,620 | +220 | +3.0 | 6,283,400 |
| 20/05 | 6,590 | 7,500 | 6,520 | 7,400 | +800 | +12.1 | 6,522,300 |
| 20/04 | 4,880 | 6,780 | 4,745 | 6,600 | +1,685 | +34.3 | 7,514,800 |
| 20/03 | 5,140 | 5,510 | 3,890 | 4,915 | -245 | -4.8 | 8,686,900 |
| 20/02 | 5,880 | 6,000 | 4,930 | 5,160 | -850 | -14.1 | 6,996,800 |
| 20/01 | 6,030 | 6,560 | 5,930 | 6,010 | -110 | -1.8 | 3,868,800 |
| 19/12 | 5,600 | 6,380 | 5,580 | 6,120 | +570 | +10.3 | 5,129,700 |
▶︎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
