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 | 3,600 | +155 | +4.5 | 790,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 4,440 | 5,680 | 4,370 | 5,550 | +1,080 | +24.2 | 7,122,000 |
| 19/10 | 4,070 | 4,515 | 4,020 | 4,470 | +380 | +9.3 | 5,144,200 |
| 19/09 | 3,960 | 4,100 | 3,505 | 4,090 | +105 | +2.6 | 5,556,600 |
| 19/08 | 3,680 | 4,445 | 3,415 | 3,985 | +285 | +7.7 | 5,973,300 |
| 19/07 | 3,600 | 3,815 | 3,420 | 3,700 | +205 | +5.9 | 2,747,500 |
| 19/06 | 3,305 | 3,750 | 3,245 | 3,495 | +95 | +2.8 | 2,755,800 |
| 19/05 | 3,185 | 3,690 | 2,928 | 3,400 | +210 | +6.6 | 4,503,400 |
| 19/04 | 2,823 | 3,205 | 2,644 | 3,190 | +371 | +13.2 | 3,352,900 |
| 19/03 | 2,880 | 3,020 | 2,700 | 2,819 | -41 | -1.4 | 3,767,600 |
| 19/02 | 2,208 | 2,912 | 2,191 | 2,860 | +653 | +29.6 | 3,623,800 |
| 19/01 | 2,135 | 2,264 | 2,042 | 2,207 | +96 | +4.6 | 1,909,300 |
| 18/12 | 2,597 | 2,622 | 1,953 | 2,111 | -440 | -17.3 | 3,200,600 |
| 18/11 | 2,338 | 2,561 | 2,211 | 2,551 | +241 | +10.4 | 4,652,600 |
| 18/10 | 2,634 | 2,653 | 2,167 | 2,310 | -322 | -12.2 | 5,080,000 |
| 18/09 | 2,029 | 2,715 | 1,868 | 2,632 | +627 | +31.3 | 7,094,500 |
| 18/08 | 2,258 | 2,285 | 1,784 | 2,005 | -259 | -11.4 | 3,498,300 |
| 18/07 | 2,275 | 2,440 | 2,128 | 2,264 | -14 | -0.6 | 2,256,700 |
| 18/06 | 2,331 | 2,488 | 2,156 | 2,278 | -72 | -3.1 | 2,237,600 |
| 18/05 | 2,612 | 2,633 | 2,321 | 2,350 | -245 | -9.4 | 2,641,700 |
| 18/04 | 2,599 | 2,774 | 2,503 | 2,595 | +3 | +0.1 | 3,253,100 |
| 18/03 | 2,348 | 2,614 | 2,228 | 2,592 | +244 | +10.4 | 5,127,800 |
| 18/02 | 2,115 | 2,484 | 2,066 | 2,348 | +243 | +11.5 | 5,843,400 |
| 18/01 | 2,164 | 2,243 | 2,070 | 2,105 | -41 | -1.9 | 3,118,300 |
| 17/12 | 2,113 | 2,286 | 2,021 | 2,146 | +30 | +1.4 | 4,752,300 |
| 17/11 | 2,454 | 2,540 | 2,009 | 2,116 | -313 | -12.9 | 8,661,900 |
| 17/10 | 2,384 | 2,685 | 2,276 | 2,429 | +50 | +2.1 | 5,433,900 |
| 17/09 | 2,460 | 2,498 | 2,275 | 2,379 | -78 | -3.2 | 5,616,800 |
| 17/08 | 1,700 | 2,580 | 1,673 | 2,457 | +755 | +44.4 | 11,645,300 |
| 17/07 | 1,675 | 1,760 | 1,580 | 1,702 | +33 | +2.0 | 3,157,600 |
| 17/06 | 1,660 | 1,780 | 1,640 | 1,669 | +9 | +0.5 | 4,891,300 |
▶︎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
