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
3,423
円
(15:23)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,530 | 3,535 | 3,395 | 3,420 | -95 | -2.7 | 340,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 552 | 557 | 403 | 416 | -142 | -25.5 | 4,688,600 |
| 07/05 | 647 | 712 | 452 | 558 | -109 | -16.3 | 8,663,400 |
| 07/04 | 998 | 1,004 | 646 | 667 | -338 | -33.6 | 5,228,300 |
| 07/03 | 1,185 | 1,200 | 975 | 1,005 | -174 | -14.8 | 2,062,300 |
| 07/02 | 1,275 | 1,345 | 1,111 | 1,179 | -95 | -7.5 | 1,526,500 |
| 07/01 | 1,251 | 1,335 | 1,171 | 1,274 | +46 | +3.8 | 1,824,700 |
| 06/12 | 1,269 | 1,428 | 1,165 | 1,228 | -30 | -2.4 | 2,892,600 |
| 06/11 | 1,325 | 1,420 | 1,080 | 1,258 | -59 | -4.5 | 3,902,400 |
| 06/10 | 1,190 | 1,469 | 950 | 1,317 | +120 | +10.0 | 7,162,300 |
| 06/09 | 1,100 | 1,368 | 1,083 | 1,197 | +94 | +8.5 | 3,644,300 |
| 06/08 | 1,105 | 1,280 | 1,021 | 1,103 | -1 | -0.1 | 3,750,300 |
| 06/07 | 1,366 | 1,574 | 942 | 1,104 | -266 | -19.4 | 5,891,000 |
| 06/06 | 1,171 | 1,610 | 927 | 1,370 | +245 | +21.8 | 10,575,800 |
| 06/05 | 2,165 | 2,190 | 1,024 | 1,125 | -1,070 | -48.8 | 6,306,800 |
| 06/04 | 2,670 | 2,675 | 1,762 | 2,195 | -445 | -16.9 | 4,062,800 |
| 06/03 | 2,305 | 2,870 | 2,280 | 2,640 | +175 | +7.1 | 9,485,600 |
| 06/02 | 2,665 | 3,420 | 1,700 | 2,465 | -280 | -10.2 | 10,847,600 |
| 06/01 | 4,100 | 4,100 | 2,300 | 2,745 | -1,185 | -30.2 | 11,080,000 |
| 05/12 | 1,900 | 4,190 | 1,880 | 3,930 | +2,025 | +106.3 | 22,155,000 |
| 05/11 | 1,609 | 1,944 | 1,580 | 1,905 | +296 | +18.4 | 6,045,300 |
| 05/10 | 1,661 | 2,180 | 1,480 | 1,609 | +148 | +10.1 | 12,108,800 |
| 05/09 | 1,180 | 2,985 | 1,100 | 1,461 | +323 | +28.4 | 25,669,200 |
| 05/08 | 625 | 1,150 | 525 | 1,138 | +489 | +75.4 | 7,217,300 |
| 05/07 | 515 | 677 | 509 | 649 | +127 | +24.3 | 1,412,400 |
| 05/06 | 386 | 578 | 380 | 522 | +132 | +33.9 | 2,486,300 |
| 05/05 | 420 | 475 | 381 | 390 | -37 | -8.7 | 749,300 |
| 05/04 | 412 | 450 | 401 | 427 | +16 | +3.9 | 318,800 |
| 05/03 | 490 | 491 | 392 | 411 | -79 | -16.1 | 629,900 |
| 05/02 | 605 | 605 | 472 | 490 | -113 | -18.7 | 2,321,800 |
| 05/01 | 485 | 615 | 477 | 603 | +123 | +25.6 | 462,200 |
▶︎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
