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
3,605
円
(14:43)
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 | 3,590 | +105 | +3.0 | 363,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 3,370 | 3,465 | 3,225 | 3,465 | +50 | +1.5 | 460,400 |
| 3/10 | 3,375 | 3,500 | 3,330 | 3,415 | +105 | +3.2 | 489,400 |
| 3/3 | 3,300 | 3,370 | 3,195 | 3,310 | -35 | -1.1 | 536,700 |
| 2/24 | 3,450 | 3,480 | 3,335 | 3,345 | -90 | -2.6 | 459,900 |
| 2/17 | 3,255 | 3,480 | 3,195 | 3,435 | +230 | +7.2 | 722,300 |
| 2/10 | 3,185 | 3,295 | 3,165 | 3,205 | +10 | +0.3 | 466,500 |
| 2/3 | 3,270 | 3,300 | 3,175 | 3,195 | -25 | -0.8 | 671,600 |
| 1/27 | 3,075 | 3,255 | 3,060 | 3,220 | +215 | +7.2 | 599,700 |
| 1/20 | 2,963 | 3,090 | 2,931 | 3,005 | +20 | +0.7 | 1,035,500 |
| 1/13 | 2,875 | 2,992 | 2,836 | 2,985 | +150 | +5.3 | 758,900 |
| 1/6 | 2,786 | 2,866 | 2,752 | 2,835 | +18 | +0.6 | 597,500 |
| 12/30 | 2,802 | 2,885 | 2,724 | 2,817 | -2 | -0.1 | 794,800 |
| 12/23 | 2,976 | 3,015 | 2,788 | 2,819 | -206 | -6.8 | 939,400 |
| 12/16 | 3,065 | 3,225 | 3,020 | 3,025 | -55 | -1.8 | 588,800 |
| 12/9 | 3,235 | 3,295 | 3,005 | 3,080 | -55 | -1.8 | 810,000 |
| 12/2 | 3,380 | 3,410 | 3,135 | 3,135 | -260 | -7.7 | 1,030,900 |
| 11/25 | 3,335 | 3,510 | 3,270 | 3,395 | +85 | +2.6 | 807,500 |
| 11/18 | 3,285 | 3,480 | 3,235 | 3,310 | +10 | +0.3 | 1,309,500 |
| 11/11 | 3,010 | 3,325 | 3,005 | 3,300 | +290 | +9.6 | 813,300 |
| 11/4 | 3,120 | 3,165 | 2,958 | 3,010 | -70 | -2.3 | 587,500 |
| 10/28 | 3,085 | 3,180 | 3,020 | 3,080 | +65 | +2.2 | 973,700 |
| 10/21 | 3,060 | 3,170 | 2,994 | 3,015 | -105 | -3.4 | 1,037,500 |
| 10/14 | 3,205 | 3,230 | 3,025 | 3,120 | -150 | -4.6 | 890,900 |
| 10/7 | 3,305 | 3,415 | 3,135 | 3,270 | -75 | -2.2 | 1,235,200 |
| 9/30 | 3,220 | 3,410 | 3,220 | 3,345 | +70 | +2.1 | 1,288,600 |
| 9/22 | 3,315 | 3,390 | 3,220 | 3,275 | -30 | -0.9 | 422,100 |
| 9/16 | 3,450 | 3,480 | 3,260 | 3,305 | -105 | -3.1 | 1,069,500 |
| 9/9 | 3,360 | 3,465 | 3,300 | 3,410 | +30 | +0.9 | 1,109,200 |
| 9/2 | 3,585 | 3,595 | 3,355 | 3,380 | -315 | -8.5 | 1,087,700 |
| 8/26 | 3,615 | 3,725 | 3,565 | 3,695 | +35 | +1.0 | 864,000 |
▶︎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
