3,808円
ジャストシステムの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 6,410.0 | 6,540.0 | 6,340.0 | 6,520.0 | 6,520.0 | 164,500 |
| 2021/04/19 | 6,360.0 | 6,530.0 | 6,340.0 | 6,470.0 | 6,470.0 | 90,000 |
| 2021/04/16 | 6,330.0 | 6,420.0 | 6,310.0 | 6,380.0 | 6,380.0 | 93,500 |
| 2021/04/15 | 6,360.0 | 6,400.0 | 6,280.0 | 6,370.0 | 6,370.0 | 82,100 |
| 2021/04/14 | 6,480.0 | 6,520.0 | 6,420.0 | 6,440.0 | 6,440.0 | 242,900 |
| 2021/04/13 | 6,290.0 | 6,400.0 | 6,230.0 | 6,310.0 | 6,310.0 | 103,700 |
| 2021/04/12 | 6,290.0 | 6,360.0 | 6,200.0 | 6,220.0 | 6,220.0 | 195,100 |
| 2021/04/09 | 6,060.0 | 6,220.0 | 6,050.0 | 6,190.0 | 6,190.0 | 133,400 |
| 2021/04/08 | 6,140.0 | 6,140.0 | 6,040.0 | 6,080.0 | 6,080.0 | 101,300 |
| 2021/04/07 | 6,070.0 | 6,210.0 | 6,030.0 | 6,140.0 | 6,140.0 | 168,100 |
| 2021/04/06 | 6,320.0 | 6,410.0 | 6,080.0 | 6,130.0 | 6,130.0 | 179,500 |
| 2021/04/05 | 6,380.0 | 6,490.0 | 6,310.0 | 6,330.0 | 6,330.0 | 208,100 |
| 2021/04/02 | 6,260.0 | 6,440.0 | 6,240.0 | 6,380.0 | 6,380.0 | 247,700 |
| 2021/04/01 | 6,110.0 | 6,180.0 | 6,060.0 | 6,160.0 | 6,160.0 | 95,200 |
| 2021/03/31 | 6,000.0 | 6,120.0 | 5,910.0 | 6,050.0 | 6,050.0 | 268,900 |
| 2021/03/30 | 6,260.0 | 6,260.0 | 6,080.0 | 6,100.0 | 6,100.0 | 106,500 |
| 2021/03/29 | 6,240.0 | 6,250.0 | 6,070.0 | 6,160.0 | 6,160.0 | 136,900 |
| 2021/03/26 | 6,050.0 | 6,170.0 | 5,980.0 | 6,140.0 | 6,140.0 | 121,200 |
| 2021/03/25 | 5,960.0 | 6,040.0 | 5,830.0 | 6,040.0 | 6,040.0 | 149,100 |
| 2021/03/24 | 6,110.0 | 6,110.0 | 6,000.0 | 6,000.0 | 6,000.0 | 153,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ジャストシステムの取引履歴を振り返りませんか？
ジャストシステムの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
