3,806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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 7,790.0 | 7,870.0 | 7,550.0 | 7,620.0 | 7,620.0 | 304,200 |
| 2020/06/26 | 7,800.0 | 7,850.0 | 7,610.0 | 7,810.0 | 7,810.0 | 350,300 |
| 2020/06/25 | 7,660.0 | 7,780.0 | 7,610.0 | 7,690.0 | 7,690.0 | 248,900 |
| 2020/06/24 | 7,590.0 | 7,780.0 | 7,550.0 | 7,660.0 | 7,660.0 | 269,300 |
| 2020/06/23 | 7,570.0 | 7,640.0 | 7,440.0 | 7,590.0 | 7,590.0 | 312,500 |
| 2020/06/22 | 7,500.0 | 7,540.0 | 7,380.0 | 7,510.0 | 7,510.0 | 145,500 |
| 2020/06/19 | 7,460.0 | 7,530.0 | 7,350.0 | 7,510.0 | 7,510.0 | 242,600 |
| 2020/06/18 | 7,350.0 | 7,460.0 | 7,330.0 | 7,460.0 | 7,460.0 | 210,900 |
| 2020/06/17 | 7,430.0 | 7,610.0 | 7,230.0 | 7,280.0 | 7,280.0 | 364,500 |
| 2020/06/16 | 7,320.0 | 7,450.0 | 7,320.0 | 7,400.0 | 7,400.0 | 253,100 |
| 2020/06/15 | 7,300.0 | 7,430.0 | 7,160.0 | 7,170.0 | 7,170.0 | 218,000 |
| 2020/06/12 | 7,110.0 | 7,440.0 | 7,080.0 | 7,370.0 | 7,370.0 | 288,600 |
| 2020/06/11 | 7,510.0 | 7,550.0 | 7,380.0 | 7,410.0 | 7,410.0 | 217,800 |
| 2020/06/10 | 7,490.0 | 7,620.0 | 7,430.0 | 7,520.0 | 7,520.0 | 260,300 |
| 2020/06/09 | 7,300.0 | 7,550.0 | 7,260.0 | 7,510.0 | 7,510.0 | 382,900 |
| 2020/06/08 | 7,230.0 | 7,260.0 | 7,000.0 | 7,150.0 | 7,150.0 | 348,500 |
| 2020/06/05 | 7,410.0 | 7,410.0 | 7,210.0 | 7,270.0 | 7,270.0 | 226,500 |
| 2020/06/04 | 7,550.0 | 7,700.0 | 7,420.0 | 7,500.0 | 7,500.0 | 313,600 |
| 2020/06/03 | 7,660.0 | 7,680.0 | 7,430.0 | 7,590.0 | 7,590.0 | 348,800 |
| 2020/06/02 | 7,670.0 | 7,700.0 | 7,510.0 | 7,690.0 | 7,690.0 | 334,300 |
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。
