4,263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) |
|---|---|---|---|---|---|---|
| 2020/05/08 | 7,170.0 | 7,180.0 | 6,960.0 | 7,070.0 | 7,070.0 | 374,600 |
| 2020/05/07 | 6,670.0 | 7,220.0 | 6,650.0 | 7,170.0 | 7,170.0 | 657,300 |
| 2020/05/01 | 6,590.0 | 6,730.0 | 6,520.0 | 6,600.0 | 6,600.0 | 308,700 |
| 2020/04/30 | 6,750.0 | 6,780.0 | 6,410.0 | 6,600.0 | 6,600.0 | 474,100 |
| 2020/04/28 | 6,470.0 | 6,730.0 | 6,340.0 | 6,690.0 | 6,690.0 | 317,600 |
| 2020/04/27 | 6,700.0 | 6,760.0 | 6,430.0 | 6,470.0 | 6,470.0 | 341,200 |
| 2020/04/24 | 6,390.0 | 6,600.0 | 6,350.0 | 6,600.0 | 6,600.0 | 306,200 |
| 2020/04/23 | 6,450.0 | 6,550.0 | 6,400.0 | 6,440.0 | 6,440.0 | 258,600 |
| 2020/04/22 | 6,330.0 | 6,380.0 | 6,070.0 | 6,300.0 | 6,300.0 | 363,500 |
| 2020/04/21 | 6,500.0 | 6,670.0 | 6,420.0 | 6,440.0 | 6,440.0 | 367,400 |
| 2020/04/20 | 6,460.0 | 6,510.0 | 6,260.0 | 6,500.0 | 6,500.0 | 333,200 |
| 2020/04/17 | 6,550.0 | 6,640.0 | 6,360.0 | 6,440.0 | 6,440.0 | 374,700 |
| 2020/04/16 | 6,240.0 | 6,620.0 | 6,240.0 | 6,450.0 | 6,450.0 | 602,800 |
| 2020/04/15 | 6,150.0 | 6,290.0 | 6,060.0 | 6,240.0 | 6,240.0 | 428,200 |
| 2020/04/14 | 5,900.0 | 6,160.0 | 5,860.0 | 6,080.0 | 6,080.0 | 426,900 |
| 2020/04/13 | 5,730.0 | 5,890.0 | 5,720.0 | 5,850.0 | 5,850.0 | 331,700 |
| 2020/04/10 | 5,670.0 | 5,700.0 | 5,520.0 | 5,700.0 | 5,700.0 | 235,200 |
| 2020/04/09 | 5,730.0 | 5,730.0 | 5,440.0 | 5,670.0 | 5,670.0 | 278,200 |
| 2020/04/08 | 5,580.0 | 5,630.0 | 5,410.0 | 5,570.0 | 5,570.0 | 252,700 |
| 2020/04/07 | 5,880.0 | 5,930.0 | 5,450.0 | 5,540.0 | 5,540.0 | 357,900 |
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。
