4,217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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 6,490.0 | 6,640.0 | 6,450.0 | 6,580.0 | 6,580.0 | 115,600 |
| 2021/07/30 | 6,470.0 | 6,510.0 | 6,310.0 | 6,350.0 | 6,350.0 | 72,500 |
| 2021/07/29 | 6,480.0 | 6,540.0 | 6,460.0 | 6,480.0 | 6,480.0 | 36,900 |
| 2021/07/28 | 6,450.0 | 6,500.0 | 6,420.0 | 6,450.0 | 6,450.0 | 49,800 |
| 2021/07/27 | 6,500.0 | 6,550.0 | 6,460.0 | 6,550.0 | 6,550.0 | 77,200 |
| 2021/07/26 | 6,410.0 | 6,500.0 | 6,350.0 | 6,380.0 | 6,380.0 | 81,000 |
| 2021/07/21 | 6,180.0 | 6,290.0 | 6,170.0 | 6,240.0 | 6,240.0 | 47,500 |
| 2021/07/20 | 6,100.0 | 6,180.0 | 6,000.0 | 6,150.0 | 6,150.0 | 83,400 |
| 2021/07/19 | 6,240.0 | 6,260.0 | 6,130.0 | 6,140.0 | 6,140.0 | 77,500 |
| 2021/07/16 | 6,290.0 | 6,440.0 | 6,260.0 | 6,320.0 | 6,320.0 | 70,500 |
| 2021/07/15 | 6,630.0 | 6,680.0 | 6,410.0 | 6,410.0 | 6,410.0 | 88,000 |
| 2021/07/14 | 6,500.0 | 6,620.0 | 6,470.0 | 6,570.0 | 6,570.0 | 82,100 |
| 2021/07/13 | 6,480.0 | 6,630.0 | 6,480.0 | 6,520.0 | 6,520.0 | 96,200 |
| 2021/07/12 | 6,370.0 | 6,520.0 | 6,370.0 | 6,510.0 | 6,510.0 | 75,000 |
| 2021/07/09 | 6,270.0 | 6,310.0 | 6,110.0 | 6,280.0 | 6,280.0 | 114,500 |
| 2021/07/08 | 6,340.0 | 6,410.0 | 6,320.0 | 6,350.0 | 6,350.0 | 66,400 |
| 2021/07/07 | 6,200.0 | 6,350.0 | 6,180.0 | 6,320.0 | 6,320.0 | 69,400 |
| 2021/07/06 | 6,200.0 | 6,230.0 | 6,150.0 | 6,210.0 | 6,210.0 | 33,200 |
| 2021/07/05 | 6,280.0 | 6,280.0 | 6,150.0 | 6,150.0 | 6,150.0 | 41,500 |
| 2021/07/02 | 6,180.0 | 6,300.0 | 6,170.0 | 6,240.0 | 6,240.0 | 64,400 |
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。
