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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 6,440.0 | 6,440.0 | 6,220.0 | 6,240.0 | 6,240.0 | 156,200 |
| 2021/06/30 | 6,600.0 | 6,670.0 | 6,510.0 | 6,540.0 | 6,540.0 | 115,400 |
| 2021/06/29 | 6,500.0 | 6,600.0 | 6,480.0 | 6,560.0 | 6,560.0 | 106,800 |
| 2021/06/28 | 6,400.0 | 6,490.0 | 6,360.0 | 6,440.0 | 6,440.0 | 53,300 |
| 2021/06/25 | 6,360.0 | 6,500.0 | 6,350.0 | 6,410.0 | 6,410.0 | 71,500 |
| 2021/06/24 | 6,360.0 | 6,420.0 | 6,350.0 | 6,410.0 | 6,410.0 | 57,700 |
| 2021/06/23 | 6,430.0 | 6,520.0 | 6,410.0 | 6,460.0 | 6,460.0 | 59,200 |
| 2021/06/22 | 6,260.0 | 6,490.0 | 6,250.0 | 6,430.0 | 6,430.0 | 89,800 |
| 2021/06/21 | 6,240.0 | 6,270.0 | 6,190.0 | 6,250.0 | 6,250.0 | 104,400 |
| 2021/06/18 | 6,320.0 | 6,380.0 | 6,240.0 | 6,290.0 | 6,290.0 | 134,000 |
| 2021/06/17 | 6,240.0 | 6,240.0 | 6,100.0 | 6,180.0 | 6,180.0 | 74,800 |
| 2021/06/16 | 6,270.0 | 6,360.0 | 6,220.0 | 6,280.0 | 6,280.0 | 84,800 |
| 2021/06/15 | 6,360.0 | 6,370.0 | 6,270.0 | 6,320.0 | 6,320.0 | 100,600 |
| 2021/06/14 | 6,110.0 | 6,230.0 | 6,080.0 | 6,180.0 | 6,180.0 | 95,300 |
| 2021/06/11 | 6,000.0 | 6,110.0 | 5,980.0 | 6,050.0 | 6,050.0 | 124,700 |
| 2021/06/10 | 5,870.0 | 6,000.0 | 5,830.0 | 5,980.0 | 5,980.0 | 107,600 |
| 2021/06/09 | 5,910.0 | 5,940.0 | 5,830.0 | 5,890.0 | 5,890.0 | 64,300 |
| 2021/06/08 | 5,930.0 | 5,970.0 | 5,880.0 | 5,910.0 | 5,910.0 | 78,000 |
| 2021/06/07 | 5,770.0 | 5,930.0 | 5,750.0 | 5,900.0 | 5,900.0 | 132,900 |
| 2021/06/04 | 5,780.0 | 5,800.0 | 5,690.0 | 5,710.0 | 5,710.0 | 103,400 |
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。
