ジャストプランニング
4287スタンダード/情報･通信業/JUST PLANNING INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 488.0 | 493.0 | 461.0 | 467.0 | -32.0 | -6.41% | 126,500 |
| 2026-03-12 | 490.0 | 499.0 | 490.0 | 499.0 | +3.0 | +0.60% | 23,200 |
| 2026-03-11 | 496.0 | 498.0 | 492.0 | 496.0 | +4.0 | +0.81% | 16,100 |
| 2026-03-10 | 494.0 | 501.0 | 492.0 | 492.0 | -6.0 | -1.20% | 11,500 |
| 2026-03-09 | 483.0 | 498.0 | 479.0 | 498.0 | +7.0 | +1.43% | 25,300 |
| 2026-03-06 | 486.0 | 498.0 | 481.0 | 491.0 | +2.0 | +0.41% | 28,600 |
| 2026-03-05 | 481.0 | 491.0 | 481.0 | 489.0 | +11.0 | +2.30% | 10,800 |
| 2026-03-04 | 484.0 | 491.0 | 476.0 | 478.0 | -12.0 | -2.45% | 26,400 |
| 2026-03-03 | 498.0 | 500.0 | 489.0 | 490.0 | -5.0 | -1.01% | 29,300 |
| 2026-03-02 | 485.0 | 498.0 | 480.0 | 495.0 | +2.0 | +0.41% | 30,700 |
| 2026-02-27 | 500.0 | 502.0 | 490.0 | 493.0 | -5.0 | -1.00% | 17,900 |
| 2026-02-26 | 496.0 | 500.0 | 492.0 | 498.0 | +2.0 | +0.40% | 22,500 |
| 2026-02-25 | 488.0 | 496.0 | 485.0 | 496.0 | +11.0 | +2.27% | 31,600 |
| 2026-02-24 | 490.0 | 500.0 | 477.0 | 485.0 | +3.0 | +0.62% | 85,100 |
| 2026-02-20 | 486.0 | 517.0 | 481.0 | 482.0 | 0.0 | 0.00% | 117,900 |
| 2026-02-19 | 489.0 | 492.0 | 480.0 | 482.0 | -2.0 | -0.41% | 22,300 |
| 2026-02-18 | 485.0 | 490.0 | 476.0 | 484.0 | +7.0 | +1.47% | 35,500 |
| 2026-02-17 | 470.0 | 479.0 | 466.0 | 477.0 | +4.0 | +0.85% | 17,500 |
| 2026-02-16 | 473.0 | 485.0 | 473.0 | 473.0 | 0.0 | 0.00% | 31,300 |
| 2026-02-13 | 473.0 | 484.0 | 472.0 | 473.0 | -1.0 | -0.21% | 15,500 |
| 2026-02-12 | 469.0 | 483.0 | 468.0 | 474.0 | +5.0 | +1.07% | 33,200 |
| 2026-02-10 | 470.0 | 473.0 | 469.0 | 469.0 | -1.0 | -0.21% | 10,200 |
| 2026-02-09 | 464.0 | 474.0 | 464.0 | 470.0 | +7.0 | +1.51% | 38,100 |
| 2026-02-06 | 469.0 | 469.0 | 463.0 | 463.0 | -6.0 | -1.28% | 8,700 |
| 2026-02-05 | 462.0 | 469.0 | 459.0 | 469.0 | +2.0 | +0.43% | 14,900 |
| 2026-02-04 | 469.0 | 470.0 | 450.0 | 467.0 | +6.0 | +1.30% | 30,800 |
| 2026-02-03 | 470.0 | 470.0 | 457.0 | 461.0 | -9.0 | -1.91% | 28,400 |
| 2026-02-02 | 468.0 | 474.0 | 459.0 | 470.0 | +2.0 | +0.43% | 28,200 |
| 2026-01-30 | 452.0 | 468.0 | 452.0 | 468.0 | +15.0 | +3.31% | 37,500 |
| 2026-01-29 | 488.0 | 488.0 | 451.0 | 453.0 | -30.0 | -6.21% | 427,600 |
| 2026-01-28 | 475.0 | 487.0 | 473.0 | 483.0 | +2.0 | +0.42% | 26,900 |
| 2026-01-27 | 490.0 | 494.0 | 474.0 | 481.0 | -17.0 | -3.41% | 90,200 |
| 2026-01-26 | 497.0 | 499.0 | 496.0 | 498.0 | -1.0 | -0.20% | 16,000 |
| 2026-01-23 | 494.0 | 500.0 | 494.0 | 499.0 | +2.0 | +0.40% | 19,300 |
| 2026-01-22 | 498.0 | 500.0 | 490.0 | 497.0 | -3.0 | -0.60% | 16,700 |
| 2026-01-21 | 500.0 | 502.0 | 497.0 | 500.0 | -1.0 | -0.20% | 22,000 |
| 2026-01-20 | 502.0 | 502.0 | 498.0 | 501.0 | -1.0 | -0.20% | 15,400 |
| 2026-01-19 | 504.0 | 507.0 | 501.0 | 502.0 | -1.0 | -0.20% | 13,000 |
| 2026-01-16 | 501.0 | 503.0 | 500.0 | 503.0 | -1.0 | -0.20% | 14,700 |
| 2026-01-15 | 502.0 | 509.0 | 500.0 | 504.0 | +3.0 | +0.60% | 19,100 |
| 2026-01-14 | 507.0 | 507.0 | 500.0 | 501.0 | 0.0 | 0.00% | 11,200 |
| 2026-01-13 | 502.0 | 504.0 | 500.0 | 501.0 | -3.0 | -0.60% | 13,400 |
| 2026-01-09 | 498.0 | 505.0 | 498.0 | 504.0 | +6.0 | +1.20% | 13,500 |
| 2026-01-08 | 497.0 | 506.0 | 497.0 | 498.0 | +1.0 | +0.20% | 22,100 |
| 2026-01-07 | 499.0 | 501.0 | 497.0 | 497.0 | -2.0 | -0.40% | 9,900 |
| 2026-01-06 | 505.0 | 505.0 | 498.0 | 499.0 | -1.0 | -0.20% | 12,300 |
| 2026-01-05 | 494.0 | 500.0 | 490.0 | 500.0 | +6.0 | +1.21% | 31,000 |
| 2025-12-30 | 491.0 | 496.0 | 488.0 | 494.0 | +3.0 | +0.61% | 16,600 |
| 2025-12-29 | 506.0 | 506.0 | 489.0 | 491.0 | -21.0 | -4.10% | 37,100 |
| 2025-12-26 | 480.0 | 515.0 | 480.0 | 512.0 | +40.0 | +8.47% | 112,600 |
| 2025-12-25 | 475.0 | 475.0 | 472.0 | 472.0 | -3.0 | -0.63% | 14,300 |
| 2025-12-24 | 479.0 | 479.0 | 474.0 | 475.0 | -4.0 | -0.84% | 11,600 |
| 2025-12-23 | 479.0 | 479.0 | 474.0 | 479.0 | +5.0 | +1.05% | 19,300 |
| 2025-12-22 | 477.0 | 480.0 | 474.0 | 474.0 | -1.0 | -0.21% | 29,300 |
| 2025-12-19 | 477.0 | 481.0 | 474.0 | 475.0 | +2.0 | +0.42% | 22,900 |
| 2025-12-18 | 471.0 | 481.0 | 467.0 | 473.0 | +10.0 | +2.16% | 48,700 |
| 2025-12-17 | 470.0 | 470.0 | 460.0 | 463.0 | -3.0 | -0.64% | 24,300 |
| 2025-12-16 | 460.0 | 473.0 | 457.0 | 466.0 | +4.0 | +0.87% | 29,900 |
| 2025-12-15 | 445.0 | 473.0 | 445.0 | 462.0 | +17.0 | +3.82% | 75,900 |
| 2025-12-12 | 445.0 | 453.0 | 445.0 | 445.0 | +1.0 | +0.23% | 19,300 |
| 2025-12-11 | 456.0 | 462.0 | 444.0 | 444.0 | -7.0 | -1.55% | 40,600 |
| 2025-12-10 | 478.0 | 480.0 | 443.0 | 451.0 | -19.0 | -4.04% | 193,700 |
| 2025-12-09 | 481.0 | 481.0 | 461.0 | 470.0 | -11.0 | -2.29% | 130,700 |
| 2025-12-08 | 466.0 | 481.0 | 462.0 | 481.0 | +7.0 | +1.48% | 59,900 |
| 2025-12-05 | 458.0 | 474.0 | 450.0 | 474.0 | +20.0 | +4.41% | 60,500 |
| 2025-12-04 | 444.0 | 454.0 | 444.0 | 454.0 | +12.0 | +2.71% | 9,500 |
| 2025-12-03 | 438.0 | 444.0 | 437.0 | 442.0 | +5.0 | +1.14% | 13,500 |
| 2025-12-02 | 447.0 | 449.0 | 436.0 | 437.0 | -6.0 | -1.35% | 21,700 |
| 2025-12-01 | 450.0 | 450.0 | 435.0 | 443.0 | -4.0 | -0.89% | 29,900 |
| 2025-11-28 | 436.0 | 447.0 | 433.0 | 447.0 | +16.0 | +3.71% | 22,100 |
| 2025-11-27 | 434.0 | 436.0 | 431.0 | 431.0 | +1.0 | +0.23% | 11,600 |
| 2025-11-26 | 434.0 | 434.0 | 420.0 | 430.0 | +4.0 | +0.94% | 13,700 |
| 2025-11-25 | 426.0 | 427.0 | 419.0 | 426.0 | +8.0 | +1.91% | 20,200 |
| 2025-11-21 | 423.0 | 427.0 | 412.0 | 418.0 | -7.0 | -1.65% | 60,600 |
| 2025-11-20 | 424.0 | 425.0 | 419.0 | 425.0 | +8.0 | +1.92% | 7,400 |
| 2025-11-19 | 417.0 | 422.0 | 417.0 | 417.0 | 0.0 | 0.00% | 20,000 |
| 2025-11-18 | 424.0 | 428.0 | 416.0 | 417.0 | -12.0 | -2.80% | 25,200 |
| 2025-11-17 | 432.0 | 434.0 | 429.0 | 429.0 | -3.0 | -0.69% | 16,400 |
| 2025-11-14 | 430.0 | 436.0 | 429.0 | 432.0 | -5.0 | -1.14% | 11,300 |
| 2025-11-13 | 434.0 | 440.0 | 427.0 | 437.0 | +7.0 | +1.63% | 27,900 |
| 2025-11-12 | 432.0 | 433.0 | 427.0 | 430.0 | +1.0 | +0.23% | 7,100 |
| 2025-11-11 | 426.0 | 430.0 | 417.0 | 429.0 | +2.0 | +0.47% | 16,500 |
| 2025-11-10 | 431.0 | 431.0 | 424.0 | 427.0 | +2.0 | +0.47% | 11,100 |
| 2025-11-07 | 432.0 | 432.0 | 423.0 | 425.0 | +1.0 | +0.24% | 10,200 |
| 2025-11-06 | 419.0 | 427.0 | 418.0 | 424.0 | +7.0 | +1.68% | 10,700 |
| 2025-11-05 | 420.0 | 427.0 | 416.0 | 417.0 | -5.0 | -1.18% | 32,400 |
| 2025-11-04 | 432.0 | 435.0 | 418.0 | 422.0 | -14.0 | -3.21% | 47,200 |
| 2025-10-31 | 444.0 | 444.0 | 435.0 | 436.0 | -1.0 | -0.23% | 12,700 |
| 2025-10-30 | 456.0 | 456.0 | 437.0 | 437.0 | -14.0 | -3.10% | 26,400 |
| 2025-10-29 | 457.0 | 457.0 | 451.0 | 451.0 | -5.0 | -1.10% | 22,200 |
| 2025-10-28 | 467.0 | 467.0 | 456.0 | 456.0 | -3.0 | -0.65% | 14,000 |
| 2025-10-27 | 460.0 | 466.0 | 459.0 | 459.0 | -8.0 | -1.71% | 23,200 |
| 2025-10-24 | 466.0 | 475.0 | 466.0 | 467.0 | +6.0 | +1.30% | 7,100 |
| 2025-10-23 | 464.0 | 464.0 | 455.0 | 461.0 | -3.0 | -0.65% | 16,700 |
| 2025-10-22 | 459.0 | 464.0 | 459.0 | 464.0 | +5.0 | +1.09% | 15,000 |
| 2025-10-21 | 464.0 | 470.0 | 456.0 | 459.0 | -5.0 | -1.08% | 19,300 |
| 2025-10-20 | 467.0 | 468.0 | 462.0 | 464.0 | -3.0 | -0.64% | 21,200 |
| 2025-10-17 | 470.0 | 472.0 | 466.0 | 467.0 | -3.0 | -0.64% | 6,100 |
| 2025-10-16 | 476.0 | 476.0 | 469.0 | 470.0 | +2.0 | +0.43% | 5,900 |
| 2025-10-15 | 457.0 | 468.0 | 457.0 | 468.0 | +9.0 | +1.96% | 7,600 |
| 2025-10-14 | 474.0 | 479.0 | 451.0 | 459.0 | -22.0 | -4.57% | 30,700 |
| 2025-10-10 | 481.0 | 485.0 | 475.0 | 481.0 | -8.0 | -1.64% | 24,200 |
| 2025-10-09 | 487.0 | 495.0 | 482.0 | 489.0 | +2.0 | +0.41% | 18,300 |
| 2025-10-08 | 490.0 | 492.0 | 487.0 | 487.0 | +1.0 | +0.21% | 7,600 |
| 2025-10-07 | 501.0 | 501.0 | 486.0 | 486.0 | -11.0 | -2.21% | 14,600 |
| 2025-10-06 | 514.0 | 516.0 | 490.0 | 497.0 | -7.0 | -1.39% | 23,100 |
| 2025-10-03 | 495.0 | 505.0 | 484.0 | 504.0 | +17.0 | +3.49% | 22,100 |
| 2025-10-02 | 486.0 | 492.0 | 481.0 | 487.0 | -3.0 | -0.61% | 28,600 |
| 2025-10-01 | 523.0 | 523.0 | 490.0 | 490.0 | -27.0 | -5.22% | 35,000 |
| 2025-09-30 | 515.0 | 523.0 | 515.0 | 517.0 | +2.0 | +0.39% | 16,600 |
| 2025-09-29 | 521.0 | 521.0 | 512.0 | 515.0 | -8.0 | -1.53% | 16,100 |
| 2025-09-26 | 523.0 | 524.0 | 514.0 | 523.0 | +7.0 | +1.36% | 16,400 |
| 2025-09-25 | 513.0 | 528.0 | 510.0 | 516.0 | -2.0 | -0.39% | 32,800 |
| 2025-09-24 | 523.0 | 527.0 | 510.0 | 518.0 | -1.0 | -0.19% | 54,100 |
| 2025-09-22 | 531.0 | 540.0 | 508.0 | 519.0 | -18.0 | -3.35% | 97,800 |
| 2025-09-19 | 567.0 | 570.0 | 520.0 | 537.0 | -30.0 | -5.29% | 127,800 |
| 2025-09-18 | 530.0 | 597.0 | 527.0 | 567.0 | +47.0 | +9.04% | 673,300 |
| 2025-09-17 | 552.0 | 555.0 | 519.0 | 520.0 | -29.0 | -5.28% | 94,400 |
| 2025-09-16 | 501.0 | 551.0 | 501.0 | 549.0 | +72.0 | +15.09% | 283,200 |
| 2025-09-12 | 481.0 | 483.0 | 477.0 | 477.0 | — | — | 17,200 |
直近120営業日分を表示