日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｊ－ＭＡＸ(3422)の株価時系列情報

Ｊ－ＭＡＸ(3422)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/28 950 950 950 950 100
2006/12/22 940 940 940 940 1,500
2006/12/21 940 940 940 940 500
2006/12/18 960 960 950 950 1,100
2006/12/15 960 960 960 960 100
2006/12/14 950 960 950 960 2,500
2006/12/13 950 950 940 940 400
2006/12/12 924 924 924 924 600
2006/12/11 925 925 920 924 500
2006/12/08 918 960 918 960 300
2006/12/07 950 950 950 950 100
2006/12/06 960 960 950 950 1,000
2006/12/05 920 970 920 950 1,100
2006/12/04 915 915 915 915 1,700
2006/12/01 915 918 915 915 400
2006/11/29 900 900 900 900 100
2006/11/28 920 920 881 890 3,100
2006/11/24 920 920 920 920 1,000
2006/11/22 920 920 920 920 1,800
2006/11/21 920 920 920 920 1,000
2006/11/20 880 890 880 890 2,400
2006/11/09 925 925 922 922 200
2006/11/08 920 920 920 920 300
2006/11/06 931 931 931 931 700
2006/10/31 944 944 931 931 1,600
2006/10/30 881 931 881 931 1,600
2006/10/27 925 925 920 920 1,700
2006/10/25 950 950 925 925 3,000
2006/10/24 950 950 950 950 100
2006/10/20 925 925 925 925 2,100
2006/10/19 925 925 925 925 500
2006/10/11 915 915 915 915 100
2006/10/06 950 950 950 950 400
2006/10/05 910 950 910 950 1,300
2006/10/03 910 910 910 910 3,800
2006/10/02 909 910 909 910 1,300
2006/09/28 891 891 891 891 100
2006/09/27 890 891 890 891 2,200
2006/09/22 890 890 890 890 400
2006/09/20 890 890 880 880 1,600
2006/09/19 890 890 890 890 1,000
2006/09/14 890 890 890 890 400
2006/09/13 880 890 880 890 1,100
2006/09/11 910 910 910 910 400
2006/09/08 910 910 910 910 1,600
2006/09/07 910 910 910 910 500
2006/09/06 900 900 900 900 1,000
2006/09/05 910 910 910 910 1,000
2006/08/31 900 900 900 900 300
2006/08/29 900 900 900 900 1,000
2006/08/25 880 880 880 880 100
2006/08/24 870 880 870 880 13,200
2006/08/22 930 930 930 930 1,800
2006/08/21 930 930 930 930 2,000
2006/08/18 904 904 904 904 100
2006/08/17 903 903 903 903 100
2006/08/16 930 930 930 930 1,800
2006/08/14 930 930 930 930 300
2006/08/11 900 929 900 929 200
2006/08/09 930 930 930 930 100
2006/08/08 930 930 930 930 1,300
2006/08/07 930 930 930 930 300
2006/08/04 930 930 930 930 1,800
2006/08/01 960 960 900 930 3,200
2006/07/31 960 960 960 960 600
2006/07/28 900 930 900 930 200
2006/07/21 890 890 890 890 8,500
2006/07/20 900 900 890 890 5,100
2006/07/19 900 900 900 900 200
2006/07/18 890 910 890 910 1,700
2006/07/14 960 960 860 870 5,300
2006/07/13 960 960 960 960 5,600
2006/07/10 960 960 960 960 500
2006/07/07 960 960 960 960 1,000
2006/07/06 960 960 960 960 2,000
2006/07/05 998 998 959 960 900
2006/07/04 998 998 998 998 100
2006/07/03 999 999 999 999 1,000
2006/06/30 1,000 1,000 1,000 1,000 1,300
2006/06/22 1,000 1,000 1,000 1,000 1,600
2006/06/21 1,059 1,060 940 1,000 1,000
2006/06/20 930 950 930 950 1,500
2006/06/19 900 900 900 900 1,000
2006/06/16 889 890 889 890 6,600
2006/06/15 888 890 888 890 6,600
2006/06/14 878 878 878 878 100
2006/06/12 880 890 880 890 3,600
2006/06/08 890 890 890 890 100
2006/06/07 900 900 890 890 1,100
2006/06/06 900 900 900 900 2,200
2006/06/05 910 914 910 910 2,300
2006/06/02 945 945 910 910 1,100
2006/05/30 1,050 1,050 1,050 1,050 1,400
2006/05/29 1,050 1,050 1,050 1,050 100
2006/05/26 1,060 1,060 1,060 1,060 500
2006/05/24 1,060 1,060 1,060 1,060 1,000
2006/05/23 1,095 1,095 1,095 1,095 1,100
2006/05/22 1,099 1,099 1,099 1,099 100
2006/05/19 1,020 1,020 1,020 1,020 1,600
2006/05/18 1,120 1,120 1,100 1,100 2,100
2006/05/17 1,100 1,130 1,100 1,130 2,000
2006/05/16 1,145 1,150 1,145 1,150 2,000
2006/05/15 1,110 1,170 1,110 1,150 1,400
2006/05/12 1,192 1,192 1,192 1,192 1,000
2006/05/10 1,135 1,192 1,116 1,192 900
2006/05/09 1,114 1,195 1,114 1,195 1,500
2006/05/02 1,194 1,194 1,194 1,194 2,000
2006/04/28 1,113 1,194 1,113 1,194 1,600
2006/04/25 1,195 1,195 1,075 1,175 1,500
2006/04/24 1,200 1,200 1,194 1,194 400
2006/04/21 1,195 1,195 1,195 1,195 2,100
2006/04/19 1,195 1,195 1,195 1,195 300
2006/04/18 1,195 1,195 1,195 1,195 100
2006/04/17 1,199 1,199 1,199 1,199 100
2006/04/13 1,200 1,200 1,200 1,200 800
2006/04/12 1,220 1,220 1,200 1,220 1,000
2006/04/11 1,239 1,239 1,200 1,220 700
2006/04/10 1,239 1,240 1,239 1,240 1,000
2006/04/07 1,230 1,250 1,160 1,160 1,500
2006/04/06 1,277 1,277 1,210 1,250 1,900
2006/04/05 1,289 1,289 1,280 1,280 2,000
2006/04/03 1,298 1,298 1,230 1,280 2,500
2006/03/31 1,299 1,299 1,279 1,279 1,900
2006/03/30 1,300 1,300 1,300 1,300 100
2006/03/29 1,300 1,300 1,290 1,300 800
2006/03/28 1,286 1,300 1,286 1,300 500
2006/03/27 1,350 1,350 1,350 1,350 1,200
2006/03/24 1,370 1,390 1,350 1,360 1,800
2006/03/23 1,380 1,380 1,350 1,370 2,700
2006/03/22 1,450 1,450 1,430 1,430 1,200
2006/03/20 1,520 1,530 1,400 1,450 6,300
2006/03/17 1,470 1,530 1,450 1,530 9,500
2006/03/16 1,280 1,330 1,280 1,330 8,900
2006/03/15 1,200 1,270 1,200 1,250 3,100
2006/03/14 1,060 1,220 1,050 1,160 14,000
2006/03/10 1,030 1,030 1,030 1,030 900
2006/03/09 1,019 1,030 1,019 1,030 1,800
2006/03/07 1,000 1,020 1,000 1,020 7,300
2006/03/06 1,000 1,000 1,000 1,000 1,000
2006/03/03 1,010 1,010 1,000 1,000 3,000
2006/03/02 1,010 1,010 1,010 1,010 1,500
2006/03/01 1,010 1,010 1,010 1,010 100
2006/02/28 1,023 1,023 1,023 1,023 100
2006/02/24 1,010 1,010 1,010 1,010 900
2006/02/23 1,010 1,010 1,010 1,010 100
2006/02/22 1,025 1,025 1,025 1,025 1,100
2006/02/15 1,025 1,025 1,025 1,025 2,500
2006/02/13 1,025 1,025 1,025 1,025 1,100
2006/02/10 995 1,020 995 1,020 1,800
2006/02/09 1,030 1,030 995 1,020 700
2006/02/08 1,000 1,050 1,000 1,030 4,700
2006/02/07 990 1,030 960 1,030 3,300
2006/02/06 1,050 1,050 1,030 1,030 1,900
2006/02/03 950 958 950 950 10,700
2006/02/02 900 950 900 950 2,600
2006/02/01 890 890 860 890 4,000
2006/01/31 895 895 895 895 1,300
2006/01/30 888 888 888 888 200
2006/01/27 802 840 802 840 1,400
2006/01/26 899 899 890 890 200
2006/01/25 894 894 894 894 200
2006/01/24 889 889 889 889 1,000
2006/01/23 898 898 898 898 1,000
2006/01/20 870 898 870 898 1,400
2006/01/19 840 870 840 870 400
2006/01/18 870 870 870 870 800
2006/01/17 870 870 870 870 400
2006/01/16 897 897 870 870 1,200
2006/01/13 870 870 860 870 3,100
2006/01/12 859 870 859 870 1,300
2006/01/11 828 829 828 829 900
2006/01/10 900 900 899 899 1,000
2006/01/06 794 800 794 800 6,500
2006/01/05 790 790 785 785 3,600
2006/01/04 786 786 786 786 200

このページの先頭へ