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 |
|---|---|---|---|---|---|
| 2024/07/26 | 407 | 407 | 404 | 406 | 3,800 |
| 2024/07/25 | 414 | 414 | 400 | 405 | 7,700 |
| 2024/07/24 | 420 | 422 | 417 | 417 | 1,800 |
| 2024/07/23 | 424 | 424 | 422 | 422 | 1,400 |
| 2024/07/22 | 434 | 434 | 420 | 426 | 18,400 |
| 2024/07/19 | 426 | 429 | 424 | 428 | 3,800 |
| 2024/07/18 | 425 | 429 | 424 | 428 | 17,800 |
| 2024/07/17 | 422 | 425 | 419 | 425 | 5,400 |
| 2024/07/16 | 422 | 422 | 419 | 422 | 5,900 |
| 2024/07/12 | 422 | 422 | 415 | 419 | 12,200 |
| 2024/07/11 | 412 | 420 | 408 | 420 | 10,900 |
| 2024/07/10 | 416 | 416 | 415 | 416 | 2,900 |
| 2024/07/09 | 417 | 418 | 417 | 418 | 6,300 |
| 2024/07/08 | 417 | 417 | 415 | 415 | 900 |
| 2024/07/05 | 416 | 418 | 414 | 418 | 17,000 |
| 2024/07/04 | 412 | 416 | 412 | 416 | 5,100 |
| 2024/07/03 | 413 | 417 | 411 | 415 | 3,500 |
| 2024/07/02 | 416 | 416 | 413 | 415 | 2,200 |
| 2024/07/01 | 411 | 417 | 411 | 413 | 7,400 |
| 2024/06/28 | 414 | 414 | 406 | 413 | 9,900 |
| 2024/06/27 | 417 | 417 | 413 | 414 | 6,500 |
| 2024/06/26 | 411 | 417 | 411 | 417 | 10,900 |
| 2024/06/25 | 408 | 410 | 406 | 410 | 13,200 |
| 2024/06/24 | 407 | 407 | 405 | 405 | 6,600 |
| 2024/06/21 | 406 | 406 | 402 | 405 | 10,100 |
| 2024/06/20 | 403 | 404 | 402 | 404 | 2,500 |
| 2024/06/19 | 402 | 403 | 401 | 401 | 400 |
| 2024/06/18 | 400 | 402 | 400 | 402 | 4,700 |
| 2024/06/17 | 401 | 410 | 397 | 399 | 16,300 |
| 2024/06/14 | 399 | 401 | 398 | 401 | 5,900 |
| 2024/06/13 | 405 | 407 | 399 | 399 | 6,700 |
| 2024/06/12 | 407 | 407 | 403 | 403 | 1,800 |
| 2024/06/11 | 407 | 407 | 405 | 407 | 4,500 |
| 2024/06/10 | 406 | 409 | 404 | 405 | 10,000 |
| 2024/06/07 | 411 | 411 | 404 | 406 | 6,300 |
| 2024/06/06 | 410 | 411 | 405 | 405 | 7,800 |
| 2024/06/05 | 398 | 413 | 398 | 410 | 21,700 |
| 2024/06/04 | 398 | 398 | 395 | 397 | 1,900 |
| 2024/06/03 | 395 | 398 | 395 | 398 | 19,000 |
| 2024/05/31 | 389 | 394 | 389 | 394 | 6,400 |
| 2024/05/30 | 389 | 389 | 382 | 388 | 28,400 |
| 2024/05/29 | 393 | 394 | 384 | 388 | 23,200 |
| 2024/05/28 | 394 | 395 | 387 | 391 | 38,400 |
| 2024/05/27 | 396 | 396 | 391 | 394 | 11,600 |
| 2024/05/24 | 393 | 396 | 393 | 396 | 15,400 |
| 2024/05/23 | 397 | 400 | 394 | 395 | 31,000 |
| 2024/05/22 | 398 | 401 | 397 | 397 | 38,000 |
| 2024/05/21 | 407 | 410 | 402 | 403 | 11,800 |
| 2024/05/20 | 405 | 407 | 401 | 406 | 69,800 |
| 2024/05/17 | 408 | 410 | 405 | 405 | 9,600 |
| 2024/05/16 | 428 | 428 | 399 | 409 | 92,500 |
| 2024/05/15 | 426 | 432 | 425 | 428 | 28,200 |
| 2024/05/14 | 424 | 426 | 422 | 426 | 51,000 |
| 2024/05/13 | 420 | 424 | 418 | 422 | 298,300 |
| 2024/05/10 | 510 | 519 | 508 | 518 | 28,400 |
| 2024/05/09 | 505 | 508 | 505 | 508 | 2,900 |
| 2024/05/08 | 505 | 509 | 503 | 506 | 8,300 |
| 2024/05/07 | 507 | 511 | 506 | 510 | 7,500 |
| 2024/05/02 | 509 | 513 | 502 | 509 | 8,100 |
| 2024/05/01 | 505 | 505 | 503 | 505 | 3,600 |
| 2024/04/30 | 503 | 505 | 498 | 505 | 5,000 |
| 2024/04/26 | 497 | 502 | 497 | 502 | 3,300 |
| 2024/04/25 | 508 | 512 | 498 | 498 | 26,700 |
| 2024/04/24 | 511 | 514 | 510 | 512 | 9,500 |
| 2024/04/23 | 514 | 517 | 508 | 513 | 4,900 |
| 2024/04/22 | 518 | 518 | 510 | 516 | 4,000 |
| 2024/04/19 | 513 | 513 | 501 | 509 | 17,800 |
| 2024/04/18 | 511 | 515 | 510 | 515 | 4,600 |
| 2024/04/17 | 519 | 523 | 510 | 512 | 7,700 |
| 2024/04/16 | 520 | 520 | 511 | 519 | 3,700 |
| 2024/04/15 | 516 | 521 | 516 | 521 | 1,400 |
| 2024/04/12 | 523 | 523 | 515 | 515 | 6,000 |
| 2024/04/11 | 525 | 525 | 517 | 521 | 8,200 |
| 2024/04/10 | 526 | 527 | 525 | 525 | 1,700 |
| 2024/04/09 | 528 | 528 | 524 | 526 | 3,600 |
| 2024/04/08 | 523 | 526 | 520 | 525 | 5,900 |
| 2024/04/05 | 519 | 520 | 512 | 514 | 10,200 |
| 2024/04/04 | 519 | 520 | 517 | 520 | 2,000 |
| 2024/04/03 | 513 | 518 | 512 | 518 | 44,900 |
| 2024/04/02 | 526 | 527 | 515 | 516 | 7,300 |
| 2024/04/01 | 528 | 529 | 524 | 524 | 5,400 |
| 2024/03/29 | 520 | 525 | 508 | 525 | 15,500 |
| 2024/03/28 | 521 | 522 | 518 | 520 | 5,200 |
| 2024/03/27 | 528 | 532 | 528 | 532 | 12,700 |
| 2024/03/26 | 524 | 528 | 524 | 528 | 6,400 |
| 2024/03/25 | 531 | 531 | 521 | 525 | 16,400 |
| 2024/03/22 | 527 | 529 | 525 | 526 | 7,800 |
| 2024/03/21 | 521 | 527 | 520 | 527 | 19,200 |
| 2024/03/19 | 515 | 522 | 512 | 521 | 11,000 |
| 2024/03/18 | 510 | 524 | 510 | 520 | 29,900 |
| 2024/03/15 | 508 | 509 | 501 | 508 | 9,300 |
| 2024/03/14 | 507 | 508 | 503 | 508 | 4,100 |
| 2024/03/13 | 505 | 507 | 502 | 503 | 5,600 |
| 2024/03/12 | 502 | 507 | 502 | 505 | 4,800 |
| 2024/03/11 | 510 | 510 | 502 | 502 | 9,200 |
| 2024/03/08 | 508 | 509 | 507 | 509 | 6,900 |
| 2024/03/07 | 509 | 511 | 505 | 505 | 15,500 |
| 2024/03/06 | 506 | 512 | 502 | 509 | 30,100 |
| 2024/03/05 | 508 | 509 | 500 | 506 | 13,000 |
| 2024/03/04 | 504 | 506 | 499 | 501 | 16,900 |
| 2024/03/01 | 510 | 510 | 502 | 502 | 22,400 |
| 2024/02/29 | 512 | 513 | 506 | 509 | 15,200 |
| 2024/02/28 | 517 | 519 | 517 | 518 | 3,300 |
| 2024/02/27 | 517 | 518 | 510 | 518 | 19,600 |
| 2024/02/26 | 521 | 521 | 519 | 519 | 33,500 |
| 2024/02/22 | 525 | 525 | 518 | 521 | 12,600 |
| 2024/02/21 | 522 | 526 | 514 | 521 | 2,900 |
| 2024/02/20 | 520 | 527 | 515 | 521 | 11,200 |
| 2024/02/19 | 522 | 522 | 517 | 521 | 7,800 |
| 2024/02/16 | 525 | 525 | 510 | 522 | 19,100 |
| 2024/02/15 | 527 | 528 | 524 | 528 | 5,400 |
| 2024/02/14 | 536 | 536 | 527 | 527 | 4,300 |
| 2024/02/13 | 544 | 544 | 535 | 538 | 3,700 |
| 2024/02/09 | 542 | 543 | 539 | 543 | 14,500 |
| 2024/02/08 | 544 | 544 | 538 | 538 | 5,100 |
| 2024/02/07 | 538 | 540 | 535 | 537 | 2,600 |
| 2024/02/06 | 547 | 547 | 535 | 535 | 5,800 |
| 2024/02/05 | 543 | 549 | 540 | 547 | 17,100 |
| 2024/02/02 | 529 | 537 | 529 | 537 | 16,800 |
| 2024/02/01 | 530 | 535 | 523 | 529 | 44,600 |
| 2024/01/31 | 541 | 548 | 537 | 545 | 35,600 |
| 2024/01/30 | 526 | 543 | 526 | 541 | 33,000 |
| 2024/01/29 | 525 | 528 | 523 | 525 | 11,200 |
| 2024/01/26 | 515 | 526 | 509 | 521 | 25,000 |
| 2024/01/25 | 520 | 520 | 518 | 518 | 2,100 |
| 2024/01/24 | 518 | 521 | 517 | 520 | 7,200 |
| 2024/01/23 | 521 | 522 | 519 | 520 | 4,100 |
| 2024/01/22 | 514 | 521 | 514 | 520 | 14,900 |
| 2024/01/19 | 507 | 513 | 500 | 512 | 19,700 |
| 2024/01/18 | 501 | 506 | 501 | 503 | 5,600 |
| 2024/01/17 | 507 | 507 | 502 | 503 | 4,000 |
| 2024/01/16 | 504 | 509 | 504 | 506 | 13,400 |
| 2024/01/15 | 505 | 506 | 501 | 506 | 5,800 |
| 2024/01/12 | 509 | 509 | 504 | 504 | 16,900 |
| 2024/01/11 | 505 | 508 | 504 | 504 | 5,400 |
| 2024/01/10 | 508 | 509 | 503 | 505 | 3,700 |
| 2024/01/09 | 506 | 507 | 503 | 504 | 7,500 |
| 2024/01/05 | 512 | 513 | 503 | 507 | 17,500 |
| 2024/01/04 | 495 | 506 | 490 | 506 | 19,800 |
| 2023/12/29 | 476 | 489 | 476 | 483 | 10,300 |
| 2023/12/28 | 469 | 488 | 464 | 481 | 17,900 |
| 2023/12/27 | 459 | 470 | 459 | 469 | 109,500 |
| 2023/12/26 | 468 | 468 | 458 | 462 | 41,200 |
| 2023/12/25 | 463 | 479 | 454 | 474 | 110,900 |
| 2023/12/22 | 475 | 475 | 465 | 465 | 39,200 |
| 2023/12/21 | 465 | 474 | 465 | 469 | 103,300 |
| 2023/12/20 | 471 | 482 | 471 | 480 | 34,200 |
| 2023/12/19 | 469 | 482 | 469 | 471 | 18,100 |
| 2023/12/18 | 475 | 476 | 468 | 473 | 22,900 |
| 2023/12/15 | 482 | 485 | 478 | 483 | 21,700 |
| 2023/12/14 | 490 | 490 | 483 | 483 | 19,400 |
| 2023/12/13 | 493 | 493 | 489 | 491 | 18,500 |
| 2023/12/12 | 499 | 499 | 490 | 493 | 21,800 |
| 2023/12/11 | 490 | 497 | 486 | 496 | 22,600 |
| 2023/12/08 | 493 | 495 | 490 | 495 | 12,700 |
| 2023/12/07 | 498 | 498 | 492 | 494 | 26,100 |
| 2023/12/06 | 495 | 500 | 492 | 500 | 20,100 |
| 2023/12/05 | 514 | 514 | 486 | 498 | 97,600 |
| 2023/12/04 | 504 | 511 | 504 | 510 | 39,100 |
| 2023/12/01 | 509 | 512 | 504 | 507 | 10,400 |
| 2023/11/30 | 507 | 512 | 503 | 512 | 66,700 |
| 2023/11/29 | 503 | 510 | 503 | 503 | 8,500 |
| 2023/11/28 | 507 | 509 | 503 | 503 | 9,100 |
| 2023/11/27 | 506 | 507 | 505 | 505 | 4,700 |
| 2023/11/24 | 507 | 507 | 502 | 506 | 16,000 |
| 2023/11/22 | 503 | 508 | 500 | 504 | 6,800 |
| 2023/11/21 | 505 | 505 | 500 | 501 | 8,200 |
| 2023/11/20 | 503 | 510 | 500 | 500 | 11,000 |
| 2023/11/17 | 502 | 506 | 497 | 506 | 6,000 |
| 2023/11/16 | 491 | 501 | 491 | 499 | 14,800 |
| 2023/11/15 | 499 | 500 | 489 | 495 | 32,400 |
| 2023/11/14 | 502 | 505 | 493 | 496 | 55,600 |
| 2023/11/13 | 507 | 510 | 501 | 504 | 16,800 |
| 2023/11/10 | 509 | 510 | 505 | 506 | 13,400 |
| 2023/11/09 | 507 | 509 | 505 | 509 | 11,700 |
| 2023/11/08 | 524 | 525 | 506 | 510 | 36,900 |
| 2023/11/07 | 526 | 530 | 521 | 524 | 36,800 |
| 2023/11/06 | 530 | 536 | 527 | 533 | 16,500 |
| 2023/11/02 | 529 | 530 | 518 | 530 | 23,700 |
| 2023/11/01 | 537 | 540 | 519 | 519 | 88,500 |
| 2023/10/31 | 563 | 563 | 555 | 557 | 12,700 |
| 2023/10/30 | 558 | 558 | 550 | 555 | 12,700 |
| 2023/10/27 | 557 | 564 | 556 | 561 | 12,600 |
| 2023/10/26 | 560 | 566 | 555 | 560 | 15,500 |
| 2023/10/25 | 563 | 570 | 562 | 563 | 2,400 |
| 2023/10/24 | 566 | 569 | 552 | 565 | 32,100 |
| 2023/10/23 | 574 | 574 | 566 | 566 | 9,800 |
| 2023/10/20 | 575 | 575 | 563 | 574 | 7,000 |
| 2023/10/19 | 564 | 573 | 564 | 573 | 6,000 |
| 2023/10/18 | 567 | 578 | 567 | 572 | 8,100 |
| 2023/10/17 | 568 | 570 | 562 | 567 | 7,200 |
| 2023/10/16 | 566 | 573 | 566 | 567 | 9,300 |
| 2023/10/13 | 577 | 577 | 566 | 566 | 24,400 |
| 2023/10/12 | 579 | 579 | 574 | 577 | 12,800 |
| 2023/10/11 | 576 | 580 | 574 | 580 | 8,500 |
| 2023/10/10 | 576 | 580 | 574 | 577 | 8,800 |
| 2023/10/06 | 576 | 582 | 572 | 576 | 8,400 |
| 2023/10/05 | 583 | 583 | 569 | 579 | 5,900 |
| 2023/10/04 | 571 | 575 | 564 | 575 | 31,300 |
| 2023/10/03 | 591 | 591 | 574 | 574 | 21,600 |