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 |
|---|---|---|---|---|---|
| 2025/06/13 | 306 | 308 | 306 | 308 | 3,100 |
| 2025/06/12 | 309 | 309 | 305 | 308 | 10,300 |
| 2025/06/11 | 312 | 313 | 309 | 310 | 12,200 |
| 2025/06/10 | 312 | 315 | 311 | 312 | 6,800 |
| 2025/06/09 | 314 | 315 | 310 | 313 | 6,200 |
| 2025/06/06 | 318 | 318 | 313 | 315 | 2,900 |
| 2025/06/05 | 320 | 320 | 314 | 317 | 11,300 |
| 2025/06/04 | 320 | 320 | 319 | 320 | 1,200 |
| 2025/06/03 | 321 | 321 | 319 | 319 | 5,800 |
| 2025/06/02 | 322 | 325 | 320 | 320 | 4,600 |
| 2025/05/30 | 321 | 322 | 321 | 322 | 4,200 |
| 2025/05/29 | 323 | 323 | 318 | 321 | 42,000 |
| 2025/05/28 | 322 | 323 | 320 | 323 | 2,600 |
| 2025/05/27 | 320 | 322 | 320 | 322 | 2,300 |
| 2025/05/26 | 318 | 320 | 317 | 320 | 2,300 |
| 2025/05/23 | 316 | 317 | 315 | 317 | 5,200 |
| 2025/05/22 | 320 | 320 | 315 | 316 | 6,900 |
| 2025/05/21 | 319 | 321 | 316 | 320 | 3,900 |
| 2025/05/20 | 322 | 323 | 319 | 319 | 5,800 |
| 2025/05/19 | 319 | 320 | 317 | 320 | 4,900 |
| 2025/05/16 | 322 | 325 | 322 | 324 | 2,500 |
| 2025/05/15 | 322 | 337 | 315 | 322 | 163,600 |
| 2025/05/14 | 322 | 322 | 320 | 322 | 1,700 |
| 2025/05/13 | 323 | 323 | 320 | 321 | 2,500 |
| 2025/05/12 | 320 | 323 | 314 | 323 | 16,800 |
| 2025/05/09 | 316 | 320 | 314 | 320 | 4,100 |
| 2025/05/08 | 313 | 316 | 310 | 316 | 2,900 |
| 2025/05/07 | 310 | 313 | 310 | 313 | 1,600 |
| 2025/05/02 | 315 | 316 | 310 | 310 | 8,700 |
| 2025/05/01 | 313 | 313 | 309 | 311 | 4,900 |
| 2025/04/30 | 313 | 313 | 310 | 311 | 2,300 |
| 2025/04/28 | 312 | 313 | 310 | 313 | 1,600 |
| 2025/04/25 | 312 | 312 | 303 | 312 | 5,700 |
| 2025/04/24 | 308 | 313 | 308 | 312 | 6,200 |
| 2025/04/23 | 315 | 328 | 301 | 309 | 27,000 |
| 2025/04/22 | 315 | 315 | 312 | 315 | 6,000 |
| 2025/04/21 | 315 | 315 | 309 | 315 | 3,400 |
| 2025/04/18 | 313 | 316 | 309 | 315 | 4,300 |
| 2025/04/17 | 301 | 312 | 301 | 312 | 11,200 |
| 2025/04/16 | 309 | 331 | 298 | 300 | 150,500 |
| 2025/04/15 | 312 | 312 | 300 | 309 | 3,900 |
| 2025/04/14 | 307 | 311 | 298 | 311 | 9,900 |
| 2025/04/11 | 297 | 302 | 296 | 299 | 2,000 |
| 2025/04/10 | 309 | 325 | 295 | 298 | 74,400 |
| 2025/04/09 | 290 | 290 | 285 | 289 | 7,000 |
| 2025/04/08 | 288 | 297 | 288 | 291 | 6,200 |
| 2025/04/07 | 285 | 290 | 266 | 279 | 64,500 |
| 2025/04/04 | 313 | 313 | 302 | 304 | 9,000 |
| 2025/04/03 | 320 | 320 | 313 | 314 | 7,500 |
| 2025/04/02 | 326 | 328 | 326 | 328 | 4,700 |
| 2025/04/01 | 320 | 328 | 320 | 325 | 13,900 |
| 2025/03/31 | 321 | 322 | 315 | 317 | 10,000 |
| 2025/03/28 | 320 | 324 | 320 | 324 | 1,600 |
| 2025/03/27 | 320 | 325 | 320 | 323 | 1,800 |
| 2025/03/26 | 324 | 324 | 320 | 320 | 3,900 |
| 2025/03/25 | 324 | 327 | 324 | 324 | 7,400 |
| 2025/03/24 | 326 | 326 | 317 | 321 | 5,900 |
| 2025/03/21 | 327 | 327 | 321 | 325 | 7,400 |
| 2025/03/19 | 326 | 328 | 326 | 327 | 4,800 |
| 2025/03/18 | 328 | 328 | 325 | 325 | 2,300 |
| 2025/03/17 | 322 | 324 | 322 | 323 | 3,100 |
| 2025/03/14 | 320 | 321 | 318 | 321 | 3,300 |
| 2025/03/13 | 317 | 319 | 316 | 319 | 10,200 |
| 2025/03/12 | 316 | 319 | 316 | 318 | 1,800 |
| 2025/03/11 | 318 | 318 | 315 | 316 | 3,600 |
| 2025/03/10 | 319 | 320 | 318 | 318 | 1,000 |
| 2025/03/07 | 318 | 319 | 315 | 319 | 3,100 |
| 2025/03/06 | 319 | 319 | 318 | 318 | 200 |
| 2025/03/05 | 320 | 320 | 313 | 317 | 6,900 |
| 2025/03/04 | 319 | 319 | 315 | 319 | 3,900 |
| 2025/03/03 | 315 | 318 | 315 | 318 | 3,800 |
| 2025/02/28 | 318 | 318 | 313 | 317 | 4,100 |
| 2025/02/27 | 312 | 317 | 312 | 317 | 1,900 |
| 2025/02/26 | 317 | 317 | 313 | 314 | 1,500 |
| 2025/02/25 | 313 | 318 | 313 | 317 | 1,400 |
| 2025/02/21 | 321 | 322 | 319 | 319 | 6,000 |
| 2025/02/20 | 321 | 322 | 319 | 321 | 1,000 |
| 2025/02/19 | 324 | 324 | 318 | 321 | 3,400 |
| 2025/02/18 | 325 | 325 | 322 | 324 | 2,400 |
| 2025/02/17 | 318 | 325 | 318 | 325 | 14,400 |
| 2025/02/14 | 322 | 323 | 313 | 317 | 7,700 |
| 2025/02/13 | 322 | 325 | 322 | 322 | 6,300 |
| 2025/02/12 | 318 | 320 | 317 | 319 | 10,300 |
| 2025/02/10 | 321 | 321 | 314 | 317 | 14,100 |
| 2025/02/07 | 318 | 325 | 318 | 321 | 8,900 |
| 2025/02/06 | 316 | 318 | 311 | 318 | 24,100 |
| 2025/02/05 | 317 | 318 | 314 | 316 | 6,100 |
| 2025/02/04 | 313 | 318 | 313 | 315 | 3,800 |
| 2025/02/03 | 314 | 314 | 311 | 312 | 1,700 |
| 2025/01/31 | 319 | 319 | 310 | 314 | 11,900 |
| 2025/01/30 | 317 | 317 | 315 | 316 | 4,900 |
| 2025/01/29 | 316 | 318 | 316 | 317 | 9,400 |
| 2025/01/28 | 317 | 317 | 313 | 316 | 1,800 |
| 2025/01/27 | 317 | 317 | 313 | 314 | 6,800 |
| 2025/01/24 | 314 | 317 | 314 | 316 | 7,800 |
| 2025/01/23 | 315 | 315 | 312 | 312 | 14,100 |
| 2025/01/22 | 321 | 321 | 314 | 314 | 21,800 |
| 2025/01/21 | 315 | 316 | 315 | 315 | 6,300 |
| 2025/01/20 | 315 | 315 | 315 | 315 | 3,800 |
| 2025/01/17 | 316 | 316 | 313 | 314 | 8,000 |
| 2025/01/16 | 320 | 320 | 316 | 317 | 2,000 |
| 2025/01/15 | 319 | 319 | 318 | 319 | 500 |
| 2025/01/14 | 321 | 321 | 316 | 317 | 8,600 |
| 2025/01/10 | 328 | 328 | 323 | 323 | 16,500 |
| 2025/01/09 | 333 | 333 | 328 | 328 | 4,800 |
| 2025/01/08 | 335 | 335 | 331 | 332 | 4,400 |
| 2025/01/07 | 335 | 336 | 332 | 334 | 3,300 |
| 2025/01/06 | 322 | 334 | 322 | 334 | 11,000 |
| 2024/12/30 | 320 | 325 | 318 | 322 | 17,100 |
| 2024/12/27 | 337 | 337 | 316 | 322 | 41,000 |
| 2024/12/26 | 357 | 358 | 324 | 337 | 71,400 |
| 2024/12/25 | 328 | 356 | 328 | 341 | 121,400 |
| 2024/12/24 | 306 | 344 | 306 | 325 | 134,200 |
| 2024/12/23 | 316 | 316 | 305 | 311 | 14,900 |
| 2024/12/20 | 312 | 316 | 311 | 316 | 21,500 |
| 2024/12/19 | 304 | 314 | 304 | 314 | 29,100 |
| 2024/12/18 | 292 | 315 | 292 | 308 | 72,400 |
| 2024/12/17 | 292 | 293 | 291 | 291 | 33,300 |
| 2024/12/16 | 298 | 298 | 293 | 294 | 65,300 |
| 2024/12/13 | 296 | 298 | 296 | 298 | 16,700 |
| 2024/12/12 | 300 | 300 | 295 | 297 | 41,300 |
| 2024/12/11 | 299 | 299 | 295 | 297 | 25,500 |
| 2024/12/10 | 302 | 303 | 296 | 301 | 51,700 |
| 2024/12/09 | 305 | 305 | 303 | 304 | 35,800 |
| 2024/12/06 | 305 | 306 | 304 | 304 | 5,200 |
| 2024/12/05 | 307 | 307 | 306 | 307 | 5,100 |
| 2024/12/04 | 304 | 306 | 303 | 306 | 6,900 |
| 2024/12/03 | 308 | 308 | 304 | 305 | 8,700 |
| 2024/12/02 | 309 | 309 | 305 | 308 | 25,800 |
| 2024/11/29 | 307 | 307 | 307 | 307 | 2,900 |
| 2024/11/28 | 307 | 308 | 306 | 307 | 3,700 |
| 2024/11/27 | 308 | 309 | 306 | 307 | 6,300 |
| 2024/11/26 | 311 | 311 | 309 | 309 | 5,100 |
| 2024/11/25 | 311 | 312 | 309 | 311 | 2,700 |
| 2024/11/22 | 311 | 311 | 308 | 311 | 12,000 |
| 2024/11/21 | 310 | 311 | 309 | 310 | 5,000 |
| 2024/11/20 | 308 | 310 | 306 | 310 | 6,600 |
| 2024/11/19 | 307 | 309 | 307 | 308 | 2,700 |
| 2024/11/18 | 311 | 311 | 308 | 309 | 2,700 |
| 2024/11/15 | 312 | 313 | 301 | 311 | 13,800 |
| 2024/11/14 | 315 | 315 | 312 | 312 | 5,000 |
| 2024/11/13 | 315 | 315 | 313 | 315 | 3,200 |
| 2024/11/12 | 313 | 317 | 312 | 315 | 8,000 |
| 2024/11/11 | 309 | 312 | 309 | 312 | 51,400 |
| 2024/11/08 | 313 | 315 | 311 | 311 | 16,600 |
| 2024/11/07 | 310 | 318 | 310 | 315 | 9,100 |
| 2024/11/06 | 312 | 319 | 310 | 310 | 14,500 |
| 2024/11/05 | 309 | 310 | 307 | 308 | 34,500 |
| 2024/11/01 | 311 | 312 | 309 | 312 | 2,200 |
| 2024/10/31 | 312 | 313 | 311 | 312 | 1,500 |
| 2024/10/30 | 316 | 316 | 310 | 312 | 5,200 |
| 2024/10/29 | 313 | 314 | 311 | 314 | 4,100 |
| 2024/10/28 | 303 | 322 | 303 | 313 | 14,200 |
| 2024/10/25 | 305 | 306 | 304 | 305 | 6,900 |
| 2024/10/24 | 305 | 308 | 305 | 305 | 6,900 |
| 2024/10/23 | 314 | 314 | 306 | 306 | 28,600 |
| 2024/10/22 | 329 | 375 | 306 | 318 | 382,900 |
| 2024/10/21 | 325 | 329 | 318 | 321 | 2,600 |
| 2024/10/18 | 333 | 333 | 323 | 323 | 4,300 |
| 2024/10/17 | 330 | 334 | 328 | 334 | 3,200 |
| 2024/10/16 | 328 | 329 | 326 | 329 | 3,400 |
| 2024/10/15 | 338 | 338 | 326 | 327 | 7,200 |
| 2024/10/11 | 345 | 345 | 336 | 337 | 2,700 |
| 2024/10/10 | 335 | 351 | 331 | 346 | 1,800 |
| 2024/10/09 | 339 | 340 | 336 | 336 | 1,400 |
| 2024/10/08 | 346 | 346 | 339 | 339 | 2,900 |
| 2024/10/07 | 354 | 356 | 344 | 348 | 13,900 |
| 2024/10/04 | 348 | 352 | 347 | 351 | 5,700 |
| 2024/10/03 | 345 | 349 | 342 | 347 | 3,800 |
| 2024/10/02 | 347 | 347 | 343 | 346 | 9,700 |
| 2024/10/01 | 344 | 346 | 335 | 346 | 8,000 |
| 2024/09/30 | 337 | 343 | 322 | 336 | 17,600 |
| 2024/09/27 | 341 | 345 | 329 | 345 | 12,600 |
| 2024/09/26 | 344 | 346 | 340 | 343 | 5,100 |
| 2024/09/25 | 340 | 343 | 336 | 343 | 7,100 |
| 2024/09/24 | 346 | 346 | 336 | 339 | 10,700 |
| 2024/09/20 | 350 | 350 | 337 | 339 | 28,700 |
| 2024/09/19 | 336 | 349 | 335 | 349 | 13,300 |
| 2024/09/18 | 315 | 345 | 312 | 335 | 39,700 |
| 2024/09/17 | 314 | 315 | 293 | 315 | 36,300 |
| 2024/09/13 | 306 | 319 | 306 | 318 | 14,900 |
| 2024/09/12 | 307 | 313 | 300 | 306 | 73,600 |
| 2024/09/11 | 312 | 315 | 304 | 309 | 31,500 |
| 2024/09/10 | 314 | 315 | 312 | 312 | 35,200 |
| 2024/09/09 | 319 | 319 | 312 | 314 | 6,800 |
| 2024/09/06 | 325 | 325 | 321 | 321 | 8,600 |
| 2024/09/05 | 324 | 327 | 320 | 326 | 7,500 |
| 2024/09/04 | 328 | 330 | 323 | 323 | 14,300 |
| 2024/09/03 | 332 | 333 | 330 | 332 | 12,700 |
| 2024/09/02 | 333 | 335 | 330 | 332 | 10,400 |
| 2024/08/30 | 337 | 337 | 332 | 332 | 7,500 |
| 2024/08/29 | 332 | 332 | 328 | 332 | 4,800 |
| 2024/08/28 | 335 | 339 | 332 | 332 | 7,800 |
| 2024/08/27 | 336 | 339 | 334 | 334 | 4,900 |
| 2024/08/26 | 340 | 340 | 334 | 335 | 3,100 |
| 2024/08/23 | 337 | 340 | 337 | 340 | 1,300 |
| 2024/08/22 | 341 | 341 | 330 | 341 | 8,500 |
| 2024/08/21 | 330 | 338 | 326 | 338 | 9,700 |
| 2024/08/20 | 335 | 335 | 331 | 334 | 3,300 |
| 2024/08/19 | 333 | 335 | 327 | 327 | 8,400 |