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
2026/07/14 490 490 483 483 16,400
2026/07/13 485 489 485 488 4,600
2026/07/10 482 490 482 486 4,000
2026/07/09 490 491 486 486 8,100
2026/07/08 499 499 492 493 4,000
2026/07/07 500 501 494 494 10,300
2026/07/06 492 500 491 496 19,600
2026/07/03 492 498 490 493 13,600
2026/07/02 494 498 488 488 29,700
2026/07/01 489 496 488 496 21,500
2026/06/30 497 497 488 489 3,000
2026/06/29 496 496 486 490 1,700
2026/06/26 488 495 487 490 6,500
2026/06/25 490 497 485 495 14,800
2026/06/24 486 488 485 485 900
2026/06/23 489 495 485 487 4,400
2026/06/22 499 499 483 489 18,200
2026/06/19 490 500 490 497 8,600
2026/06/18 489 499 484 497 26,600
2026/06/17 489 489 482 485 13,600
2026/06/16 480 498 473 481 36,800
2026/06/15 462 482 462 477 12,200
2026/06/12 467 467 464 465 3,600
2026/06/11 473 475 460 468 7,900
2026/06/10 476 479 473 479 1,700
2026/06/09 479 483 478 478 2,700
2026/06/08 475 484 469 476 9,100
2026/06/05 481 487 481 484 3,400
2026/06/04 483 489 483 489 12,400
2026/06/03 486 495 485 489 15,700
2026/06/02 487 488 476 484 19,700
2026/06/01 511 514 484 485 21,100
2026/05/29 500 500 485 493 27,300
2026/05/28 484 501 481 500 84,200
2026/05/27 485 493 475 477 42,300
2026/05/26 470 481 468 480 54,500
2026/05/25 465 475 462 470 21,500
2026/05/22 469 476 462 463 9,600
2026/05/21 454 467 454 462 20,500
2026/05/20 461 461 446 454 24,500
2026/05/19 465 472 453 454 30,400
2026/05/18 462 480 462 471 49,300
2026/05/15 494 499 451 460 179,800
2026/05/14 500 500 500 500 24,300
2026/05/13 428 437 415 420 20,100
2026/05/12 425 427 419 420 8,600
2026/05/11 419 431 418 427 18,500
2026/05/08 422 430 418 419 8,600
2026/05/07 422 429 418 421 6,100
2026/05/01 434 434 420 423 8,500
2026/04/30 424 427 420 426 16,100
2026/04/28 425 425 422 424 7,400
2026/04/27 423 427 422 427 1,200
2026/04/24 427 427 423 423 1,000
2026/04/23 433 435 425 427 2,600
2026/04/22 433 433 425 425 7,100
2026/04/21 429 432 423 432 12,900
2026/04/20 424 427 421 421 3,400
2026/04/17 425 434 421 423 10,200
2026/04/16 430 433 428 428 2,200
2026/04/15 427 433 425 430 4,000
2026/04/14 432 432 423 427 3,300
2026/04/13 427 432 415 432 10,900
2026/04/10 430 430 420 429 4,800
2026/04/09 444 448 431 431 10,800
2026/04/08 432 452 428 438 35,400
2026/04/07 419 428 417 428 15,200
2026/04/06 412 418 410 416 4,400
2026/04/03 410 410 406 410 4,000
2026/03/27 397 405 397 405 2,900
2026/03/26 406 406 400 401 4,900
2026/03/25 407 410 404 405 5,900
2026/03/24 399 407 399 403 4,000
2026/03/23 401 403 393 396 13,000
2026/03/19 418 418 408 408 10,400
2026/03/18 409 422 409 421 6,200
2026/03/17 413 413 408 408 4,000
2026/03/16 410 411 408 409 11,200
2026/03/13 417 430 411 411 31,200
2026/03/12 428 428 422 422 5,900
2026/03/11 422 430 422 428 20,800
2026/03/10 417 425 411 422 19,000
2026/03/09 417 417 401 405 31,500
2026/03/06 418 434 411 426 26,600
2026/03/05 421 426 421 423 17,100
2026/03/04 409 418 405 407 12,600
2026/03/03 441 443 417 417 32,100
2026/03/02 439 444 438 439 16,600
2026/02/27 446 456 443 453 24,700
2026/02/26 440 448 439 447 20,400
2026/02/25 440 440 433 439 5,900
2026/02/24 429 440 429 436 13,900
2026/02/20 441 441 432 433 19,900
2026/02/19 441 449 434 444 11,500
2026/02/18 435 449 435 439 31,000
2026/02/17 437 445 437 440 43,200
2026/02/16 439 443 426 438 46,500
2026/02/13 439 448 429 439 63,500
2026/02/12 446 448 439 446 51,100
2026/02/10 453 455 439 448 48,300
2026/02/09 451 453 426 446 239,200
2026/02/06 494 501 483 494 42,900
2026/02/05 487 493 479 491 18,800
2026/02/04 481 484 475 483 10,900
2026/02/03 470 481 466 481 19,300
2026/02/02 466 472 463 466 10,600
2026/01/30 474 474 463 466 8,100
2026/01/29 466 470 457 469 15,000
2026/01/28 470 472 465 465 5,900
2026/01/27 466 476 463 472 24,400
2026/01/26 476 476 462 467 27,500
2026/01/23 473 481 469 479 32,700
2026/01/22 473 482 469 471 24,400
2026/01/21 465 472 457 472 44,200
2026/01/20 473 475 467 473 26,100
2026/01/19 477 477 471 471 21,900
2026/01/16 467 480 467 478 64,700
2026/01/15 458 465 458 465 8,200
2026/01/14 461 465 455 459 24,700
2026/01/13 461 465 453 461 27,200
2026/01/09 450 458 450 453 12,100
2026/01/08 457 463 450 450 27,400
2026/01/07 460 462 453 457 52,900
2026/01/06 456 470 450 468 66,600
2026/01/05 442 453 440 453 72,500
2025/12/30 440 442 433 440 33,100
2025/12/29 446 450 440 443 34,300
2025/12/26 432 453 432 447 108,000
2025/12/25 430 436 424 431 18,900
2025/12/24 429 436 422 428 30,300
2025/12/23 425 429 420 428 18,400
2025/12/22 422 425 419 423 27,600
2025/12/19 420 429 416 427 15,400
2025/12/18 421 422 420 422 4,000
2025/12/17 423 427 420 421 8,800
2025/12/16 430 435 420 423 33,600
2025/12/15 433 443 431 436 28,400
2025/12/12 446 448 438 438 75,500
2025/12/11 450 453 435 438 16,600
2025/12/10 440 451 440 445 27,500
2025/12/09 433 437 433 436 13,700
2025/12/08 437 444 435 438 26,300
2025/12/05 456 460 445 445 17,200
2025/12/04 454 459 453 456 10,000
2025/12/03 456 464 448 454 30,000
2025/12/02 491 491 450 456 63,500
2025/12/01 515 515 484 492 33,000
2025/11/28 501 516 480 511 67,400
2025/11/27 476 500 463 500 107,700
2025/11/26 440 478 435 476 61,100
2025/11/25 442 456 432 442 34,700
2025/11/21 423 465 421 444 72,000
2025/11/20 449 449 409 431 148,300
2025/11/19 399 462 398 449 326,400
2025/11/18 410 412 382 391 57,900
2025/11/17 431 431 404 413 29,000
2025/11/14 421 432 412 426 61,400
2025/11/13 411 428 405 418 64,700
2025/11/12 400 408 398 404 47,200
2025/11/11 404 414 391 405 161,700
2025/11/10 396 418 381 412 1,037,100
2025/11/07 341 345 338 340 5,000
2025/11/06 337 340 337 340 4,300
2025/11/05 347 347 337 337 3,800
2025/11/04 342 346 342 346 4,600
2025/10/31 345 345 340 341 2,300
2025/10/30 338 344 338 342 11,600
2025/10/29 337 337 335 337 1,300
2025/10/28 338 341 337 337 8,000
2025/10/27 345 345 342 343 3,100
2025/10/24 345 345 344 345 2,000
2025/10/23 345 345 344 344 200
2025/10/22 348 348 344 345 4,700
2025/10/21 343 343 342 342 600
2025/10/20 340 343 339 343 3,800
2025/10/17 343 343 336 336 1,900
2025/10/16 338 344 338 344 1,900
2025/10/15 339 340 334 338 2,600
2025/10/14 340 342 332 338 12,100
2025/10/10 353 353 346 347 8,700
2025/10/09 354 355 354 354 3,800
2025/10/08 359 359 352 354 4,700
2025/10/07 361 361 357 358 2,600
2025/10/06 360 362 358 362 5,700
2025/10/03 349 353 347 353 3,100
2025/10/02 350 350 345 345 4,200
2025/10/01 354 355 344 348 7,500
2025/09/30 356 365 352 355 6,200
2025/09/29 348 348 345 348 8,400
2025/09/26 358 358 347 350 10,900
2025/09/25 357 359 355 357 1,500
2025/09/24 360 360 357 360 2,800
2025/09/22 360 360 354 360 6,700
2025/09/19 358 358 355 358 2,800
2025/09/18 355 358 353 358 3,600
2025/09/17 359 359 350 354 7,500
2025/09/16 352 358 352 358 2,900
2025/09/12 362 362 353 359 4,600
2025/09/11 359 362 357 361 3,600
2025/09/10 356 358 354 358 3,400

このページの先頭へ