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
2007/12/25 845 862 810 810 8,300
2007/12/19 800 801 800 801 200
2007/12/18 840 840 840 840 100
2007/12/17 840 840 840 840 200
2007/12/14 840 840 839 840 5,600
2007/12/13 839 840 839 839 3,000
2007/12/12 835 839 835 839 1,500
2007/12/10 826 835 826 835 700
2007/12/07 838 838 835 835 2,600
2007/12/06 826 835 826 835 1,800
2007/12/05 826 826 826 826 1,100
2007/12/04 826 826 826 826 1,200
2007/12/03 827 830 826 826 8,700
2007/11/30 826 826 825 826 3,400
2007/11/29 825 825 820 825 3,600
2007/11/28 820 825 820 825 2,400
2007/11/27 838 838 820 822 4,200
2007/11/26 860 860 820 838 8,200
2007/11/22 850 860 850 860 1,100
2007/11/20 895 895 835 835 200
2007/11/19 897 897 897 897 1,100
2007/11/16 897 897 897 897 200
2007/11/13 899 899 899 899 1,000
2007/11/09 850 900 850 900 4,900
2007/11/08 850 850 850 850 2,100
2007/11/07 850 850 850 850 1,000
2007/10/26 850 850 850 850 500
2007/10/12 861 861 861 861 100
2007/10/10 864 864 864 864 100
2007/10/05 860 860 860 860 300
2007/10/01 855 855 850 850 500
2007/09/28 866 866 850 850 7,000
2007/09/21 865 865 865 865 1,300
2007/09/13 865 865 865 865 300
2007/09/07 900 900 900 900 1,000
2007/09/04 880 880 850 860 2,100
2007/08/31 880 880 880 880 5,000
2007/08/29 880 880 880 880 1,000
2007/08/28 880 880 880 880 2,600
2007/08/24 880 880 880 880 1,000
2007/08/22 900 900 900 900 1,400
2007/08/21 852 900 852 900 2,500
2007/08/17 872 872 872 872 200
2007/08/14 891 891 891 891 1,000
2007/08/10 920 920 920 920 800
2007/08/09 940 970 920 920 3,300
2007/08/07 900 900 898 898 1,900
2007/07/24 900 900 900 900 100
2007/07/23 930 930 930 930 900
2007/07/20 930 930 930 930 1,000
2007/07/19 930 930 930 930 100
2007/07/17 920 920 920 920 300
2007/07/13 920 920 920 920 100
2007/07/12 920 920 920 920 200
2007/07/11 890 890 890 890 1,000
2007/07/10 920 920 920 920 100
2007/07/09 921 921 920 920 1,100
2007/07/05 921 921 921 921 100
2007/07/02 920 920 920 920 2,100
2007/06/29 920 920 920 920 1,000
2007/06/28 950 950 950 950 400
2007/06/27 910 910 910 910 500
2007/06/26 950 950 950 950 500
2007/06/22 950 950 950 950 1,300
2007/06/21 900 950 900 950 5,200
2007/06/19 960 960 960 960 600
2007/06/11 970 970 970 970 100
2007/06/05 975 975 975 975 700
2007/05/30 980 980 980 980 1,700
2007/05/22 980 980 980 980 1,200
2007/05/18 980 980 980 980 3,600
2007/05/09 980 980 980 980 300
2007/05/08 965 980 965 980 1,400
2007/05/02 975 975 975 975 2,400
2007/04/27 975 975 975 975 300
2007/04/20 960 980 960 980 1,500
2007/04/19 940 960 940 960 200
2007/04/18 930 930 930 930 700
2007/04/17 930 930 930 930 100
2007/04/16 910 910 910 910 1,500
2007/04/13 910 910 910 910 100
2007/04/12 900 900 900 900 3,000
2007/04/11 915 915 900 900 500
2007/04/10 950 950 950 950 1,000
2007/04/05 990 990 990 990 800
2007/04/02 990 990 990 990 100
2007/03/30 1,000 1,000 950 950 1,800
2007/03/22 1,000 1,000 1,000 1,000 1,300
2007/03/20 993 1,000 993 1,000 2,100
2007/03/19 994 994 994 994 400
2007/03/16 994 994 994 994 1,000
2007/03/15 994 994 994 994 1,000
2007/03/13 995 995 995 995 200
2007/03/12 990 1,000 990 1,000 1,000
2007/03/06 1,000 1,000 1,000 1,000 700
2007/03/02 1,000 1,000 1,000 1,000 1,800
2007/03/01 1,000 1,000 1,000 1,000 100
2007/02/28 960 960 950 950 300
2007/02/26 980 980 980 980 1,000
2007/02/22 980 980 980 980 400
2007/02/21 980 980 980 980 400
2007/02/13 1,020 1,020 1,020 1,020 700
2007/02/07 1,010 1,020 1,010 1,020 1,000
2007/02/06 1,030 1,030 1,030 1,030 300
2007/02/05 1,030 1,030 1,030 1,030 1,200
2007/02/02 1,030 1,030 1,030 1,030 200
2007/01/31 1,000 1,000 1,000 1,000 100
2007/01/30 1,000 1,000 1,000 1,000 4,500
2007/01/26 1,000 1,000 1,000 1,000 500
2007/01/24 1,000 1,000 1,000 1,000 1,000
2007/01/23 1,000 1,000 1,000 1,000 100
2007/01/22 1,000 1,000 1,000 1,000 3,600
2007/01/19 940 1,020 940 1,000 1,900
2007/01/17 1,030 1,030 930 930 2,400
2007/01/15 1,031 1,031 1,030 1,030 1,900
2007/01/11 990 990 990 990 100
2007/01/10 991 991 990 990 800
2007/01/09 971 990 971 990 1,100
2007/01/05 970 971 970 971 2,100
2007/01/04 950 970 950 970 1,000

このページの先頭へ