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 |
---|---|---|---|---|---|
2009/12/30 | 431 | 431 | 431 | 431 | 200 |
2009/12/29 | 420 | 420 | 420 | 420 | 1,100 |
2009/12/28 | 419 | 419 | 419 | 419 | 200 |
2009/12/22 | 449 | 449 | 449 | 449 | 2,700 |
2009/12/17 | 449 | 449 | 449 | 449 | 100 |
2009/12/14 | 460 | 460 | 460 | 460 | 4,900 |
2009/12/11 | 460 | 460 | 460 | 460 | 200 |
2009/12/08 | 410 | 410 | 406 | 406 | 1,300 |
2009/12/02 | 405 | 405 | 405 | 405 | 100 |
2009/12/01 | 445 | 445 | 445 | 445 | 1,300 |
2009/11/30 | 435 | 445 | 435 | 445 | 500 |
2009/11/20 | 430 | 430 | 430 | 430 | 2,800 |
2009/11/18 | 430 | 430 | 430 | 430 | 500 |
2009/11/12 | 450 | 450 | 450 | 450 | 1,000 |
2009/11/05 | 445 | 445 | 445 | 445 | 1,300 |
2009/10/30 | 445 | 445 | 445 | 445 | 3,100 |
2009/10/29 | 445 | 445 | 445 | 445 | 100 |
2009/10/22 | 450 | 450 | 425 | 425 | 2,700 |
2009/10/21 | 445 | 445 | 445 | 445 | 100 |
2009/10/20 | 425 | 425 | 425 | 425 | 300 |
2009/10/16 | 445 | 445 | 430 | 430 | 1,000 |
2009/10/13 | 444 | 444 | 444 | 444 | 200 |
2009/10/07 | 445 | 445 | 445 | 445 | 1,300 |
2009/10/02 | 445 | 445 | 445 | 445 | 1,000 |
2009/09/30 | 445 | 445 | 445 | 445 | 3,000 |
2009/09/24 | 445 | 445 | 445 | 445 | 100 |
2009/09/18 | 500 | 500 | 500 | 500 | 8,400 |
2009/09/04 | 499 | 499 | 499 | 499 | 2,800 |
2009/09/01 | 499 | 499 | 499 | 499 | 9,200 |
2009/08/27 | 490 | 499 | 490 | 499 | 1,000 |
2009/08/26 | 485 | 485 | 485 | 485 | 100 |
2009/08/25 | 475 | 475 | 475 | 475 | 100 |
2009/08/24 | 450 | 450 | 450 | 450 | 1,800 |
2009/08/18 | 455 | 455 | 430 | 450 | 1,500 |
2009/08/13 | 455 | 455 | 455 | 455 | 200 |
2009/08/06 | 500 | 515 | 500 | 500 | 1,200 |
2009/08/05 | 500 | 500 | 500 | 500 | 200 |
2009/08/03 | 492 | 500 | 492 | 500 | 700 |
2009/07/31 | 477 | 477 | 477 | 477 | 1,800 |
2009/07/30 | 489 | 489 | 489 | 489 | 100 |
2009/07/23 | 477 | 477 | 477 | 477 | 2,500 |
2009/07/22 | 465 | 484 | 465 | 484 | 2,500 |
2009/07/16 | 430 | 455 | 430 | 455 | 200 |
2009/07/10 | 410 | 410 | 410 | 410 | 100 |
2009/07/09 | 405 | 405 | 405 | 405 | 200 |
2009/07/08 | 405 | 405 | 400 | 400 | 500 |
2009/06/30 | 450 | 450 | 450 | 450 | 3,200 |
2009/06/22 | 470 | 475 | 470 | 475 | 200 |
2009/06/18 | 420 | 420 | 420 | 420 | 300 |
2009/06/16 | 463 | 463 | 463 | 463 | 100 |
2009/06/10 | 453 | 453 | 453 | 453 | 400 |
2009/06/08 | 430 | 450 | 430 | 450 | 800 |
2009/06/05 | 425 | 426 | 425 | 426 | 4,500 |
2009/06/04 | 425 | 425 | 425 | 425 | 1,000 |
2009/06/02 | 426 | 426 | 426 | 426 | 9,800 |
2009/06/01 | 426 | 426 | 426 | 426 | 100 |
2009/05/27 | 426 | 426 | 426 | 426 | 2,000 |
2009/05/22 | 425 | 425 | 425 | 425 | 1,400 |
2009/05/21 | 425 | 425 | 425 | 425 | 100 |
2009/05/19 | 429 | 429 | 429 | 429 | 9,900 |
2009/05/13 | 395 | 395 | 395 | 395 | 100 |
2009/04/24 | 429 | 429 | 429 | 429 | 200 |
2009/04/23 | 429 | 429 | 429 | 429 | 2,400 |
2009/04/20 | 429 | 429 | 429 | 429 | 300 |
2009/04/16 | 380 | 429 | 380 | 429 | 700 |
2009/04/13 | 410 | 410 | 380 | 380 | 1,200 |
2009/04/10 | 400 | 400 | 400 | 400 | 200 |
2009/04/09 | 440 | 440 | 440 | 440 | 100 |
2009/04/08 | 400 | 400 | 400 | 400 | 100 |
2009/04/07 | 411 | 415 | 400 | 415 | 5,200 |
2009/04/06 | 485 | 485 | 400 | 400 | 4,600 |
2009/04/03 | 397 | 400 | 397 | 400 | 2,100 |
2009/04/02 | 396 | 400 | 396 | 396 | 1,500 |
2009/03/31 | 350 | 360 | 350 | 360 | 400 |
2009/03/30 | 350 | 350 | 350 | 350 | 800 |
2009/03/27 | 335 | 335 | 330 | 330 | 24,400 |
2009/03/26 | 340 | 340 | 330 | 330 | 9,100 |
2009/03/25 | 350 | 350 | 333 | 350 | 900 |
2009/03/24 | 350 | 350 | 350 | 350 | 4,100 |
2009/03/23 | 350 | 350 | 350 | 350 | 100 |
2009/03/19 | 350 | 350 | 350 | 350 | 3,900 |
2009/03/18 | 360 | 360 | 350 | 350 | 3,000 |
2009/03/17 | 350 | 380 | 350 | 360 | 14,600 |
2009/03/16 | 370 | 370 | 370 | 370 | 500 |
2009/03/13 | 410 | 410 | 410 | 410 | 500 |
2009/03/12 | 439 | 439 | 430 | 430 | 800 |
2009/03/09 | 450 | 450 | 450 | 450 | 600 |
2009/03/06 | 495 | 495 | 495 | 495 | 1,600 |
2009/03/05 | 525 | 525 | 525 | 525 | 1,500 |
2009/03/03 | 525 | 525 | 525 | 525 | 2,700 |
2009/03/02 | 525 | 525 | 525 | 525 | 300 |
2009/02/27 | 540 | 540 | 540 | 540 | 1,000 |
2009/02/20 | 550 | 550 | 550 | 550 | 2,300 |
2009/02/09 | 570 | 570 | 570 | 570 | 1,000 |
2009/02/06 | 580 | 580 | 570 | 570 | 200 |
2009/02/05 | 590 | 590 | 590 | 590 | 2,000 |
2009/02/04 | 590 | 590 | 590 | 590 | 200 |
2009/02/03 | 600 | 600 | 600 | 600 | 1,100 |
2009/02/02 | 600 | 600 | 600 | 600 | 400 |
2009/01/30 | 600 | 600 | 600 | 600 | 1,100 |
2009/01/28 | 600 | 600 | 600 | 600 | 1,000 |
2009/01/26 | 650 | 650 | 650 | 650 | 3,000 |
2009/01/06 | 650 | 650 | 650 | 650 | 500 |
2009/01/05 | 650 | 650 | 650 | 650 | 100 |