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
2010/12/30 445 445 445 445 2,400
2010/12/29 452 452 434 445 5,800
2010/12/28 460 460 460 460 1,000
2010/12/27 470 470 470 470 300
2010/12/24 0 0 0 470 0
2010/12/22 470 470 470 470 2,500
2010/12/20 0 0 0 470 0
2010/12/17 470 470 470 470 1,000
2010/12/16 0 0 0 470 0
2010/12/15 470 470 470 470 2,000
2010/12/14 470 470 470 470 4,400
2010/12/13 470 470 470 470 1,000
2010/12/10 0 0 0 480 0
2010/12/09 0 0 0 480 0
2010/12/08 0 0 0 480 0
2010/12/07 0 0 0 480 0
2010/12/06 0 0 0 480 0
2010/12/03 480 480 480 480 2,000
2010/12/02 0 0 0 480 0
2010/12/01 0 0 0 480 0
2010/11/30 480 480 480 480 2,100
2010/11/29 480 480 480 480 100
2010/11/26 0 0 0 463 0
2010/11/25 0 0 0 463 0
2010/11/24 0 0 0 463 0
2010/11/22 465 465 463 463 3,600
2010/11/19 447 465 447 465 400
2010/11/18 0 0 0 447 0
2010/11/17 447 447 447 447 100
2010/11/16 0 0 0 450 0
2010/11/15 450 450 450 450 500
2010/11/12 0 0 0 462 0
2010/11/11 462 462 462 462 100
2010/11/10 0 0 0 446 0
2010/11/09 0 0 0 446 0
2010/11/08 446 446 446 446 100
2010/11/05 0 0 0 440 0
2010/11/04 0 0 0 440 0
2010/11/02 440 440 440 440 300
2010/11/01 440 440 440 440 2,000
2010/10/29 442 442 440 440 1,200
2010/10/28 450 474 450 474 1,100
2010/10/27 436 436 436 436 500
2010/10/26 0 0 0 460 0
2010/10/25 460 460 460 460 500
2010/10/22 455 455 455 455 5,300
2010/10/21 0 0 0 455 0
2010/10/20 0 0 0 455 0
2010/10/19 0 0 0 455 0
2010/10/18 455 455 455 455 300
2010/10/15 0 0 0 470 0
2010/10/14 0 0 0 470 0
2010/10/13 455 470 455 470 1,500
2010/10/12 0 0 0 455 0
2010/10/08 0 0 0 455 0
2010/10/07 455 455 455 455 1,100
2010/10/06 0 0 0 450 0
2010/10/05 450 450 450 450 1,000
2010/10/04 0 0 0 450 0
2010/10/01 0 0 0 450 0
2010/09/30 444 450 444 450 3,500
2010/09/29 444 444 444 444 1,100
2010/09/28 0 0 0 443 0
2010/09/27 443 443 443 443 100
2010/09/24 440 440 440 440 100
2010/09/22 438 438 438 438 100
2010/09/21 438 439 438 438 3,900
2010/09/17 0 0 0 470 0
2010/09/16 0 0 0 470 0
2010/09/15 0 0 0 470 0
2010/09/14 0 0 0 470 0
2010/09/13 0 0 0 470 0
2010/09/10 0 0 0 470 0
2010/09/09 0 0 0 470 0
2010/09/08 0 0 0 470 0
2010/09/07 0 0 0 470 0
2010/09/06 0 0 0 470 0
2010/09/03 0 0 0 470 0
2010/09/02 470 470 470 470 1,000
2010/09/01 0 0 0 470 0
2010/08/31 470 470 470 470 2,300
2010/08/30 0 0 0 470 0
2010/08/27 0 0 0 470 0
2010/08/26 0 0 0 470 0
2010/08/25 0 0 0 470 0
2010/08/24 0 0 0 470 0
2010/08/23 470 470 470 470 600
2010/08/20 470 470 470 470 1,900
2010/08/19 0 0 0 470 0
2010/08/18 0 0 0 470 0
2010/08/17 0 0 0 470 0
2010/08/16 0 0 0 470 0
2010/08/13 0 0 0 470 0
2010/08/12 0 0 0 470 0
2010/08/11 0 0 0 470 0
2010/08/10 0 0 0 470 0
2010/08/09 0 0 0 470 0
2010/08/06 0 0 0 470 0
2010/08/05 470 470 470 470 1,000
2010/08/04 0 0 0 470 0
2010/08/03 0 0 0 470 0
2010/08/02 475 475 470 470 900
2010/07/30 470 470 470 470 1,700
2010/07/29 0 0 0 470 0
2010/07/28 0 0 0 470 0
2010/07/27 0 0 0 470 0
2010/07/26 0 0 0 470 0
2010/07/23 470 470 470 470 3,500
2010/07/22 0 0 0 470 0
2010/07/21 0 0 0 470 0
2010/07/20 0 0 0 470 0
2010/07/16 0 0 0 470 0
2010/07/15 470 470 470 470 500
2010/07/14 470 470 470 470 600
2010/07/13 470 470 470 470 4,500
2010/07/12 0 0 0 470 0
2010/07/09 0 0 0 470 0
2010/07/08 0 0 0 470 0
2010/07/07 0 0 0 470 0
2010/07/06 470 470 470 470 300
2010/07/05 470 470 470 470 800
2010/07/02 470 470 470 470 200
2010/07/01 470 470 470 470 4,400
2010/06/30 470 470 470 470 3,000
2010/06/29 0 0 0 470 0
2010/06/28 470 470 470 470 700
2010/06/25 470 470 470 470 500
2010/06/24 0 0 0 470 0
2010/06/23 0 0 0 470 0
2010/06/22 499 499 470 470 3,200
2010/06/21 0 0 0 470 0
2010/06/18 470 470 470 470 500
2010/06/17 470 470 470 470 500
2010/06/16 0 0 0 439 0
2010/06/15 0 0 0 439 0
2010/06/14 0 0 0 439 0
2010/06/11 0 0 0 439 0
2010/06/10 0 0 0 439 0
2010/06/09 0 0 0 439 0
2010/06/08 0 0 0 439 0
2010/06/07 0 0 0 439 0
2010/06/04 439 439 439 439 1,100
2010/06/03 0 0 0 440 0
2010/06/02 0 0 0 440 0
2010/06/01 440 440 440 440 2,500
2010/05/31 440 440 440 440 1,200
2010/05/28 0 0 0 456 0
2010/05/27 456 456 456 456 100
2010/05/26 436 436 418 434 5,400
2010/05/25 432 432 432 432 500
2010/05/24 431 431 431 431 600
2010/05/21 455 455 455 455 2,700
2010/05/20 0 0 0 455 0
2010/05/19 0 0 0 455 0
2010/05/18 0 0 0 455 0
2010/05/17 0 0 0 455 0
2010/05/14 0 0 0 455 0
2010/05/13 455 455 455 455 100
2010/05/12 460 460 460 460 100
2010/05/11 458 458 458 458 400
2010/05/10 0 0 0 490 0
2010/05/07 0 0 0 490 0
2010/05/06 499 499 490 490 8,700
2010/04/30 480 498 480 498 3,700
2010/04/28 480 480 480 480 100
2010/04/27 467 467 467 467 400
2010/04/26 0 0 0 468 0
2010/04/23 468 468 468 468 2,500
2010/04/22 450 468 450 468 2,500
2010/04/21 0 0 0 449 0
2010/04/20 0 0 0 449 0
2010/04/19 0 0 0 449 0
2010/04/16 0 0 0 449 0
2010/04/15 449 449 449 449 100
2010/04/14 0 0 0 436 0
2010/04/13 438 438 436 436 800
2010/04/12 440 440 436 436 700
2010/04/09 433 446 431 446 700
2010/04/08 0 0 0 436 0
2010/04/07 436 436 436 436 100
2010/04/06 0 0 0 433 0
2010/04/05 433 433 433 433 1,100
2010/04/02 432 432 432 432 1,200
2010/04/01 0 0 0 426 0
2010/03/31 426 426 426 426 100
2010/03/30 430 430 426 426 5,800
2010/03/29 429 435 426 426 3,100
2010/03/24 454 454 454 454 100
2010/03/19 439 439 430 430 6,300
2010/03/18 468 468 439 439 2,100
2010/03/17 460 460 460 460 1,100
2010/03/16 436 460 430 460 1,200
2010/03/08 468 468 468 468 100
2010/03/05 445 445 445 445 1,400
2010/03/04 445 445 445 445 800
2010/03/02 445 445 445 445 2,600
2010/02/23 445 445 445 445 1,000
2010/02/22 444 444 444 444 2,500
2010/02/19 420 444 420 444 300
2010/02/12 420 436 420 436 400
2010/02/08 422 422 422 422 1,300
2010/02/05 422 422 422 422 100
2010/02/01 423 423 422 422 6,500
2010/01/29 423 423 423 423 900
2010/01/22 431 431 431 431 2,800
2010/01/13 431 431 431 431 200
2010/01/06 441 441 441 441 2,600
2010/01/04 431 432 431 431 2,000

このページの先頭へ