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 |
---|---|---|---|---|---|
2013/12/30 | 640 | 649 | 633 | 649 | 1,500 |
2013/12/27 | 638 | 639 | 618 | 630 | 6,900 |
2013/12/26 | 640 | 650 | 640 | 640 | 7,400 |
2013/12/25 | 630 | 650 | 630 | 634 | 14,100 |
2013/12/24 | 652 | 652 | 630 | 630 | 4,300 |
2013/12/20 | 630 | 680 | 625 | 652 | 23,500 |
2013/12/19 | 618 | 630 | 618 | 624 | 900 |
2013/12/18 | 620 | 620 | 615 | 618 | 1,600 |
2013/12/17 | 636 | 636 | 630 | 630 | 2,400 |
2013/12/16 | 662 | 670 | 628 | 639 | 35,900 |
2013/12/13 | 590 | 622 | 590 | 622 | 8,700 |
2013/12/12 | 600 | 602 | 586 | 600 | 3,800 |
2013/12/11 | 592 | 600 | 592 | 600 | 1,100 |
2013/12/10 | 591 | 592 | 590 | 592 | 800 |
2013/12/09 | 592 | 593 | 586 | 591 | 2,700 |
2013/12/06 | 602 | 602 | 585 | 594 | 1,900 |
2013/12/05 | 601 | 602 | 601 | 602 | 300 |
2013/12/04 | 597 | 597 | 581 | 591 | 800 |
2013/12/03 | 591 | 610 | 590 | 610 | 2,700 |
2013/12/02 | 612 | 612 | 591 | 595 | 3,000 |
2013/11/29 | 610 | 616 | 610 | 610 | 1,000 |
2013/11/28 | 619 | 619 | 609 | 609 | 3,100 |
2013/11/27 | 621 | 621 | 605 | 613 | 3,300 |
2013/11/26 | 596 | 625 | 596 | 624 | 6,700 |
2013/11/25 | 585 | 625 | 575 | 608 | 40,700 |
2013/11/22 | 566 | 566 | 556 | 556 | 5,500 |
2013/11/21 | 552 | 568 | 552 | 567 | 1,200 |
2013/11/20 | 555 | 570 | 552 | 552 | 3,900 |
2013/11/19 | 561 | 574 | 550 | 550 | 6,700 |
2013/11/18 | 552 | 555 | 550 | 555 | 4,300 |
2013/11/15 | 550 | 564 | 542 | 549 | 5,900 |
2013/11/14 | 543 | 543 | 540 | 540 | 1,200 |
2013/11/13 | 541 | 541 | 541 | 541 | 100 |
2013/11/12 | 549 | 549 | 547 | 549 | 2,700 |
2013/11/11 | 525 | 541 | 520 | 541 | 2,900 |
2013/11/08 | 560 | 560 | 525 | 525 | 5,800 |
2013/11/07 | 564 | 564 | 550 | 560 | 2,600 |
2013/11/06 | 550 | 564 | 549 | 562 | 3,800 |
2013/11/05 | 572 | 573 | 550 | 562 | 9,600 |
2013/11/01 | 580 | 582 | 572 | 572 | 4,900 |
2013/10/31 | 576 | 576 | 562 | 570 | 6,200 |
2013/10/30 | 572 | 581 | 560 | 579 | 13,500 |
2013/10/29 | 582 | 594 | 582 | 582 | 44,100 |
2013/10/28 | 680 | 682 | 673 | 682 | 2,200 |
2013/10/25 | 684 | 684 | 667 | 682 | 1,100 |
2013/10/24 | 659 | 674 | 642 | 674 | 4,400 |
2013/10/23 | 700 | 700 | 677 | 679 | 3,500 |
2013/10/22 | 696 | 720 | 693 | 700 | 15,900 |
2013/10/21 | 664 | 700 | 664 | 696 | 34,000 |
2013/10/18 | 664 | 666 | 664 | 666 | 5,600 |
2013/10/17 | 663 | 667 | 660 | 666 | 7,100 |
2013/10/16 | 660 | 660 | 659 | 660 | 3,200 |
2013/10/15 | 659 | 659 | 657 | 657 | 1,500 |
2013/10/11 | 641 | 655 | 641 | 655 | 2,000 |
2013/10/10 | 655 | 665 | 650 | 650 | 800 |
2013/10/09 | 641 | 654 | 641 | 654 | 2,300 |
2013/10/08 | 625 | 644 | 625 | 641 | 1,300 |
2013/10/07 | 637 | 680 | 637 | 645 | 12,200 |
2013/10/04 | 637 | 647 | 634 | 641 | 3,400 |
2013/10/03 | 640 | 647 | 640 | 647 | 500 |
2013/10/02 | 658 | 659 | 645 | 645 | 5,300 |
2013/10/01 | 658 | 658 | 658 | 658 | 1,300 |
2013/09/30 | 666 | 666 | 656 | 658 | 700 |
2013/09/27 | 654 | 672 | 654 | 660 | 7,800 |
2013/09/26 | 658 | 658 | 650 | 652 | 6,200 |
2013/09/25 | 652 | 657 | 651 | 651 | 2,600 |
2013/09/24 | 655 | 655 | 649 | 649 | 2,000 |
2013/09/20 | 653 | 655 | 645 | 655 | 8,800 |
2013/09/19 | 665 | 672 | 651 | 651 | 11,200 |
2013/09/18 | 650 | 672 | 650 | 655 | 22,100 |
2013/09/17 | 650 | 654 | 639 | 643 | 7,100 |
2013/09/13 | 635 | 650 | 635 | 649 | 5,700 |
2013/09/12 | 628 | 640 | 626 | 634 | 5,000 |
2013/09/11 | 620 | 630 | 620 | 628 | 5,400 |
2013/09/10 | 645 | 645 | 610 | 620 | 7,300 |
2013/09/09 | 655 | 655 | 615 | 644 | 7,300 |
2013/09/06 | 653 | 653 | 653 | 653 | 400 |
2013/09/05 | 653 | 660 | 649 | 660 | 2,000 |
2013/09/04 | 650 | 680 | 630 | 649 | 7,100 |
2013/09/03 | 630 | 640 | 629 | 640 | 4,500 |
2013/09/02 | 640 | 649 | 630 | 630 | 3,300 |
2013/08/30 | 644 | 644 | 639 | 639 | 1,800 |
2013/08/29 | 630 | 644 | 615 | 644 | 700 |
2013/08/28 | 627 | 645 | 615 | 645 | 1,600 |
2013/08/27 | 650 | 650 | 620 | 620 | 1,100 |
2013/08/26 | 659 | 659 | 659 | 659 | 2,000 |
2013/08/23 | 645 | 649 | 645 | 649 | 200 |
2013/08/22 | 648 | 649 | 648 | 649 | 4,300 |
2013/08/21 | 640 | 648 | 640 | 648 | 1,000 |
2013/08/20 | 644 | 647 | 634 | 639 | 1,700 |
2013/08/19 | 645 | 645 | 630 | 630 | 1,100 |
2013/08/16 | 654 | 654 | 630 | 645 | 2,700 |
2013/08/15 | 626 | 674 | 625 | 644 | 9,800 |
2013/08/14 | 590 | 605 | 590 | 596 | 3,300 |
2013/08/13 | 593 | 595 | 585 | 586 | 1,800 |
2013/08/12 | 605 | 605 | 590 | 603 | 3,900 |
2013/08/09 | 606 | 606 | 595 | 595 | 6,900 |
2013/08/08 | 619 | 620 | 606 | 606 | 4,000 |
2013/08/07 | 623 | 635 | 618 | 618 | 14,100 |
2013/08/06 | 670 | 670 | 632 | 650 | 5,100 |
2013/08/05 | 639 | 689 | 639 | 679 | 26,000 |
2013/08/02 | 610 | 650 | 610 | 636 | 12,000 |
2013/08/01 | 620 | 630 | 600 | 603 | 28,700 |
2013/07/31 | 566 | 574 | 558 | 574 | 1,600 |
2013/07/30 | 556 | 566 | 556 | 566 | 2,200 |
2013/07/29 | 560 | 560 | 555 | 555 | 1,800 |
2013/07/26 | 574 | 574 | 572 | 572 | 2,200 |
2013/07/25 | 573 | 573 | 572 | 573 | 400 |
2013/07/24 | 575 | 582 | 575 | 582 | 500 |
2013/07/23 | 581 | 581 | 580 | 580 | 2,200 |
2013/07/22 | 582 | 583 | 582 | 582 | 2,800 |
2013/07/19 | 582 | 582 | 582 | 582 | 100 |
2013/07/18 | 574 | 582 | 574 | 582 | 300 |
2013/07/17 | 575 | 585 | 572 | 572 | 2,400 |
2013/07/16 | 595 | 595 | 595 | 595 | 300 |
2013/07/12 | 591 | 591 | 590 | 590 | 5,300 |
2013/07/10 | 600 | 600 | 591 | 591 | 3,700 |
2013/07/09 | 609 | 610 | 600 | 600 | 7,800 |
2013/07/08 | 605 | 616 | 600 | 616 | 8,500 |
2013/07/05 | 584 | 617 | 584 | 590 | 10,200 |
2013/07/04 | 600 | 600 | 571 | 581 | 17,300 |
2013/07/03 | 560 | 570 | 560 | 561 | 1,400 |
2013/07/02 | 550 | 560 | 550 | 560 | 3,200 |
2013/07/01 | 545 | 545 | 545 | 545 | 200 |
2013/06/28 | 540 | 545 | 540 | 545 | 400 |
2013/06/27 | 530 | 530 | 530 | 530 | 5,000 |
2013/06/26 | 549 | 549 | 515 | 517 | 2,600 |
2013/06/25 | 560 | 560 | 553 | 553 | 2,500 |
2013/06/24 | 560 | 570 | 560 | 560 | 3,700 |
2013/06/21 | 560 | 560 | 560 | 560 | 1,800 |
2013/06/20 | 579 | 580 | 540 | 560 | 6,300 |
2013/06/19 | 580 | 590 | 580 | 590 | 1,600 |
2013/06/18 | 599 | 599 | 547 | 560 | 16,100 |
2013/06/17 | 615 | 625 | 598 | 600 | 13,000 |
2013/06/14 | 610 | 610 | 587 | 597 | 6,400 |
2013/06/13 | 570 | 610 | 543 | 570 | 10,900 |
2013/06/12 | 529 | 570 | 524 | 570 | 2,000 |
2013/06/11 | 535 | 580 | 530 | 554 | 7,600 |
2013/06/10 | 540 | 540 | 525 | 535 | 1,500 |
2013/06/07 | 526 | 526 | 460 | 500 | 5,800 |
2013/06/06 | 556 | 556 | 555 | 555 | 700 |
2013/06/05 | 615 | 615 | 576 | 580 | 8,800 |
2013/06/04 | 618 | 618 | 615 | 615 | 1,000 |
2013/06/03 | 620 | 620 | 620 | 620 | 300 |
2013/05/31 | 630 | 640 | 624 | 640 | 2,800 |
2013/05/30 | 630 | 631 | 630 | 630 | 6,900 |
2013/05/29 | 630 | 630 | 630 | 630 | 500 |
2013/05/28 | 610 | 624 | 610 | 624 | 500 |
2013/05/27 | 614 | 625 | 609 | 625 | 3,700 |
2013/05/24 | 628 | 690 | 628 | 631 | 14,200 |
2013/05/23 | 660 | 665 | 629 | 629 | 5,100 |
2013/05/22 | 675 | 695 | 660 | 675 | 2,800 |
2013/05/21 | 715 | 715 | 650 | 675 | 6,500 |
2013/05/20 | 651 | 740 | 641 | 700 | 16,400 |
2013/05/17 | 600 | 709 | 600 | 680 | 49,800 |
2013/05/16 | 599 | 609 | 599 | 609 | 43,000 |
2013/05/15 | 499 | 509 | 495 | 509 | 11,300 |
2013/05/14 | 497 | 497 | 488 | 489 | 2,400 |
2013/05/13 | 500 | 500 | 490 | 492 | 2,500 |
2013/05/10 | 497 | 500 | 492 | 498 | 1,700 |
2013/05/09 | 537 | 538 | 481 | 485 | 12,900 |
2013/05/08 | 538 | 538 | 481 | 538 | 44,300 |
2013/05/07 | 430 | 450 | 426 | 450 | 4,800 |
2013/05/02 | 424 | 424 | 414 | 414 | 3,100 |
2013/05/01 | 420 | 420 | 417 | 420 | 4,300 |
2013/04/30 | 426 | 426 | 419 | 420 | 6,000 |
2013/04/26 | 412 | 427 | 410 | 410 | 7,400 |
2013/04/25 | 407 | 410 | 407 | 410 | 1,100 |
2013/04/24 | 407 | 407 | 400 | 400 | 3,800 |
2013/04/23 | 405 | 407 | 400 | 407 | 3,400 |
2013/04/22 | 410 | 410 | 405 | 405 | 2,400 |
2013/04/19 | 407 | 410 | 407 | 410 | 2,200 |
2013/04/18 | 400 | 400 | 399 | 399 | 1,100 |
2013/04/17 | 399 | 399 | 399 | 399 | 100 |
2013/04/15 | 397 | 397 | 397 | 397 | 100 |
2013/04/12 | 410 | 410 | 402 | 402 | 300 |
2013/04/10 | 420 | 420 | 418 | 418 | 1,800 |
2013/04/09 | 420 | 420 | 420 | 420 | 100 |
2013/04/05 | 420 | 420 | 412 | 412 | 1,500 |
2013/04/04 | 412 | 412 | 412 | 412 | 2,000 |
2013/04/01 | 433 | 438 | 433 | 438 | 2,000 |
2013/03/29 | 396 | 433 | 393 | 433 | 2,000 |
2013/03/28 | 404 | 404 | 404 | 404 | 100 |
2013/03/27 | 399 | 399 | 392 | 396 | 4,000 |
2013/03/26 | 409 | 409 | 409 | 409 | 1,800 |
2013/03/25 | 412 | 412 | 401 | 401 | 2,700 |
2013/03/22 | 400 | 412 | 400 | 412 | 500 |
2013/03/21 | 401 | 403 | 400 | 400 | 1,900 |
2013/03/19 | 405 | 405 | 405 | 405 | 2,500 |
2013/03/18 | 404 | 405 | 404 | 405 | 900 |
2013/03/15 | 401 | 405 | 401 | 405 | 3,000 |
2013/03/12 | 405 | 405 | 400 | 400 | 700 |
2013/03/08 | 401 | 401 | 401 | 401 | 3,000 |
2013/03/07 | 402 | 402 | 400 | 400 | 1,700 |
2013/03/06 | 403 | 404 | 403 | 404 | 300 |
2013/03/04 | 400 | 400 | 390 | 390 | 3,200 |
2013/03/01 | 390 | 400 | 388 | 400 | 1,100 |
2013/02/27 | 391 | 391 | 383 | 383 | 600 |
2013/02/26 | 400 | 400 | 386 | 399 | 2,300 |
2013/02/25 | 400 | 400 | 400 | 400 | 700 |
2013/02/22 | 410 | 410 | 410 | 410 | 2,300 |
2013/02/21 | 416 | 416 | 416 | 416 | 100 |
2013/02/20 | 416 | 416 | 416 | 416 | 300 |
2013/02/19 | 405 | 405 | 397 | 397 | 700 |
2013/02/18 | 400 | 400 | 400 | 400 | 100 |
2013/02/15 | 400 | 400 | 400 | 400 | 1,300 |
2013/02/12 | 416 | 417 | 416 | 417 | 200 |
2013/02/08 | 408 | 408 | 408 | 408 | 1,100 |
2013/02/06 | 408 | 408 | 408 | 408 | 100 |
2013/02/05 | 401 | 401 | 401 | 401 | 100 |
2013/02/04 | 408 | 408 | 400 | 401 | 1,200 |
2013/02/01 | 408 | 408 | 408 | 408 | 100 |
2013/01/30 | 408 | 408 | 408 | 408 | 2,000 |
2013/01/28 | 408 | 408 | 408 | 408 | 200 |
2013/01/25 | 408 | 408 | 408 | 408 | 100 |
2013/01/24 | 401 | 401 | 401 | 401 | 200 |
2013/01/23 | 402 | 403 | 386 | 402 | 3,700 |
2013/01/22 | 410 | 410 | 410 | 410 | 2,500 |
2013/01/21 | 410 | 410 | 410 | 410 | 100 |
2013/01/17 | 398 | 400 | 397 | 400 | 800 |
2013/01/15 | 397 | 398 | 397 | 398 | 700 |
2013/01/07 | 397 | 397 | 397 | 397 | 3,600 |
2013/01/04 | 397 | 397 | 397 | 397 | 900 |