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 |
---|---|---|---|---|---|
2014/12/30 | 350 | 350 | 350 | 350 | 1,300 |
2014/12/29 | 349 | 349 | 349 | 349 | 200 |
2014/12/26 | 340 | 343 | 340 | 341 | 2,000 |
2014/12/25 | 340 | 340 | 339 | 339 | 2,600 |
2014/12/24 | 346 | 346 | 336 | 341 | 8,800 |
2014/12/22 | 349 | 349 | 333 | 338 | 14,500 |
2014/12/19 | 356 | 357 | 345 | 345 | 1,200 |
2014/12/17 | 356 | 356 | 340 | 356 | 4,300 |
2014/12/16 | 360 | 360 | 340 | 340 | 3,500 |
2014/12/15 | 359 | 365 | 350 | 350 | 6,400 |
2014/12/12 | 359 | 360 | 359 | 359 | 7,700 |
2014/12/11 | 358 | 359 | 358 | 359 | 700 |
2014/12/10 | 359 | 359 | 359 | 359 | 200 |
2014/12/09 | 354 | 359 | 354 | 359 | 200 |
2014/12/08 | 353 | 353 | 353 | 353 | 200 |
2014/12/05 | 358 | 359 | 352 | 359 | 2,400 |
2014/12/04 | 352 | 358 | 352 | 358 | 5,300 |
2014/12/03 | 359 | 360 | 356 | 360 | 2,600 |
2014/12/02 | 360 | 360 | 352 | 352 | 3,500 |
2014/12/01 | 355 | 360 | 355 | 360 | 1,500 |
2014/11/28 | 352 | 360 | 352 | 360 | 2,000 |
2014/11/27 | 352 | 352 | 352 | 352 | 1,000 |
2014/11/26 | 359 | 360 | 359 | 360 | 4,700 |
2014/11/25 | 358 | 359 | 358 | 359 | 2,300 |
2014/11/21 | 358 | 358 | 358 | 358 | 1,800 |
2014/11/20 | 355 | 355 | 352 | 352 | 300 |
2014/11/19 | 350 | 352 | 350 | 352 | 3,700 |
2014/11/18 | 359 | 360 | 359 | 360 | 1,100 |
2014/11/17 | 359 | 359 | 359 | 359 | 100 |
2014/11/14 | 360 | 360 | 360 | 360 | 200 |
2014/11/13 | 360 | 360 | 360 | 360 | 600 |
2014/11/12 | 361 | 361 | 361 | 361 | 100 |
2014/11/11 | 361 | 361 | 353 | 353 | 3,100 |
2014/11/10 | 355 | 355 | 354 | 354 | 1,500 |
2014/11/07 | 359 | 359 | 359 | 359 | 200 |
2014/11/06 | 356 | 356 | 351 | 351 | 1,100 |
2014/11/05 | 355 | 355 | 355 | 355 | 1,000 |
2014/11/04 | 358 | 358 | 355 | 355 | 4,500 |
2014/10/31 | 347 | 360 | 347 | 360 | 1,100 |
2014/10/30 | 344 | 344 | 339 | 344 | 1,500 |
2014/10/29 | 337 | 339 | 332 | 338 | 37,900 |
2014/10/28 | 362 | 365 | 353 | 357 | 10,200 |
2014/10/27 | 376 | 376 | 376 | 376 | 100 |
2014/10/24 | 376 | 377 | 376 | 376 | 400 |
2014/10/22 | 376 | 376 | 376 | 376 | 100 |
2014/10/21 | 380 | 380 | 376 | 376 | 400 |
2014/10/20 | 379 | 379 | 375 | 375 | 200 |
2014/10/17 | 372 | 372 | 372 | 372 | 4,800 |
2014/10/16 | 384 | 384 | 380 | 380 | 17,200 |
2014/10/15 | 384 | 384 | 384 | 384 | 100 |
2014/10/14 | 384 | 384 | 384 | 384 | 200 |
2014/10/10 | 390 | 390 | 390 | 390 | 100 |
2014/10/09 | 385 | 385 | 385 | 385 | 500 |
2014/10/08 | 392 | 392 | 392 | 392 | 100 |
2014/10/07 | 391 | 391 | 384 | 385 | 900 |
2014/10/06 | 390 | 390 | 388 | 388 | 1,300 |
2014/10/03 | 390 | 390 | 390 | 390 | 100 |
2014/10/02 | 388 | 388 | 385 | 385 | 2,300 |
2014/10/01 | 388 | 388 | 388 | 388 | 1,100 |
2014/09/30 | 388 | 396 | 388 | 388 | 4,500 |
2014/09/26 | 388 | 388 | 388 | 388 | 3,600 |
2014/09/25 | 390 | 393 | 390 | 392 | 1,700 |
2014/09/24 | 392 | 397 | 390 | 397 | 2,600 |
2014/09/22 | 400 | 400 | 390 | 390 | 5,200 |
2014/09/19 | 395 | 400 | 385 | 400 | 9,500 |
2014/09/18 | 394 | 398 | 393 | 395 | 700 |
2014/09/17 | 399 | 399 | 392 | 393 | 900 |
2014/09/16 | 398 | 398 | 392 | 392 | 600 |
2014/09/11 | 392 | 392 | 390 | 390 | 2,100 |
2014/09/10 | 395 | 396 | 395 | 395 | 4,200 |
2014/09/09 | 399 | 399 | 399 | 399 | 1,000 |
2014/09/08 | 400 | 400 | 397 | 397 | 1,100 |
2014/09/05 | 396 | 400 | 396 | 396 | 1,100 |
2014/09/04 | 396 | 396 | 396 | 396 | 600 |
2014/09/03 | 400 | 400 | 400 | 400 | 2,400 |
2014/09/02 | 401 | 401 | 400 | 400 | 1,700 |
2014/09/01 | 395 | 401 | 395 | 395 | 500 |
2014/08/29 | 402 | 402 | 392 | 393 | 1,900 |
2014/08/28 | 396 | 396 | 395 | 395 | 5,200 |
2014/08/27 | 400 | 400 | 400 | 400 | 1,000 |
2014/08/26 | 396 | 400 | 395 | 400 | 1,400 |
2014/08/25 | 396 | 396 | 396 | 396 | 100 |
2014/08/22 | 400 | 400 | 400 | 400 | 3,200 |
2014/08/21 | 400 | 400 | 400 | 400 | 1,100 |
2014/08/18 | 395 | 395 | 395 | 395 | 100 |
2014/08/15 | 395 | 395 | 395 | 395 | 500 |
2014/08/14 | 398 | 398 | 398 | 398 | 3,600 |
2014/08/13 | 395 | 395 | 394 | 394 | 13,900 |
2014/08/11 | 396 | 396 | 395 | 395 | 2,900 |
2014/08/07 | 401 | 401 | 397 | 397 | 700 |
2014/08/06 | 403 | 403 | 396 | 396 | 1,300 |
2014/08/05 | 403 | 403 | 403 | 403 | 2,000 |
2014/08/04 | 398 | 398 | 395 | 395 | 3,700 |
2014/08/01 | 407 | 407 | 398 | 398 | 6,700 |
2014/07/31 | 400 | 408 | 398 | 408 | 5,300 |
2014/07/30 | 408 | 408 | 400 | 400 | 4,400 |
2014/07/28 | 414 | 414 | 408 | 408 | 300 |
2014/07/25 | 401 | 408 | 400 | 400 | 1,400 |
2014/07/24 | 407 | 407 | 399 | 399 | 400 |
2014/07/23 | 405 | 418 | 398 | 399 | 6,000 |
2014/07/22 | 395 | 412 | 395 | 405 | 2,700 |
2014/07/18 | 398 | 398 | 395 | 395 | 2,700 |
2014/07/17 | 401 | 401 | 396 | 397 | 3,900 |
2014/07/16 | 407 | 407 | 399 | 404 | 800 |
2014/07/15 | 405 | 405 | 400 | 405 | 4,300 |
2014/07/14 | 403 | 407 | 402 | 405 | 7,700 |
2014/07/11 | 402 | 402 | 402 | 402 | 400 |
2014/07/10 | 400 | 402 | 400 | 402 | 1,000 |
2014/07/09 | 400 | 404 | 400 | 404 | 2,400 |
2014/07/08 | 403 | 403 | 395 | 403 | 2,100 |
2014/07/07 | 398 | 402 | 398 | 402 | 900 |
2014/07/04 | 398 | 398 | 398 | 398 | 200 |
2014/07/03 | 397 | 397 | 395 | 395 | 5,100 |
2014/07/02 | 397 | 397 | 396 | 397 | 2,600 |
2014/07/01 | 389 | 393 | 389 | 390 | 3,100 |
2014/06/30 | 389 | 390 | 388 | 388 | 3,400 |
2014/06/27 | 390 | 401 | 378 | 388 | 27,300 |
2014/06/26 | 396 | 398 | 390 | 390 | 1,100 |
2014/06/25 | 394 | 394 | 388 | 390 | 4,800 |
2014/06/24 | 396 | 397 | 388 | 390 | 12,900 |
2014/06/23 | 396 | 399 | 396 | 399 | 3,000 |
2014/06/20 | 397 | 399 | 396 | 399 | 4,900 |
2014/06/19 | 395 | 397 | 395 | 397 | 1,300 |
2014/06/18 | 399 | 399 | 394 | 394 | 5,400 |
2014/06/17 | 399 | 399 | 397 | 399 | 1,000 |
2014/06/16 | 398 | 404 | 398 | 403 | 2,400 |
2014/06/13 | 400 | 404 | 400 | 400 | 2,000 |
2014/06/12 | 405 | 405 | 400 | 400 | 2,600 |
2014/06/11 | 404 | 405 | 404 | 405 | 1,200 |
2014/06/10 | 405 | 405 | 404 | 404 | 1,500 |
2014/06/09 | 400 | 405 | 400 | 402 | 2,900 |
2014/06/06 | 395 | 400 | 395 | 400 | 1,900 |
2014/06/05 | 395 | 396 | 395 | 395 | 1,800 |
2014/06/04 | 396 | 396 | 395 | 395 | 800 |
2014/06/03 | 395 | 396 | 395 | 396 | 200 |
2014/06/02 | 394 | 395 | 394 | 395 | 400 |
2014/05/30 | 394 | 394 | 394 | 394 | 100 |
2014/05/29 | 393 | 393 | 391 | 391 | 800 |
2014/05/28 | 396 | 396 | 394 | 394 | 700 |
2014/05/27 | 397 | 397 | 396 | 396 | 300 |
2014/05/23 | 404 | 405 | 404 | 405 | 300 |
2014/05/22 | 390 | 402 | 390 | 402 | 3,700 |
2014/05/21 | 390 | 391 | 390 | 390 | 3,500 |
2014/05/20 | 390 | 395 | 390 | 395 | 1,700 |
2014/05/19 | 391 | 391 | 388 | 388 | 500 |
2014/05/16 | 391 | 395 | 391 | 395 | 700 |
2014/05/15 | 392 | 395 | 392 | 392 | 1,200 |
2014/05/14 | 403 | 403 | 400 | 400 | 2,100 |
2014/05/13 | 400 | 403 | 400 | 403 | 500 |
2014/05/12 | 407 | 407 | 395 | 395 | 2,600 |
2014/05/09 | 400 | 415 | 394 | 397 | 6,600 |
2014/05/08 | 433 | 438 | 387 | 392 | 54,400 |
2014/05/07 | 470 | 470 | 454 | 462 | 8,000 |
2014/05/02 | 470 | 470 | 462 | 462 | 2,600 |
2014/05/01 | 470 | 473 | 470 | 470 | 17,900 |
2014/04/30 | 479 | 479 | 475 | 477 | 1,800 |
2014/04/28 | 490 | 490 | 462 | 478 | 9,800 |
2014/04/25 | 550 | 550 | 471 | 484 | 26,600 |
2014/04/24 | 565 | 565 | 565 | 565 | 400 |
2014/04/23 | 564 | 564 | 564 | 564 | 300 |
2014/04/22 | 568 | 568 | 555 | 555 | 2,000 |
2014/04/21 | 568 | 568 | 568 | 568 | 200 |
2014/04/18 | 565 | 565 | 565 | 565 | 100 |
2014/04/16 | 555 | 569 | 555 | 565 | 1,500 |
2014/04/15 | 555 | 555 | 551 | 551 | 500 |
2014/04/14 | 555 | 555 | 555 | 555 | 500 |
2014/04/11 | 565 | 565 | 551 | 555 | 1,400 |
2014/04/10 | 570 | 571 | 570 | 570 | 1,500 |
2014/04/09 | 563 | 563 | 563 | 563 | 100 |
2014/04/08 | 570 | 570 | 570 | 570 | 900 |
2014/04/07 | 575 | 576 | 565 | 565 | 500 |
2014/04/04 | 605 | 605 | 585 | 585 | 1,000 |
2014/04/03 | 605 | 605 | 605 | 605 | 200 |
2014/04/02 | 605 | 605 | 605 | 605 | 600 |
2014/04/01 | 600 | 601 | 600 | 600 | 1,200 |
2014/03/31 | 598 | 600 | 598 | 600 | 900 |
2014/03/28 | 578 | 578 | 578 | 578 | 100 |
2014/03/27 | 551 | 560 | 551 | 560 | 400 |
2014/03/26 | 555 | 560 | 555 | 560 | 600 |
2014/03/25 | 560 | 560 | 555 | 555 | 1,400 |
2014/03/24 | 561 | 568 | 561 | 565 | 1,000 |
2014/03/20 | 595 | 595 | 556 | 571 | 3,900 |
2014/03/19 | 603 | 603 | 595 | 595 | 600 |
2014/03/18 | 601 | 601 | 601 | 601 | 100 |
2014/03/17 | 595 | 595 | 571 | 571 | 1,100 |
2014/03/14 | 608 | 608 | 603 | 603 | 300 |
2014/03/12 | 604 | 604 | 600 | 602 | 2,500 |
2014/03/11 | 607 | 609 | 607 | 607 | 1,200 |
2014/03/10 | 607 | 608 | 607 | 608 | 500 |
2014/03/07 | 608 | 608 | 608 | 608 | 500 |
2014/03/06 | 610 | 615 | 606 | 608 | 1,200 |
2014/03/05 | 602 | 608 | 601 | 606 | 1,600 |
2014/03/04 | 610 | 610 | 601 | 601 | 1,400 |
2014/03/03 | 610 | 610 | 610 | 610 | 500 |
2014/02/28 | 615 | 620 | 610 | 615 | 4,100 |
2014/02/27 | 614 | 621 | 612 | 615 | 2,100 |
2014/02/26 | 611 | 611 | 611 | 611 | 1,000 |
2014/02/25 | 615 | 615 | 610 | 610 | 500 |
2014/02/24 | 610 | 611 | 610 | 611 | 300 |
2014/02/21 | 611 | 611 | 610 | 610 | 1,700 |
2014/02/20 | 615 | 615 | 610 | 610 | 300 |
2014/02/19 | 615 | 615 | 615 | 615 | 500 |
2014/02/18 | 620 | 625 | 615 | 615 | 12,800 |
2014/02/17 | 619 | 619 | 619 | 619 | 300 |
2014/02/14 | 630 | 630 | 615 | 619 | 1,800 |
2014/02/13 | 632 | 632 | 630 | 630 | 1,500 |
2014/02/12 | 615 | 615 | 612 | 612 | 900 |
2014/02/10 | 616 | 616 | 612 | 612 | 1,000 |
2014/02/07 | 610 | 630 | 610 | 612 | 3,000 |
2014/02/06 | 600 | 615 | 600 | 610 | 1,400 |
2014/02/05 | 598 | 600 | 597 | 600 | 1,500 |
2014/02/04 | 581 | 586 | 563 | 578 | 11,800 |
2014/02/03 | 654 | 654 | 625 | 632 | 15,600 |
2014/01/31 | 692 | 692 | 670 | 674 | 2,100 |
2014/01/30 | 682 | 691 | 680 | 688 | 2,700 |
2014/01/29 | 676 | 683 | 675 | 682 | 1,800 |
2014/01/28 | 670 | 680 | 665 | 680 | 1,400 |
2014/01/27 | 688 | 688 | 670 | 670 | 5,200 |
2014/01/24 | 685 | 703 | 680 | 703 | 5,100 |
2014/01/23 | 697 | 700 | 697 | 700 | 12,600 |
2014/01/22 | 682 | 699 | 682 | 697 | 6,100 |
2014/01/21 | 679 | 682 | 670 | 682 | 2,500 |
2014/01/20 | 671 | 679 | 671 | 678 | 700 |
2014/01/17 | 675 | 675 | 655 | 670 | 1,600 |
2014/01/16 | 680 | 680 | 674 | 675 | 3,200 |
2014/01/15 | 675 | 675 | 675 | 675 | 100 |
2014/01/14 | 680 | 680 | 641 | 650 | 3,000 |
2014/01/10 | 660 | 665 | 659 | 660 | 2,000 |
2014/01/09 | 650 | 660 | 650 | 660 | 15,600 |
2014/01/08 | 641 | 650 | 631 | 649 | 6,600 |
2014/01/07 | 641 | 641 | 631 | 641 | 2,600 |
2014/01/06 | 649 | 649 | 631 | 631 | 3,300 |