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 |
---|---|---|---|---|---|
2015/12/30 | 222 | 229 | 222 | 229 | 1,800 |
2015/12/28 | 217 | 222 | 217 | 219 | 2,400 |
2015/12/25 | 230 | 230 | 215 | 225 | 10,500 |
2015/12/24 | 233 | 233 | 232 | 232 | 2,200 |
2015/12/22 | 236 | 236 | 236 | 236 | 3,500 |
2015/12/21 | 232 | 236 | 232 | 236 | 7,100 |
2015/12/18 | 232 | 234 | 232 | 234 | 1,500 |
2015/12/17 | 244 | 244 | 232 | 232 | 6,000 |
2015/12/16 | 240 | 240 | 240 | 240 | 6,400 |
2015/12/15 | 240 | 240 | 236 | 236 | 200 |
2015/12/14 | 240 | 240 | 240 | 240 | 4,200 |
2015/12/11 | 240 | 240 | 240 | 240 | 1,000 |
2015/12/10 | 246 | 246 | 244 | 244 | 2,500 |
2015/12/08 | 249 | 249 | 249 | 249 | 100 |
2015/12/07 | 250 | 255 | 245 | 245 | 2,500 |
2015/12/04 | 251 | 251 | 250 | 250 | 2,700 |
2015/12/03 | 253 | 253 | 251 | 251 | 3,500 |
2015/12/01 | 257 | 257 | 252 | 255 | 2,800 |
2015/11/30 | 257 | 257 | 257 | 257 | 100 |
2015/11/26 | 252 | 252 | 252 | 252 | 700 |
2015/11/25 | 256 | 256 | 256 | 256 | 400 |
2015/11/24 | 259 | 259 | 259 | 259 | 300 |
2015/11/20 | 260 | 260 | 253 | 253 | 4,300 |
2015/11/19 | 260 | 260 | 260 | 260 | 100 |
2015/11/17 | 260 | 260 | 260 | 260 | 200 |
2015/11/12 | 259 | 259 | 259 | 259 | 400 |
2015/11/11 | 259 | 259 | 259 | 259 | 700 |
2015/11/10 | 253 | 253 | 253 | 253 | 1,000 |
2015/11/09 | 248 | 253 | 247 | 253 | 2,300 |
2015/11/06 | 253 | 260 | 253 | 260 | 2,600 |
2015/11/05 | 255 | 255 | 246 | 246 | 3,300 |
2015/11/04 | 255 | 255 | 255 | 255 | 1,600 |
2015/11/02 | 258 | 264 | 255 | 255 | 5,200 |
2015/10/30 | 251 | 251 | 251 | 251 | 1,400 |
2015/10/28 | 251 | 251 | 251 | 251 | 800 |
2015/10/27 | 246 | 251 | 242 | 251 | 300 |
2015/10/26 | 252 | 253 | 245 | 245 | 1,900 |
2015/10/23 | 253 | 253 | 240 | 247 | 5,200 |
2015/10/22 | 241 | 253 | 237 | 253 | 2,900 |
2015/10/21 | 251 | 253 | 237 | 246 | 6,700 |
2015/10/19 | 256 | 256 | 255 | 256 | 1,300 |
2015/10/16 | 255 | 266 | 255 | 266 | 300 |
2015/10/15 | 251 | 251 | 251 | 251 | 500 |
2015/10/13 | 251 | 251 | 249 | 249 | 3,300 |
2015/10/09 | 252 | 258 | 250 | 251 | 3,700 |
2015/10/07 | 255 | 255 | 255 | 255 | 2,000 |
2015/10/05 | 250 | 253 | 250 | 250 | 900 |
2015/10/02 | 250 | 250 | 250 | 250 | 700 |
2015/10/01 | 250 | 250 | 250 | 250 | 600 |
2015/09/30 | 250 | 250 | 250 | 250 | 1,000 |
2015/09/25 | 252 | 253 | 250 | 250 | 1,700 |
2015/09/24 | 260 | 260 | 259 | 260 | 1,400 |
2015/09/18 | 260 | 260 | 260 | 260 | 3,500 |
2015/09/17 | 248 | 264 | 248 | 260 | 7,600 |
2015/09/16 | 260 | 260 | 251 | 251 | 1,100 |
2015/09/15 | 274 | 274 | 256 | 260 | 2,400 |
2015/09/14 | 274 | 274 | 274 | 274 | 600 |
2015/09/11 | 251 | 253 | 251 | 253 | 1,200 |
2015/09/10 | 258 | 258 | 251 | 251 | 2,100 |
2015/09/09 | 260 | 260 | 260 | 260 | 100 |
2015/09/08 | 258 | 258 | 258 | 258 | 100 |
2015/09/07 | 265 | 265 | 260 | 265 | 2,000 |
2015/09/04 | 270 | 270 | 262 | 262 | 1,400 |
2015/09/03 | 279 | 279 | 263 | 271 | 2,700 |
2015/09/01 | 280 | 280 | 280 | 280 | 900 |
2015/08/31 | 282 | 282 | 280 | 280 | 200 |
2015/08/27 | 260 | 260 | 260 | 260 | 1,400 |
2015/08/26 | 259 | 268 | 259 | 268 | 2,400 |
2015/08/25 | 261 | 261 | 255 | 255 | 5,100 |
2015/08/24 | 280 | 280 | 268 | 268 | 14,100 |
2015/08/21 | 280 | 280 | 280 | 280 | 1,500 |
2015/08/20 | 281 | 282 | 280 | 280 | 2,200 |
2015/08/19 | 281 | 290 | 281 | 290 | 2,000 |
2015/08/18 | 284 | 284 | 284 | 284 | 100 |
2015/08/14 | 277 | 277 | 277 | 277 | 1,000 |
2015/08/12 | 281 | 281 | 281 | 281 | 1,000 |
2015/08/11 | 289 | 289 | 289 | 289 | 500 |
2015/08/10 | 289 | 289 | 289 | 289 | 700 |
2015/08/07 | 280 | 280 | 268 | 274 | 1,600 |
2015/08/06 | 290 | 290 | 285 | 285 | 3,600 |
2015/08/05 | 290 | 292 | 290 | 290 | 6,100 |
2015/08/03 | 281 | 281 | 281 | 281 | 2,000 |
2015/07/31 | 285 | 285 | 277 | 281 | 2,300 |
2015/07/30 | 285 | 285 | 285 | 285 | 17,400 |
2015/07/28 | 278 | 278 | 278 | 278 | 1,500 |
2015/07/27 | 278 | 278 | 278 | 278 | 500 |
2015/07/24 | 289 | 289 | 289 | 289 | 100 |
2015/07/23 | 281 | 281 | 277 | 278 | 900 |
2015/07/22 | 298 | 298 | 259 | 285 | 7,600 |
2015/07/21 | 283 | 298 | 283 | 298 | 1,200 |
2015/07/17 | 284 | 284 | 284 | 284 | 1,000 |
2015/07/14 | 271 | 277 | 271 | 277 | 3,000 |
2015/07/13 | 271 | 271 | 271 | 271 | 1,000 |
2015/07/10 | 267 | 275 | 267 | 275 | 8,800 |
2015/07/09 | 272 | 272 | 270 | 272 | 3,600 |
2015/07/08 | 279 | 279 | 272 | 272 | 1,500 |
2015/07/07 | 279 | 279 | 279 | 279 | 1,100 |
2015/07/06 | 280 | 280 | 272 | 273 | 3,800 |
2015/07/03 | 284 | 284 | 284 | 284 | 600 |
2015/07/01 | 285 | 286 | 285 | 286 | 400 |
2015/06/30 | 284 | 284 | 277 | 277 | 2,600 |
2015/06/29 | 281 | 286 | 281 | 284 | 500 |
2015/06/26 | 282 | 286 | 282 | 286 | 4,600 |
2015/06/25 | 290 | 290 | 270 | 278 | 16,200 |
2015/06/24 | 295 | 295 | 285 | 289 | 5,600 |
2015/06/22 | 295 | 300 | 295 | 295 | 4,100 |
2015/06/19 | 288 | 295 | 288 | 295 | 1,900 |
2015/06/18 | 293 | 297 | 288 | 288 | 5,700 |
2015/06/17 | 292 | 294 | 291 | 292 | 2,900 |
2015/06/16 | 292 | 294 | 292 | 294 | 3,500 |
2015/06/15 | 296 | 297 | 296 | 296 | 2,400 |
2015/06/12 | 295 | 295 | 295 | 295 | 200 |
2015/06/11 | 294 | 297 | 293 | 297 | 400 |
2015/06/10 | 299 | 299 | 292 | 292 | 4,300 |
2015/06/09 | 299 | 299 | 299 | 299 | 5,100 |
2015/06/08 | 301 | 301 | 294 | 294 | 5,000 |
2015/06/05 | 301 | 305 | 300 | 300 | 1,900 |
2015/06/04 | 295 | 300 | 293 | 295 | 5,600 |
2015/06/03 | 300 | 300 | 295 | 295 | 5,000 |
2015/06/02 | 298 | 298 | 298 | 298 | 600 |
2015/06/01 | 298 | 300 | 298 | 300 | 2,500 |
2015/05/29 | 294 | 298 | 294 | 298 | 10,400 |
2015/05/28 | 302 | 306 | 296 | 306 | 20,700 |
2015/05/27 | 304 | 304 | 301 | 301 | 10,400 |
2015/05/26 | 306 | 306 | 305 | 306 | 1,400 |
2015/05/25 | 318 | 318 | 303 | 303 | 9,200 |
2015/05/22 | 311 | 312 | 308 | 312 | 4,400 |
2015/05/21 | 308 | 308 | 308 | 308 | 5,200 |
2015/05/20 | 316 | 316 | 316 | 316 | 3,100 |
2015/05/19 | 312 | 312 | 308 | 308 | 4,600 |
2015/05/18 | 317 | 317 | 305 | 312 | 9,600 |
2015/05/15 | 307 | 327 | 307 | 327 | 6,000 |
2015/05/14 | 317 | 317 | 315 | 315 | 4,600 |
2015/05/13 | 311 | 311 | 311 | 311 | 1,000 |
2015/05/12 | 311 | 311 | 311 | 311 | 100 |
2015/05/11 | 310 | 313 | 310 | 313 | 3,400 |
2015/05/08 | 312 | 312 | 312 | 312 | 500 |
2015/05/07 | 313 | 314 | 312 | 314 | 5,300 |
2015/05/01 | 312 | 312 | 312 | 312 | 5,700 |
2015/04/30 | 323 | 323 | 310 | 310 | 5,600 |
2015/04/27 | 324 | 324 | 316 | 316 | 2,800 |
2015/04/24 | 315 | 322 | 315 | 316 | 3,800 |
2015/04/23 | 323 | 324 | 314 | 314 | 3,400 |
2015/04/22 | 320 | 320 | 315 | 318 | 3,600 |
2015/04/21 | 320 | 320 | 320 | 320 | 4,900 |
2015/04/20 | 320 | 328 | 316 | 328 | 3,100 |
2015/04/17 | 319 | 320 | 317 | 320 | 4,500 |
2015/04/16 | 329 | 329 | 320 | 320 | 10,100 |
2015/04/15 | 330 | 330 | 323 | 323 | 1,100 |
2015/04/14 | 323 | 330 | 323 | 323 | 2,200 |
2015/04/13 | 330 | 330 | 320 | 320 | 1,700 |
2015/04/10 | 330 | 330 | 330 | 330 | 100 |
2015/04/09 | 330 | 330 | 330 | 330 | 200 |
2015/04/08 | 331 | 331 | 330 | 330 | 1,200 |
2015/04/07 | 331 | 331 | 331 | 331 | 100 |
2015/04/06 | 322 | 322 | 320 | 320 | 3,200 |
2015/04/03 | 331 | 331 | 321 | 321 | 1,300 |
2015/04/02 | 330 | 336 | 318 | 331 | 6,300 |
2015/04/01 | 330 | 330 | 330 | 330 | 2,000 |
2015/03/31 | 317 | 331 | 317 | 320 | 8,400 |
2015/03/30 | 330 | 330 | 310 | 317 | 13,800 |
2015/03/27 | 323 | 323 | 320 | 320 | 3,200 |
2015/03/26 | 328 | 330 | 326 | 326 | 7,500 |
2015/03/25 | 333 | 335 | 330 | 330 | 1,500 |
2015/03/24 | 327 | 330 | 326 | 326 | 5,400 |
2015/03/23 | 337 | 337 | 330 | 333 | 2,100 |
2015/03/20 | 336 | 336 | 330 | 330 | 7,400 |
2015/03/19 | 335 | 335 | 335 | 335 | 300 |
2015/03/18 | 336 | 336 | 330 | 331 | 3,700 |
2015/03/17 | 330 | 336 | 330 | 336 | 3,400 |
2015/03/16 | 330 | 331 | 330 | 331 | 3,500 |
2015/03/13 | 330 | 330 | 325 | 328 | 6,000 |
2015/03/12 | 333 | 333 | 330 | 330 | 1,300 |
2015/03/11 | 330 | 330 | 330 | 330 | 3,000 |
2015/03/10 | 331 | 331 | 330 | 330 | 2,200 |
2015/03/09 | 334 | 334 | 327 | 327 | 5,500 |
2015/03/06 | 335 | 335 | 331 | 334 | 1,700 |
2015/03/05 | 335 | 335 | 335 | 335 | 4,000 |
2015/03/04 | 337 | 337 | 337 | 337 | 300 |
2015/03/03 | 335 | 339 | 334 | 339 | 6,200 |
2015/03/02 | 335 | 335 | 334 | 335 | 1,300 |
2015/02/27 | 335 | 335 | 329 | 329 | 6,300 |
2015/02/26 | 338 | 338 | 337 | 338 | 1,200 |
2015/02/25 | 337 | 337 | 330 | 330 | 3,400 |
2015/02/24 | 338 | 339 | 338 | 339 | 1,100 |
2015/02/23 | 332 | 332 | 332 | 332 | 1,000 |
2015/02/20 | 339 | 339 | 331 | 332 | 1,200 |
2015/02/19 | 335 | 335 | 331 | 331 | 700 |
2015/02/18 | 332 | 336 | 330 | 336 | 1,500 |
2015/02/17 | 325 | 330 | 325 | 330 | 4,200 |
2015/02/16 | 330 | 330 | 323 | 330 | 7,000 |
2015/02/13 | 339 | 339 | 335 | 336 | 2,200 |
2015/02/12 | 338 | 338 | 338 | 338 | 100 |
2015/02/10 | 338 | 338 | 334 | 338 | 2,700 |
2015/02/09 | 339 | 339 | 338 | 338 | 500 |
2015/02/06 | 340 | 340 | 339 | 339 | 1,400 |
2015/02/05 | 342 | 342 | 338 | 342 | 2,100 |
2015/02/04 | 340 | 340 | 340 | 340 | 2,800 |
2015/02/03 | 340 | 340 | 340 | 340 | 400 |
2015/02/02 | 347 | 347 | 336 | 336 | 6,500 |
2015/01/30 | 348 | 348 | 348 | 348 | 2,000 |
2015/01/29 | 350 | 350 | 348 | 348 | 1,600 |
2015/01/28 | 348 | 348 | 348 | 348 | 100 |
2015/01/27 | 345 | 350 | 345 | 348 | 1,200 |
2015/01/26 | 347 | 347 | 347 | 347 | 300 |
2015/01/23 | 347 | 347 | 347 | 347 | 1,000 |
2015/01/21 | 346 | 346 | 346 | 346 | 100 |
2015/01/16 | 350 | 350 | 350 | 350 | 2,000 |
2015/01/14 | 348 | 358 | 348 | 358 | 2,100 |
2015/01/13 | 349 | 349 | 345 | 345 | 400 |
2015/01/09 | 346 | 346 | 346 | 346 | 100 |
2015/01/08 | 350 | 350 | 350 | 350 | 1,800 |
2015/01/07 | 350 | 350 | 348 | 348 | 200 |
2015/01/06 | 350 | 350 | 350 | 350 | 1,100 |
2015/01/05 | 350 | 350 | 345 | 345 | 3,700 |