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 |
---|---|---|---|---|---|
2017/12/29 | 960 | 1,033 | 960 | 1,033 | 14,200 |
2017/12/28 | 948 | 960 | 948 | 960 | 2,400 |
2017/12/27 | 912 | 929 | 900 | 929 | 7,400 |
2017/12/26 | 889 | 901 | 881 | 898 | 18,700 |
2017/12/25 | 913 | 920 | 897 | 898 | 6,500 |
2017/12/22 | 924 | 924 | 900 | 915 | 9,700 |
2017/12/21 | 930 | 931 | 891 | 924 | 8,500 |
2017/12/20 | 934 | 949 | 885 | 949 | 20,000 |
2017/12/19 | 985 | 985 | 938 | 955 | 8,700 |
2017/12/18 | 981 | 992 | 976 | 985 | 3,500 |
2017/12/15 | 984 | 995 | 981 | 981 | 3,900 |
2017/12/14 | 963 | 999 | 963 | 999 | 5,700 |
2017/12/13 | 993 | 1,004 | 977 | 978 | 4,800 |
2017/12/12 | 1,010 | 1,010 | 994 | 1,010 | 1,500 |
2017/12/11 | 1,010 | 1,015 | 986 | 1,012 | 3,600 |
2017/12/08 | 1,000 | 1,009 | 1,000 | 1,009 | 800 |
2017/12/07 | 990 | 1,020 | 984 | 1,020 | 3,700 |
2017/12/06 | 1,009 | 1,010 | 1,000 | 1,010 | 700 |
2017/12/05 | 1,010 | 1,014 | 980 | 1,014 | 6,500 |
2017/12/04 | 982 | 1,030 | 982 | 1,028 | 9,100 |
2017/12/01 | 1,013 | 1,015 | 980 | 990 | 5,900 |
2017/11/30 | 1,020 | 1,040 | 1,018 | 1,020 | 13,100 |
2017/11/29 | 1,039 | 1,039 | 1,020 | 1,020 | 4,200 |
2017/11/28 | 1,030 | 1,039 | 1,010 | 1,039 | 2,900 |
2017/11/27 | 1,025 | 1,047 | 1,020 | 1,035 | 7,100 |
2017/11/24 | 1,040 | 1,041 | 1,020 | 1,022 | 4,400 |
2017/11/22 | 1,049 | 1,050 | 1,000 | 1,048 | 12,800 |
2017/11/21 | 1,050 | 1,050 | 1,035 | 1,049 | 2,600 |
2017/11/20 | 970 | 1,052 | 970 | 1,052 | 9,300 |
2017/11/17 | 990 | 990 | 970 | 980 | 9,000 |
2017/11/16 | 959 | 992 | 955 | 976 | 8,700 |
2017/11/15 | 1,000 | 1,000 | 955 | 984 | 25,300 |
2017/11/14 | 985 | 995 | 979 | 985 | 9,000 |
2017/11/13 | 984 | 997 | 980 | 987 | 5,400 |
2017/11/10 | 975 | 1,009 | 970 | 999 | 18,700 |
2017/11/09 | 984 | 1,008 | 972 | 1,000 | 6,500 |
2017/11/08 | 987 | 1,000 | 987 | 1,000 | 14,700 |
2017/11/07 | 980 | 988 | 951 | 980 | 17,200 |
2017/11/06 | 1,000 | 1,009 | 962 | 985 | 11,500 |
2017/11/02 | 975 | 990 | 970 | 990 | 10,300 |
2017/11/01 | 955 | 985 | 940 | 980 | 42,400 |
2017/10/31 | 950 | 979 | 930 | 975 | 18,000 |
2017/10/30 | 946 | 984 | 896 | 975 | 46,000 |
2017/10/27 | 909 | 916 | 895 | 916 | 1,400 |
2017/10/26 | 894 | 909 | 882 | 897 | 16,200 |
2017/10/25 | 901 | 910 | 895 | 909 | 3,300 |
2017/10/24 | 906 | 914 | 905 | 914 | 3,700 |
2017/10/23 | 910 | 910 | 886 | 906 | 1,300 |
2017/10/20 | 880 | 910 | 858 | 910 | 18,800 |
2017/10/19 | 911 | 911 | 896 | 910 | 3,500 |
2017/10/18 | 920 | 920 | 900 | 900 | 5,500 |
2017/10/17 | 922 | 927 | 910 | 927 | 3,700 |
2017/10/16 | 924 | 924 | 900 | 921 | 2,800 |
2017/10/13 | 905 | 919 | 896 | 919 | 14,200 |
2017/10/12 | 905 | 905 | 883 | 904 | 500 |
2017/10/11 | 899 | 910 | 880 | 905 | 11,800 |
2017/10/10 | 910 | 920 | 910 | 920 | 2,900 |
2017/10/06 | 897 | 915 | 895 | 915 | 2,600 |
2017/10/05 | 901 | 910 | 882 | 882 | 13,000 |
2017/10/04 | 882 | 915 | 870 | 914 | 17,400 |
2017/10/03 | 915 | 927 | 906 | 920 | 2,400 |
2017/10/02 | 926 | 929 | 914 | 915 | 10,700 |
2017/09/29 | 910 | 915 | 895 | 911 | 14,900 |
2017/09/28 | 898 | 907 | 888 | 904 | 10,800 |
2017/09/27 | 842 | 900 | 820 | 895 | 14,900 |
2017/09/26 | 807 | 830 | 807 | 830 | 17,700 |
2017/09/25 | 786 | 804 | 786 | 800 | 5,500 |
2017/09/22 | 799 | 800 | 785 | 786 | 7,100 |
2017/09/21 | 795 | 800 | 786 | 800 | 7,600 |
2017/09/20 | 810 | 815 | 791 | 810 | 11,900 |
2017/09/19 | 815 | 825 | 789 | 810 | 20,800 |
2017/09/15 | 727 | 822 | 727 | 809 | 74,700 |
2017/09/14 | 708 | 712 | 694 | 702 | 12,200 |
2017/09/13 | 656 | 699 | 640 | 698 | 19,900 |
2017/09/12 | 640 | 658 | 640 | 658 | 7,400 |
2017/09/11 | 639 | 640 | 639 | 640 | 8,000 |
2017/09/08 | 639 | 655 | 632 | 640 | 5,400 |
2017/09/07 | 644 | 646 | 631 | 644 | 1,500 |
2017/09/06 | 643 | 646 | 631 | 646 | 13,000 |
2017/09/05 | 631 | 641 | 630 | 638 | 10,600 |
2017/09/04 | 643 | 644 | 630 | 631 | 10,800 |
2017/09/01 | 608 | 648 | 608 | 640 | 13,800 |
2017/08/31 | 621 | 621 | 615 | 618 | 4,300 |
2017/08/30 | 615 | 615 | 615 | 615 | 2,500 |
2017/08/29 | 619 | 621 | 603 | 617 | 2,300 |
2017/08/28 | 621 | 624 | 611 | 617 | 3,800 |
2017/08/25 | 622 | 622 | 610 | 621 | 7,900 |
2017/08/24 | 600 | 610 | 585 | 610 | 8,300 |
2017/08/23 | 595 | 615 | 595 | 605 | 10,400 |
2017/08/22 | 593 | 599 | 585 | 599 | 4,300 |
2017/08/21 | 589 | 598 | 581 | 593 | 8,900 |
2017/08/18 | 593 | 593 | 581 | 591 | 4,100 |
2017/08/17 | 580 | 600 | 568 | 598 | 18,700 |
2017/08/16 | 580 | 597 | 560 | 588 | 19,400 |
2017/08/15 | 585 | 585 | 565 | 580 | 21,000 |
2017/08/14 | 576 | 590 | 564 | 590 | 7,300 |
2017/08/10 | 607 | 623 | 588 | 606 | 9,300 |
2017/08/09 | 623 | 628 | 609 | 625 | 2,300 |
2017/08/08 | 631 | 633 | 625 | 633 | 3,300 |
2017/08/07 | 614 | 635 | 607 | 631 | 3,200 |
2017/08/04 | 626 | 626 | 610 | 610 | 2,100 |
2017/08/03 | 616 | 629 | 602 | 629 | 11,400 |
2017/08/02 | 617 | 617 | 596 | 617 | 9,600 |
2017/08/01 | 590 | 617 | 581 | 617 | 15,400 |
2017/07/31 | 627 | 628 | 625 | 625 | 1,000 |
2017/07/28 | 638 | 650 | 605 | 625 | 29,300 |
2017/07/27 | 634 | 638 | 620 | 638 | 12,300 |
2017/07/26 | 620 | 635 | 620 | 631 | 20,200 |
2017/07/25 | 619 | 626 | 617 | 618 | 21,900 |
2017/07/24 | 584 | 612 | 573 | 610 | 62,300 |
2017/07/21 | 543 | 569 | 532 | 569 | 14,900 |
2017/07/20 | 543 | 544 | 543 | 543 | 1,400 |
2017/07/19 | 538 | 543 | 518 | 543 | 13,700 |
2017/07/18 | 555 | 555 | 518 | 543 | 23,300 |
2017/07/14 | 557 | 566 | 552 | 556 | 5,600 |
2017/07/13 | 555 | 565 | 549 | 565 | 21,400 |
2017/07/12 | 585 | 585 | 556 | 580 | 13,100 |
2017/07/11 | 578 | 586 | 561 | 585 | 25,900 |
2017/07/10 | 618 | 648 | 562 | 590 | 165,200 |
2017/07/07 | 532 | 549 | 532 | 548 | 6,800 |
2017/07/06 | 521 | 533 | 521 | 531 | 3,200 |
2017/07/05 | 521 | 523 | 513 | 522 | 6,700 |
2017/07/04 | 520 | 524 | 511 | 524 | 5,900 |
2017/07/03 | 522 | 528 | 510 | 524 | 5,300 |
2017/06/30 | 542 | 544 | 491 | 523 | 27,700 |
2017/06/29 | 537 | 542 | 534 | 534 | 1,400 |
2017/06/28 | 539 | 550 | 530 | 550 | 6,700 |
2017/06/27 | 549 | 549 | 540 | 549 | 400 |
2017/06/26 | 545 | 553 | 531 | 550 | 6,300 |
2017/06/23 | 540 | 550 | 523 | 550 | 12,500 |
2017/06/22 | 544 | 550 | 544 | 545 | 3,100 |
2017/06/21 | 541 | 545 | 533 | 545 | 2,200 |
2017/06/20 | 556 | 556 | 540 | 546 | 8,700 |
2017/06/19 | 555 | 555 | 541 | 546 | 5,700 |
2017/06/16 | 550 | 552 | 540 | 541 | 9,500 |
2017/06/15 | 535 | 548 | 530 | 548 | 2,300 |
2017/06/14 | 540 | 550 | 534 | 534 | 2,600 |
2017/06/13 | 532 | 544 | 524 | 534 | 8,200 |
2017/06/12 | 550 | 550 | 540 | 550 | 5,500 |
2017/06/09 | 570 | 571 | 522 | 552 | 29,400 |
2017/06/08 | 570 | 575 | 570 | 575 | 4,700 |
2017/06/07 | 582 | 582 | 571 | 580 | 2,000 |
2017/06/06 | 584 | 584 | 580 | 583 | 1,000 |
2017/06/05 | 580 | 589 | 573 | 584 | 11,400 |
2017/06/02 | 563 | 574 | 530 | 573 | 9,600 |
2017/06/01 | 587 | 589 | 563 | 563 | 12,200 |
2017/05/31 | 540 | 560 | 530 | 557 | 13,100 |
2017/05/30 | 585 | 585 | 556 | 566 | 5,100 |
2017/05/29 | 583 | 585 | 582 | 585 | 4,200 |
2017/05/26 | 574 | 579 | 574 | 579 | 2,600 |
2017/05/25 | 559 | 574 | 558 | 570 | 4,700 |
2017/05/24 | 555 | 559 | 555 | 559 | 3,100 |
2017/05/23 | 540 | 555 | 538 | 555 | 21,800 |
2017/05/22 | 531 | 540 | 530 | 540 | 5,800 |
2017/05/19 | 529 | 534 | 521 | 530 | 3,700 |
2017/05/18 | 495 | 520 | 495 | 519 | 3,500 |
2017/05/17 | 535 | 535 | 486 | 513 | 20,600 |
2017/05/16 | 520 | 537 | 520 | 537 | 9,800 |
2017/05/15 | 558 | 558 | 526 | 540 | 7,900 |
2017/05/12 | 590 | 590 | 520 | 560 | 37,800 |
2017/05/11 | 589 | 610 | 555 | 588 | 14,300 |
2017/05/10 | 610 | 616 | 609 | 609 | 3,300 |
2017/05/09 | 610 | 615 | 610 | 615 | 6,000 |
2017/05/08 | 612 | 615 | 605 | 610 | 7,700 |
2017/05/02 | 600 | 605 | 599 | 605 | 7,000 |
2017/05/01 | 584 | 615 | 580 | 600 | 18,000 |
2017/04/28 | 588 | 590 | 575 | 584 | 4,000 |
2017/04/27 | 581 | 588 | 572 | 585 | 1,300 |
2017/04/26 | 580 | 581 | 571 | 581 | 6,000 |
2017/04/25 | 566 | 580 | 566 | 579 | 4,400 |
2017/04/24 | 558 | 565 | 550 | 556 | 3,600 |
2017/04/21 | 542 | 574 | 542 | 548 | 23,400 |
2017/04/20 | 529 | 542 | 521 | 542 | 6,800 |
2017/04/19 | 517 | 521 | 507 | 519 | 7,800 |
2017/04/18 | 515 | 520 | 513 | 520 | 5,200 |
2017/04/17 | 512 | 512 | 511 | 512 | 5,700 |
2017/04/14 | 526 | 534 | 511 | 526 | 9,900 |
2017/04/13 | 526 | 535 | 516 | 534 | 13,400 |
2017/04/12 | 552 | 552 | 522 | 542 | 8,500 |
2017/04/11 | 545 | 553 | 538 | 552 | 3,900 |
2017/04/10 | 522 | 557 | 522 | 538 | 6,200 |
2017/04/07 | 523 | 540 | 506 | 540 | 19,000 |
2017/04/06 | 551 | 551 | 529 | 533 | 14,200 |
2017/04/05 | 576 | 585 | 552 | 560 | 19,200 |
2017/04/04 | 610 | 615 | 580 | 585 | 18,500 |
2017/04/03 | 625 | 636 | 614 | 620 | 14,000 |
2017/03/31 | 660 | 660 | 617 | 635 | 10,900 |
2017/03/30 | 635 | 665 | 620 | 656 | 14,500 |
2017/03/29 | 652 | 668 | 616 | 645 | 30,100 |
2017/03/28 | 670 | 680 | 618 | 652 | 48,500 |
2017/03/27 | 626 | 687 | 626 | 670 | 53,300 |
2017/03/24 | 610 | 629 | 605 | 626 | 48,900 |
2017/03/23 | 592 | 610 | 588 | 610 | 75,000 |
2017/03/22 | 550 | 611 | 549 | 582 | 174,800 |
2017/03/21 | 534 | 540 | 525 | 540 | 33,000 |
2017/03/17 | 515 | 535 | 510 | 535 | 41,400 |
2017/03/16 | 494 | 514 | 494 | 502 | 14,000 |
2017/03/15 | 502 | 509 | 497 | 499 | 13,700 |
2017/03/14 | 514 | 515 | 500 | 509 | 13,100 |
2017/03/13 | 503 | 515 | 500 | 512 | 24,300 |
2017/03/10 | 500 | 503 | 492 | 503 | 13,800 |
2017/03/09 | 499 | 501 | 490 | 499 | 18,500 |
2017/03/08 | 495 | 502 | 487 | 499 | 41,800 |
2017/03/07 | 477 | 477 | 470 | 473 | 2,300 |
2017/03/06 | 485 | 487 | 450 | 477 | 11,700 |
2017/03/03 | 474 | 488 | 460 | 479 | 36,700 |
2017/03/02 | 412 | 496 | 408 | 485 | 100,600 |
2017/03/01 | 395 | 420 | 394 | 420 | 18,400 |
2017/02/28 | 389 | 394 | 389 | 394 | 400 |
2017/02/27 | 396 | 398 | 396 | 397 | 2,300 |
2017/02/24 | 386 | 396 | 386 | 396 | 2,400 |
2017/02/23 | 390 | 396 | 390 | 390 | 2,700 |
2017/02/22 | 397 | 397 | 383 | 390 | 5,400 |
2017/02/21 | 397 | 397 | 397 | 397 | 400 |
2017/02/20 | 390 | 398 | 381 | 397 | 8,900 |
2017/02/17 | 383 | 394 | 380 | 394 | 23,800 |
2017/02/16 | 374 | 383 | 373 | 375 | 2,200 |
2017/02/15 | 377 | 385 | 377 | 385 | 1,800 |
2017/02/14 | 380 | 380 | 376 | 377 | 1,900 |
2017/02/13 | 380 | 384 | 372 | 376 | 4,300 |
2017/02/10 | 378 | 383 | 375 | 380 | 2,700 |
2017/02/09 | 370 | 384 | 370 | 378 | 4,500 |
2017/02/08 | 380 | 380 | 360 | 368 | 15,500 |
2017/02/07 | 388 | 390 | 381 | 388 | 2,400 |
2017/02/06 | 390 | 397 | 375 | 380 | 11,200 |
2017/02/03 | 388 | 397 | 370 | 397 | 22,900 |
2017/02/02 | 393 | 428 | 370 | 387 | 85,900 |
2017/02/01 | 362 | 362 | 362 | 362 | 7,500 |
2017/01/31 | 284 | 284 | 282 | 282 | 2,000 |
2017/01/27 | 286 | 290 | 284 | 284 | 1,300 |
2017/01/26 | 287 | 287 | 283 | 283 | 600 |
2017/01/25 | 284 | 287 | 284 | 287 | 400 |
2017/01/24 | 287 | 287 | 287 | 287 | 100 |
2017/01/23 | 293 | 293 | 290 | 290 | 4,200 |
2017/01/20 | 283 | 296 | 283 | 295 | 1,400 |
2017/01/19 | 281 | 281 | 281 | 281 | 500 |
2017/01/18 | 284 | 284 | 279 | 281 | 5,500 |
2017/01/17 | 291 | 291 | 285 | 285 | 7,800 |
2017/01/16 | 290 | 290 | 290 | 290 | 1,000 |
2017/01/13 | 290 | 290 | 290 | 290 | 300 |
2017/01/12 | 290 | 290 | 290 | 290 | 100 |
2017/01/11 | 290 | 290 | 290 | 290 | 2,000 |
2017/01/10 | 292 | 299 | 291 | 291 | 1,700 |
2017/01/06 | 290 | 300 | 290 | 300 | 8,200 |
2017/01/05 | 290 | 290 | 290 | 290 | 2,600 |
2017/01/04 | 297 | 297 | 285 | 296 | 5,000 |