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
2018/12/28 600 608 582 607 25,000
2018/12/27 585 610 565 610 35,800
2018/12/26 579 600 555 579 27,400
2018/12/25 544 570 530 539 122,200
2018/12/21 619 629 600 604 99,000
2018/12/20 650 660 630 649 58,900
2018/12/19 670 682 650 680 45,300
2018/12/18 687 701 676 676 52,900
2018/12/17 731 740 706 717 19,100
2018/12/14 734 753 725 746 31,100
2018/12/13 706 750 705 733 35,600
2018/12/12 660 709 660 699 180,900
2018/12/11 726 737 683 690 52,000
2018/12/10 744 756 736 750 53,600
2018/12/07 770 786 769 774 18,100
2018/12/06 784 788 773 785 18,500
2018/12/05 820 820 795 799 18,000
2018/12/04 830 837 807 823 5,400
2018/12/03 846 850 835 837 10,600
2018/11/30 840 846 836 846 6,600
2018/11/29 836 848 830 840 17,500
2018/11/28 811 833 805 829 17,700
2018/11/27 798 808 791 808 23,100
2018/11/26 795 808 792 798 18,900
2018/11/22 795 803 779 800 29,400
2018/11/21 768 791 764 791 13,200
2018/11/20 785 790 773 785 16,200
2018/11/19 795 810 788 800 38,700
2018/11/16 833 833 794 812 29,300
2018/11/15 821 843 817 838 13,700
2018/11/14 838 855 828 838 20,900
2018/11/13 820 857 820 850 26,000
2018/11/12 885 890 849 858 25,300
2018/11/09 861 898 861 890 19,400
2018/11/08 856 880 856 871 47,100
2018/11/07 897 897 867 886 13,200
2018/11/06 910 910 881 891 19,100
2018/11/05 928 950 910 923 50,800
2018/11/02 858 927 858 925 50,100
2018/11/01 862 866 820 858 54,600
2018/10/31 790 806 769 806 16,300
2018/10/30 751 797 745 797 18,100
2018/10/29 789 805 750 759 15,800
2018/10/26 795 799 751 774 43,000
2018/10/25 817 817 768 781 55,800
2018/10/24 838 838 817 832 6,900
2018/10/23 828 840 819 827 9,600
2018/10/22 833 833 815 831 13,300
2018/10/19 824 833 819 833 6,000
2018/10/18 838 840 820 837 13,500
2018/10/17 845 850 825 838 11,800
2018/10/16 831 834 810 828 22,500
2018/10/15 849 861 828 828 15,900
2018/10/12 825 842 820 842 17,100
2018/10/11 830 852 809 840 61,800
2018/10/10 875 888 875 888 6,000
2018/10/09 905 905 879 883 20,700
2018/10/05 940 940 901 935 13,100
2018/10/04 939 962 939 956 6,600
2018/10/03 960 965 920 954 13,000
2018/10/02 961 970 930 960 17,100
2018/10/01 950 966 950 961 17,400
2018/09/28 920 947 900 940 22,200
2018/09/27 893 925 892 914 28,100
2018/09/26 883 899 880 893 19,100
2018/09/25 881 885 873 883 17,000
2018/09/21 889 890 868 888 15,800
2018/09/20 878 885 864 882 14,700
2018/09/19 870 885 851 863 19,400
2018/09/18 855 856 832 855 9,500
2018/09/14 817 828 813 826 7,400
2018/09/13 816 821 815 817 2,300
2018/09/12 836 836 812 813 8,600
2018/09/11 811 821 811 821 15,100
2018/09/10 825 829 807 807 15,900
2018/09/07 845 845 815 826 22,900
2018/09/06 857 864 840 848 15,100
2018/09/05 872 872 850 852 7,000
2018/09/04 879 881 860 872 15,100
2018/09/03 898 898 859 894 12,200
2018/08/31 884 893 874 893 9,900
2018/08/30 873 892 873 885 12,300
2018/08/29 844 872 844 869 8,400
2018/08/28 842 849 833 849 17,400
2018/08/27 839 840 826 840 9,200
2018/08/24 820 832 817 830 8,900
2018/08/23 825 834 802 820 18,500
2018/08/22 830 836 824 824 21,000
2018/08/21 851 855 835 835 21,300
2018/08/20 881 894 864 864 2,900
2018/08/17 868 885 864 885 6,000
2018/08/16 897 897 835 894 10,600
2018/08/15 875 905 875 900 12,800
2018/08/14 873 905 860 890 5,600
2018/08/13 868 875 853 862 10,500
2018/08/10 885 895 870 888 17,200
2018/08/09 903 913 885 899 13,200
2018/08/08 898 917 893 915 7,000
2018/08/07 910 910 899 909 19,600
2018/08/06 943 943 916 925 20,600
2018/08/03 963 972 937 957 19,500
2018/08/02 975 982 955 957 13,300
2018/08/01 965 976 956 967 32,600
2018/07/31 916 942 916 942 13,100
2018/07/30 903 922 900 922 9,500
2018/07/27 911 923 900 923 16,000
2018/07/26 912 937 912 917 8,300
2018/07/25 930 935 894 927 12,000
2018/07/24 927 940 905 923 14,700
2018/07/23 906 930 906 921 12,700
2018/07/20 900 940 880 921 27,300
2018/07/19 867 900 854 900 16,200
2018/07/18 842 859 835 852 7,500
2018/07/17 825 842 825 832 8,300
2018/07/13 827 829 815 828 9,500
2018/07/12 801 820 800 812 9,000
2018/07/11 835 835 800 801 17,400
2018/07/10 844 850 834 834 8,100
2018/07/09 853 858 822 849 10,200
2018/07/06 840 866 810 843 67,200
2018/07/05 924 928 765 825 166,500
2018/07/04 903 932 890 915 8,500
2018/07/03 923 930 897 903 13,800
2018/07/02 952 975 923 923 15,000
2018/06/29 933 952 933 952 17,100
2018/06/28 921 939 917 933 16,700
2018/06/27 894 921 894 917 12,800
2018/06/26 891 926 882 892 11,000
2018/06/25 940 947 897 899 21,300
2018/06/22 922 930 911 927 12,200
2018/06/21 925 930 904 923 18,900
2018/06/20 950 950 912 947 27,600
2018/06/19 981 991 948 949 27,200
2018/06/18 1,006 1,006 980 1,002 15,400
2018/06/15 1,008 1,008 985 1,005 21,000
2018/06/14 1,040 1,040 996 1,021 19,900
2018/06/13 991 1,070 990 1,033 27,800
2018/06/12 992 1,010 974 976 93,600
2018/06/11 1,001 1,035 996 1,016 13,500
2018/06/08 1,008 1,017 988 1,015 20,000
2018/06/07 1,022 1,035 1,001 1,021 36,800
2018/06/06 1,056 1,057 1,055 1,056 76,600
2018/06/05 1,070 1,084 1,050 1,057 287,700
2018/06/04 1,108 1,125 1,081 1,100 5,100
2018/06/01 1,132 1,140 1,090 1,138 6,100
2018/05/31 1,144 1,175 1,121 1,175 900
2018/05/30 1,145 1,145 1,117 1,145 1,800
2018/05/29 1,155 1,155 1,140 1,149 800
2018/05/28 1,180 1,190 1,150 1,176 12,300
2018/05/25 1,205 1,270 1,203 1,270 10,700
2018/05/24 1,254 1,275 1,170 1,254 16,700
2018/05/23 1,255 1,297 1,250 1,297 3,300
2018/05/22 1,330 1,330 1,280 1,280 10,500
2018/05/21 1,329 1,344 1,301 1,334 10,600
2018/05/18 1,258 1,328 1,258 1,328 16,900
2018/05/17 1,299 1,300 1,209 1,280 19,400
2018/05/16 1,250 1,310 1,250 1,299 9,500
2018/05/15 1,294 1,316 1,230 1,310 31,500
2018/05/14 1,091 1,279 1,088 1,279 55,500
2018/05/11 999 1,044 992 1,044 32,600
2018/05/10 911 913 869 894 30,800
2018/05/09 897 910 877 908 11,600
2018/05/08 890 898 890 898 1,500
2018/05/07 875 899 874 890 6,700
2018/05/02 863 880 863 874 6,000
2018/05/01 864 875 851 874 6,700
2018/04/27 888 897 853 864 6,700
2018/04/26 860 885 858 883 14,100
2018/04/25 850 861 848 860 5,100
2018/04/24 857 867 850 854 17,300
2018/04/23 876 876 860 875 3,100
2018/04/20 870 879 870 876 3,800
2018/04/19 870 887 850 870 13,000
2018/04/18 875 877 855 873 7,800
2018/04/17 898 923 852 876 29,800
2018/04/16 900 909 885 898 12,300
2018/04/13 900 900 868 896 29,600
2018/04/12 1,030 1,030 866 922 125,000
2018/04/11 1,060 1,065 1,029 1,030 2,400
2018/04/10 985 1,066 939 1,060 16,000
2018/04/09 960 989 917 989 7,600
2018/04/06 1,060 1,060 994 1,002 13,700
2018/04/05 1,130 1,132 1,052 1,094 9,800
2018/04/04 1,129 1,129 1,090 1,100 800
2018/04/03 1,080 1,099 1,080 1,099 400
2018/04/02 1,099 1,100 1,078 1,100 4,000
2018/03/30 1,050 1,055 1,039 1,050 7,800
2018/03/29 1,100 1,101 1,029 1,050 11,900
2018/03/28 1,106 1,120 1,069 1,083 16,300
2018/03/27 1,200 1,200 1,140 1,166 11,300
2018/03/26 1,201 1,201 1,152 1,200 10,800
2018/03/23 1,250 1,259 1,200 1,245 18,200
2018/03/22 1,290 1,290 1,248 1,290 6,300
2018/03/20 1,299 1,300 1,294 1,299 2,000
2018/03/19 1,325 1,325 1,256 1,323 11,200
2018/03/16 1,308 1,325 1,292 1,325 9,200
2018/03/15 1,290 1,294 1,290 1,294 1,400
2018/03/14 1,255 1,290 1,235 1,290 2,400
2018/03/13 1,280 1,290 1,266 1,266 2,500
2018/03/12 1,299 1,299 1,280 1,299 1,200
2018/03/09 1,320 1,320 1,241 1,299 11,500
2018/03/08 1,335 1,350 1,302 1,320 12,200
2018/03/07 1,290 1,335 1,290 1,335 5,800
2018/03/06 1,288 1,319 1,288 1,319 1,300
2018/03/05 1,318 1,318 1,281 1,309 2,500
2018/03/02 1,270 1,330 1,270 1,325 8,100
2018/03/01 1,304 1,330 1,299 1,330 2,700
2018/02/28 1,296 1,335 1,280 1,334 3,600
2018/02/27 1,330 1,345 1,287 1,325 14,100
2018/02/26 1,278 1,340 1,278 1,340 10,800
2018/02/23 1,300 1,338 1,246 1,338 10,700
2018/02/22 1,230 1,307 1,221 1,307 32,300
2018/02/21 1,180 1,200 1,178 1,200 6,700
2018/02/20 1,190 1,195 1,190 1,195 3,900
2018/02/19 1,180 1,190 1,180 1,190 2,400
2018/02/16 1,183 1,183 1,153 1,181 3,300
2018/02/15 1,167 1,185 1,167 1,184 1,100
2018/02/14 1,200 1,200 1,102 1,189 5,300
2018/02/13 1,181 1,220 1,181 1,220 700
2018/02/09 1,110 1,199 1,110 1,191 3,900
2018/02/08 1,190 1,230 1,170 1,200 20,300
2018/02/07 1,314 1,341 1,200 1,201 11,000
2018/02/06 1,335 1,350 1,202 1,300 23,300
2018/02/05 1,222 1,335 1,222 1,335 5,900
2018/02/02 1,191 1,310 1,191 1,310 21,700
2018/02/01 1,250 1,265 1,170 1,251 37,700
2018/01/31 1,085 1,100 1,060 1,100 4,100
2018/01/30 1,100 1,100 1,085 1,100 1,600
2018/01/29 1,071 1,100 1,071 1,100 12,500
2018/01/26 1,055 1,060 1,055 1,060 2,400
2018/01/25 1,055 1,055 1,055 1,055 200
2018/01/24 1,060 1,060 1,035 1,055 4,700
2018/01/23 1,038 1,058 1,031 1,055 6,800
2018/01/22 1,035 1,040 1,030 1,030 2,600
2018/01/19 1,000 1,030 1,000 1,020 4,200
2018/01/18 983 1,012 976 997 5,300
2018/01/17 1,009 1,009 980 980 5,000
2018/01/16 1,013 1,020 1,010 1,010 5,200
2018/01/15 1,017 1,030 1,014 1,014 4,200
2018/01/12 1,020 1,032 1,019 1,020 4,000
2018/01/11 1,020 1,035 1,019 1,020 7,200
2018/01/10 1,041 1,050 1,030 1,030 2,700
2018/01/09 1,050 1,060 1,021 1,040 9,100
2018/01/05 1,025 1,050 1,020 1,050 16,300
2018/01/04 1,033 1,040 999 1,039 9,500

このページの先頭へ