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 |
---|---|---|---|---|---|
2019/12/30 | 671 | 674 | 661 | 672 | 4,700 |
2019/12/27 | 658 | 669 | 658 | 661 | 1,200 |
2019/12/26 | 660 | 660 | 651 | 657 | 18,500 |
2019/12/25 | 654 | 662 | 653 | 655 | 9,900 |
2019/12/24 | 655 | 660 | 653 | 656 | 2,700 |
2019/12/23 | 655 | 662 | 653 | 662 | 3,900 |
2019/12/20 | 660 | 664 | 657 | 664 | 32,700 |
2019/12/19 | 656 | 665 | 655 | 660 | 10,400 |
2019/12/18 | 672 | 677 | 669 | 676 | 5,600 |
2019/12/17 | 676 | 684 | 670 | 672 | 6,700 |
2019/12/16 | 675 | 685 | 675 | 685 | 36,700 |
2019/12/13 | 699 | 703 | 675 | 693 | 8,700 |
2019/12/12 | 705 | 705 | 691 | 692 | 7,000 |
2019/12/11 | 703 | 708 | 701 | 706 | 4,500 |
2019/12/10 | 700 | 706 | 695 | 705 | 7,400 |
2019/12/09 | 704 | 707 | 700 | 707 | 7,800 |
2019/12/06 | 700 | 705 | 696 | 704 | 5,300 |
2019/12/05 | 700 | 709 | 690 | 705 | 6,700 |
2019/12/04 | 697 | 705 | 695 | 700 | 4,800 |
2019/12/03 | 705 | 708 | 692 | 700 | 9,200 |
2019/12/02 | 696 | 704 | 687 | 704 | 7,900 |
2019/11/29 | 679 | 696 | 678 | 696 | 11,300 |
2019/11/28 | 673 | 679 | 670 | 679 | 3,900 |
2019/11/27 | 674 | 683 | 669 | 683 | 8,100 |
2019/11/26 | 675 | 676 | 664 | 664 | 4,000 |
2019/11/25 | 674 | 675 | 670 | 675 | 4,400 |
2019/11/22 | 672 | 672 | 662 | 670 | 3,000 |
2019/11/21 | 665 | 672 | 651 | 672 | 7,100 |
2019/11/20 | 665 | 675 | 662 | 675 | 2,300 |
2019/11/19 | 669 | 675 | 668 | 674 | 4,000 |
2019/11/18 | 675 | 675 | 667 | 672 | 3,000 |
2019/11/15 | 678 | 680 | 670 | 677 | 3,600 |
2019/11/14 | 671 | 675 | 656 | 675 | 5,500 |
2019/11/13 | 674 | 676 | 665 | 676 | 5,000 |
2019/11/12 | 659 | 673 | 659 | 673 | 5,300 |
2019/11/11 | 672 | 672 | 641 | 660 | 9,100 |
2019/11/08 | 654 | 673 | 653 | 666 | 5,400 |
2019/11/07 | 650 | 659 | 642 | 659 | 3,500 |
2019/11/06 | 649 | 657 | 632 | 657 | 5,200 |
2019/11/05 | 637 | 650 | 637 | 649 | 13,200 |
2019/11/01 | 605 | 630 | 605 | 627 | 22,300 |
2019/10/31 | 589 | 604 | 578 | 604 | 17,200 |
2019/10/30 | 582 | 586 | 572 | 584 | 8,100 |
2019/10/29 | 570 | 582 | 565 | 582 | 5,200 |
2019/10/28 | 580 | 580 | 570 | 580 | 9,500 |
2019/10/25 | 569 | 581 | 569 | 580 | 2,800 |
2019/10/24 | 563 | 572 | 553 | 569 | 12,500 |
2019/10/23 | 544 | 556 | 544 | 553 | 11,100 |
2019/10/21 | 544 | 550 | 543 | 543 | 3,200 |
2019/10/18 | 540 | 547 | 540 | 541 | 3,500 |
2019/10/17 | 540 | 545 | 540 | 541 | 4,100 |
2019/10/16 | 544 | 545 | 540 | 540 | 5,900 |
2019/10/15 | 543 | 550 | 542 | 542 | 3,300 |
2019/10/11 | 553 | 554 | 540 | 540 | 3,500 |
2019/10/10 | 545 | 550 | 544 | 548 | 2,500 |
2019/10/09 | 555 | 560 | 542 | 555 | 2,700 |
2019/10/08 | 553 | 553 | 541 | 545 | 6,600 |
2019/10/07 | 561 | 561 | 550 | 553 | 1,800 |
2019/10/04 | 537 | 554 | 537 | 554 | 1,500 |
2019/10/03 | 535 | 543 | 535 | 543 | 4,800 |
2019/10/02 | 540 | 542 | 536 | 542 | 3,100 |
2019/10/01 | 555 | 555 | 533 | 542 | 8,700 |
2019/09/30 | 557 | 557 | 535 | 555 | 8,600 |
2019/09/27 | 562 | 565 | 553 | 560 | 3,700 |
2019/09/26 | 560 | 569 | 549 | 569 | 8,800 |
2019/09/25 | 533 | 550 | 531 | 550 | 9,600 |
2019/09/24 | 533 | 533 | 522 | 523 | 23,400 |
2019/09/20 | 525 | 530 | 524 | 527 | 11,000 |
2019/09/19 | 527 | 527 | 522 | 524 | 11,600 |
2019/09/18 | 528 | 530 | 520 | 527 | 3,900 |
2019/09/17 | 525 | 527 | 524 | 527 | 1,400 |
2019/09/13 | 524 | 524 | 519 | 524 | 2,100 |
2019/09/12 | 522 | 528 | 510 | 517 | 7,000 |
2019/09/11 | 521 | 526 | 516 | 520 | 3,100 |
2019/09/10 | 517 | 518 | 513 | 516 | 4,200 |
2019/09/09 | 516 | 518 | 512 | 518 | 9,400 |
2019/09/06 | 521 | 521 | 514 | 519 | 2,900 |
2019/09/05 | 518 | 522 | 516 | 521 | 2,900 |
2019/09/04 | 522 | 522 | 512 | 521 | 2,600 |
2019/09/03 | 524 | 525 | 520 | 520 | 3,100 |
2019/09/02 | 521 | 524 | 516 | 523 | 3,100 |
2019/08/30 | 516 | 521 | 516 | 521 | 3,400 |
2019/08/29 | 516 | 517 | 516 | 516 | 17,100 |
2019/08/28 | 518 | 519 | 511 | 519 | 3,800 |
2019/08/27 | 515 | 518 | 515 | 518 | 1,500 |
2019/08/26 | 510 | 510 | 510 | 510 | 1,000 |
2019/08/23 | 524 | 524 | 524 | 524 | 200 |
2019/08/22 | 524 | 524 | 522 | 522 | 2,300 |
2019/08/21 | 525 | 525 | 521 | 524 | 12,500 |
2019/08/20 | 526 | 529 | 522 | 528 | 3,300 |
2019/08/19 | 522 | 528 | 519 | 528 | 1,300 |
2019/08/16 | 521 | 525 | 517 | 522 | 1,200 |
2019/08/15 | 520 | 524 | 520 | 520 | 8,000 |
2019/08/14 | 524 | 532 | 524 | 530 | 900 |
2019/08/13 | 522 | 534 | 521 | 530 | 1,500 |
2019/08/09 | 528 | 533 | 523 | 530 | 2,800 |
2019/08/08 | 530 | 530 | 525 | 530 | 2,600 |
2019/08/07 | 536 | 536 | 521 | 522 | 3,000 |
2019/08/06 | 510 | 536 | 510 | 536 | 6,600 |
2019/08/05 | 524 | 532 | 522 | 530 | 28,300 |
2019/08/02 | 527 | 538 | 513 | 538 | 16,300 |
2019/08/01 | 536 | 538 | 530 | 537 | 8,300 |
2019/07/31 | 556 | 556 | 543 | 544 | 9,700 |
2019/07/30 | 562 | 563 | 556 | 556 | 4,000 |
2019/07/29 | 566 | 566 | 548 | 550 | 5,500 |
2019/07/26 | 570 | 570 | 551 | 561 | 14,300 |
2019/07/25 | 563 | 563 | 555 | 562 | 4,400 |
2019/07/24 | 549 | 560 | 549 | 560 | 8,000 |
2019/07/23 | 538 | 552 | 538 | 552 | 3,200 |
2019/07/22 | 535 | 540 | 533 | 533 | 11,400 |
2019/07/19 | 532 | 535 | 520 | 533 | 12,100 |
2019/07/18 | 543 | 543 | 525 | 530 | 18,200 |
2019/07/17 | 545 | 545 | 529 | 542 | 15,600 |
2019/07/16 | 547 | 548 | 540 | 546 | 6,800 |
2019/07/12 | 551 | 551 | 540 | 546 | 4,400 |
2019/07/11 | 557 | 560 | 540 | 551 | 6,200 |
2019/07/10 | 555 | 555 | 541 | 550 | 3,300 |
2019/07/09 | 555 | 557 | 554 | 554 | 3,800 |
2019/07/08 | 580 | 580 | 555 | 563 | 17,100 |
2019/07/05 | 572 | 575 | 556 | 571 | 7,000 |
2019/07/04 | 574 | 580 | 561 | 571 | 6,700 |
2019/07/03 | 575 | 577 | 560 | 573 | 3,400 |
2019/07/02 | 590 | 592 | 555 | 575 | 7,800 |
2019/07/01 | 579 | 592 | 577 | 590 | 9,800 |
2019/06/28 | 553 | 580 | 553 | 578 | 12,100 |
2019/06/27 | 541 | 548 | 541 | 548 | 1,500 |
2019/06/26 | 546 | 546 | 535 | 540 | 4,600 |
2019/06/25 | 547 | 547 | 534 | 540 | 8,000 |
2019/06/24 | 533 | 550 | 533 | 547 | 14,800 |
2019/06/21 | 531 | 541 | 531 | 533 | 15,100 |
2019/06/20 | 524 | 538 | 520 | 535 | 14,200 |
2019/06/19 | 518 | 528 | 515 | 528 | 14,500 |
2019/06/18 | 511 | 516 | 511 | 511 | 2,000 |
2019/06/17 | 502 | 517 | 502 | 517 | 3,800 |
2019/06/14 | 500 | 502 | 499 | 502 | 2,900 |
2019/06/13 | 501 | 502 | 499 | 499 | 1,300 |
2019/06/12 | 505 | 506 | 498 | 505 | 8,500 |
2019/06/11 | 507 | 507 | 504 | 507 | 4,400 |
2019/06/10 | 505 | 512 | 504 | 508 | 8,200 |
2019/06/07 | 496 | 505 | 496 | 505 | 3,900 |
2019/06/06 | 490 | 508 | 490 | 505 | 3,500 |
2019/06/05 | 489 | 494 | 484 | 488 | 13,800 |
2019/06/04 | 495 | 495 | 480 | 488 | 3,500 |
2019/06/03 | 482 | 489 | 480 | 489 | 2,900 |
2019/05/31 | 485 | 490 | 475 | 490 | 8,400 |
2019/05/30 | 493 | 493 | 478 | 484 | 14,500 |
2019/05/29 | 496 | 498 | 482 | 493 | 29,000 |
2019/05/28 | 512 | 519 | 497 | 499 | 6,300 |
2019/05/27 | 507 | 513 | 492 | 512 | 17,000 |
2019/05/24 | 514 | 514 | 500 | 506 | 14,400 |
2019/05/23 | 523 | 528 | 514 | 514 | 24,600 |
2019/05/22 | 530 | 530 | 521 | 523 | 13,700 |
2019/05/21 | 537 | 537 | 517 | 531 | 11,800 |
2019/05/20 | 532 | 539 | 525 | 538 | 5,400 |
2019/05/17 | 535 | 536 | 519 | 536 | 22,600 |
2019/05/16 | 535 | 535 | 524 | 532 | 11,900 |
2019/05/15 | 535 | 546 | 528 | 535 | 11,100 |
2019/05/14 | 545 | 554 | 525 | 545 | 24,400 |
2019/05/13 | 570 | 570 | 548 | 553 | 21,400 |
2019/05/10 | 568 | 576 | 558 | 572 | 18,500 |
2019/05/09 | 575 | 575 | 562 | 568 | 14,500 |
2019/05/08 | 605 | 605 | 565 | 580 | 44,700 |
2019/05/07 | 585 | 608 | 575 | 608 | 55,400 |
2019/04/26 | 659 | 659 | 637 | 654 | 2,900 |
2019/04/25 | 620 | 655 | 620 | 655 | 7,000 |
2019/04/24 | 623 | 629 | 620 | 620 | 3,500 |
2019/04/23 | 630 | 638 | 622 | 625 | 1,900 |
2019/04/22 | 635 | 637 | 625 | 635 | 10,700 |
2019/04/19 | 640 | 640 | 628 | 629 | 4,500 |
2019/04/18 | 639 | 640 | 630 | 640 | 6,000 |
2019/04/17 | 635 | 640 | 635 | 638 | 10,200 |
2019/04/16 | 633 | 649 | 633 | 642 | 2,300 |
2019/04/15 | 641 | 650 | 636 | 640 | 5,300 |
2019/04/12 | 666 | 666 | 640 | 640 | 12,100 |
2019/04/11 | 678 | 680 | 675 | 676 | 500 |
2019/04/10 | 670 | 672 | 664 | 668 | 4,600 |
2019/04/09 | 670 | 688 | 669 | 686 | 4,800 |
2019/04/08 | 681 | 692 | 675 | 690 | 3,000 |
2019/04/05 | 680 | 688 | 666 | 687 | 8,500 |
2019/04/04 | 676 | 681 | 662 | 680 | 9,500 |
2019/04/03 | 650 | 680 | 650 | 676 | 22,200 |
2019/04/02 | 607 | 650 | 605 | 650 | 13,400 |
2019/04/01 | 594 | 605 | 594 | 605 | 7,200 |
2019/03/29 | 590 | 591 | 584 | 584 | 9,000 |
2019/03/28 | 590 | 591 | 575 | 591 | 7,100 |
2019/03/27 | 587 | 594 | 582 | 593 | 3,600 |
2019/03/26 | 582 | 589 | 582 | 589 | 3,000 |
2019/03/25 | 588 | 590 | 578 | 582 | 4,800 |
2019/03/22 | 597 | 601 | 588 | 598 | 7,600 |
2019/03/20 | 598 | 600 | 588 | 597 | 6,100 |
2019/03/19 | 594 | 597 | 583 | 597 | 5,800 |
2019/03/18 | 609 | 609 | 586 | 592 | 16,200 |
2019/03/15 | 618 | 620 | 596 | 609 | 15,900 |
2019/03/14 | 630 | 630 | 612 | 628 | 5,200 |
2019/03/13 | 627 | 627 | 614 | 624 | 1,100 |
2019/03/12 | 612 | 640 | 612 | 640 | 6,100 |
2019/03/11 | 605 | 610 | 595 | 610 | 4,200 |
2019/03/08 | 615 | 618 | 599 | 603 | 22,000 |
2019/03/07 | 639 | 640 | 615 | 619 | 25,000 |
2019/03/06 | 645 | 645 | 639 | 643 | 4,500 |
2019/03/05 | 666 | 666 | 640 | 645 | 16,000 |
2019/03/04 | 676 | 680 | 640 | 667 | 22,000 |
2019/03/01 | 676 | 676 | 668 | 676 | 3,500 |
2019/02/28 | 671 | 678 | 671 | 677 | 800 |
2019/02/27 | 682 | 682 | 670 | 670 | 9,600 |
2019/02/26 | 685 | 691 | 681 | 681 | 4,400 |
2019/02/25 | 678 | 688 | 675 | 679 | 11,000 |
2019/02/22 | 663 | 665 | 635 | 665 | 22,300 |
2019/02/21 | 685 | 685 | 654 | 663 | 36,000 |
2019/02/20 | 697 | 697 | 674 | 685 | 19,500 |
2019/02/19 | 685 | 712 | 685 | 699 | 14,000 |
2019/02/18 | 669 | 700 | 668 | 700 | 9,500 |
2019/02/15 | 686 | 686 | 664 | 679 | 9,500 |
2019/02/14 | 683 | 689 | 675 | 686 | 8,500 |
2019/02/13 | 688 | 691 | 682 | 687 | 7,700 |
2019/02/12 | 691 | 700 | 686 | 690 | 6,900 |
2019/02/08 | 693 | 693 | 683 | 689 | 6,900 |
2019/02/07 | 704 | 709 | 688 | 709 | 12,700 |
2019/02/06 | 707 | 714 | 704 | 710 | 4,300 |
2019/02/05 | 711 | 718 | 703 | 710 | 8,900 |
2019/02/04 | 741 | 750 | 710 | 716 | 34,000 |
2019/02/01 | 738 | 766 | 727 | 760 | 60,200 |
2019/01/31 | 790 | 830 | 790 | 813 | 31,100 |
2019/01/30 | 762 | 785 | 762 | 784 | 14,100 |
2019/01/29 | 764 | 767 | 750 | 767 | 10,200 |
2019/01/28 | 755 | 765 | 748 | 762 | 11,300 |
2019/01/25 | 733 | 746 | 725 | 746 | 16,000 |
2019/01/24 | 717 | 730 | 717 | 730 | 11,100 |
2019/01/23 | 710 | 716 | 697 | 712 | 4,000 |
2019/01/22 | 697 | 713 | 696 | 710 | 11,600 |
2019/01/21 | 660 | 698 | 660 | 696 | 18,900 |
2019/01/18 | 640 | 689 | 638 | 652 | 24,900 |
2019/01/17 | 647 | 650 | 632 | 650 | 5,100 |
2019/01/16 | 639 | 648 | 632 | 647 | 12,300 |
2019/01/15 | 612 | 639 | 610 | 636 | 15,700 |
2019/01/11 | 602 | 611 | 599 | 608 | 4,700 |
2019/01/10 | 600 | 611 | 596 | 604 | 5,500 |
2019/01/09 | 602 | 614 | 590 | 608 | 26,800 |
2019/01/08 | 612 | 619 | 600 | 611 | 11,100 |
2019/01/07 | 605 | 620 | 600 | 609 | 11,700 |
2019/01/04 | 570 | 582 | 550 | 580 | 14,500 |