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
2020/12/30 899 900 884 899 8,300
2020/12/29 878 886 877 886 4,900
2020/12/28 877 882 877 877 16,900
2020/12/25 877 884 870 877 11,300
2020/12/24 880 880 870 877 158,900
2020/12/23 869 874 868 870 11,400
2020/12/22 889 889 861 869 10,400
2020/12/21 899 900 890 890 15,400
2020/12/18 893 899 888 899 20,100
2020/12/17 899 901 890 890 19,200
2020/12/16 900 900 890 890 44,800
2020/12/15 898 900 890 890 4,000
2020/12/14 899 900 889 890 10,700
2020/12/11 875 891 875 890 16,200
2020/12/10 891 899 890 890 10,800
2020/12/09 909 909 888 890 20,700
2020/12/08 899 915 899 900 27,000
2020/12/07 893 921 891 910 26,400
2020/12/04 898 899 874 888 20,700
2020/12/03 917 917 887 887 29,800
2020/12/02 912 912 868 904 28,300
2020/12/01 890 895 856 887 34,700
2020/11/30 829 871 825 855 37,200
2020/11/27 824 830 820 826 22,400
2020/11/26 819 835 818 820 28,700
2020/11/25 815 840 814 815 29,800
2020/11/24 811 827 810 812 17,400
2020/11/20 810 819 807 810 12,200
2020/11/19 810 813 802 810 11,000
2020/11/18 820 823 810 810 12,300
2020/11/17 829 829 804 820 10,000
2020/11/16 815 828 810 810 16,400
2020/11/13 811 819 810 810 5,900
2020/11/12 815 815 808 808 21,800
2020/11/11 806 817 805 810 6,500
2020/11/10 824 827 810 811 22,200
2020/11/09 817 839 809 828 28,100
2020/11/06 806 811 799 805 12,800
2020/11/05 781 798 781 798 6,100
2020/11/04 765 785 765 778 3,500
2020/11/02 786 786 760 764 6,300
2020/10/30 781 820 781 794 26,000
2020/10/29 809 809 777 781 10,200
2020/10/28 796 830 796 822 30,600
2020/10/27 730 795 723 795 35,000
2020/10/26 704 728 700 728 21,200
2020/10/23 685 690 680 685 4,000
2020/10/22 691 700 690 690 2,500
2020/10/21 680 695 680 691 22,600
2020/10/20 680 693 680 693 5,700
2020/10/19 704 704 680 690 5,800
2020/10/16 690 695 672 695 18,700
2020/10/15 670 674 665 674 2,200
2020/10/14 675 680 669 675 5,600
2020/10/13 674 680 670 680 3,200
2020/10/12 675 685 674 685 4,400
2020/10/09 669 674 662 674 7,900
2020/10/08 654 666 654 666 1,800
2020/10/07 660 669 659 666 3,200
2020/10/06 673 674 661 667 1,700
2020/10/05 660 676 658 669 10,900
2020/10/02 659 660 640 660 2,800
2020/09/30 670 670 652 660 6,500
2020/09/29 670 670 670 670 200
2020/09/28 664 670 654 654 1,200
2020/09/25 651 679 651 674 600
2020/09/24 662 675 642 670 1,600
2020/09/23 618 675 610 670 28,100
2020/09/18 606 615 605 615 5,300
2020/09/17 594 605 590 605 6,000
2020/09/16 594 595 590 594 8,600
2020/09/15 585 590 574 589 4,500
2020/09/14 578 589 570 585 4,600
2020/09/11 576 576 564 574 1,800
2020/09/10 564 574 564 574 1,100
2020/09/09 574 574 574 574 1,400
2020/09/08 563 578 563 566 7,500
2020/09/07 574 577 570 575 4,300
2020/09/04 577 577 557 570 6,100
2020/09/03 576 577 560 577 2,500
2020/09/02 565 577 562 570 3,300
2020/09/01 570 575 560 570 7,700
2020/08/31 568 570 547 570 1,900
2020/08/28 570 570 557 569 4,000
2020/08/27 545 572 530 570 14,600
2020/08/26 544 544 530 539 7,000
2020/08/25 537 545 527 537 21,800
2020/08/24 539 544 527 531 44,400
2020/08/21 534 534 524 529 20,800
2020/08/20 535 540 521 524 17,400
2020/08/19 526 535 525 531 10,600
2020/08/18 527 535 524 527 12,500
2020/08/17 531 535 527 535 4,000
2020/08/14 535 538 531 536 9,100
2020/08/13 535 540 532 535 8,200
2020/08/12 548 548 534 534 21,000
2020/08/11 549 549 534 546 10,500
2020/08/07 547 549 538 548 2,500
2020/08/06 557 557 540 547 3,000
2020/08/05 555 556 546 555 2,000
2020/08/04 538 555 531 555 5,800
2020/08/03 539 539 525 538 58,800
2020/07/31 459 461 455 459 2,300
2020/07/30 470 470 463 463 2,700
2020/07/29 470 470 468 470 1,500
2020/07/28 471 471 471 471 200
2020/07/27 470 478 469 475 3,100
2020/07/22 478 478 478 478 3,800
2020/07/21 478 478 478 478 100
2020/07/20 479 479 475 475 400
2020/07/17 470 475 465 475 2,100
2020/07/16 473 473 469 470 2,500
2020/07/15 480 480 475 475 400
2020/07/14 475 475 466 466 4,100
2020/07/13 470 474 458 474 3,300
2020/07/10 470 475 466 471 5,200
2020/07/09 466 473 466 471 1,300
2020/07/08 467 474 467 474 500
2020/07/07 470 474 470 474 1,900
2020/07/06 477 480 469 478 1,200
2020/07/03 470 477 465 477 2,100
2020/07/02 472 472 450 456 7,800
2020/07/01 475 481 470 480 2,700
2020/06/30 480 486 474 483 2,600
2020/06/29 475 480 470 474 6,100
2020/06/26 480 493 466 478 21,300
2020/06/25 476 478 468 473 3,100
2020/06/24 484 484 476 476 300
2020/06/23 485 485 484 485 3,800
2020/06/22 475 490 475 490 5,300
2020/06/19 476 476 463 475 2,200
2020/06/18 467 478 464 475 2,800
2020/06/17 472 475 470 475 1,600
2020/06/16 467 475 467 475 3,900
2020/06/15 462 470 455 455 5,700
2020/06/12 454 470 442 470 10,600
2020/06/11 471 473 470 470 3,600
2020/06/10 483 483 470 483 2,900
2020/06/09 477 483 473 483 3,800
2020/06/08 479 480 475 480 19,800
2020/06/05 478 478 470 477 14,700
2020/06/04 480 480 470 478 23,700
2020/06/03 485 489 480 485 4,400
2020/06/02 475 483 475 483 1,800
2020/06/01 470 474 470 474 1,300
2020/05/29 465 470 465 470 1,700
2020/05/28 469 469 465 465 3,700
2020/05/27 450 466 442 466 8,800
2020/05/26 432 451 432 451 10,700
2020/05/25 434 440 434 440 2,500
2020/05/22 439 443 433 442 2,900
2020/05/21 432 439 425 439 1,700
2020/05/20 440 440 430 434 3,500
2020/05/19 442 444 421 440 9,300
2020/05/18 443 444 432 441 1,300
2020/05/15 425 443 417 443 4,100
2020/05/14 450 450 421 437 3,000
2020/05/13 450 458 450 458 2,300
2020/05/11 456 460 431 460 13,100
2020/05/08 460 460 442 456 24,700
2020/05/07 461 461 461 461 500
2020/05/01 447 460 431 457 34,500
2020/04/30 450 455 447 455 4,400
2020/04/28 445 448 423 448 3,100
2020/04/27 418 440 418 440 16,000
2020/04/24 399 405 399 405 3,500
2020/04/23 388 395 386 394 1,100
2020/04/22 395 395 387 394 2,700
2020/04/21 397 397 380 395 6,100
2020/04/20 391 398 390 398 900
2020/04/17 390 391 390 391 3,600
2020/04/16 381 386 380 386 1,300
2020/04/15 389 389 380 385 2,100
2020/04/14 372 390 372 390 2,200
2020/04/13 376 380 372 380 1,600
2020/04/10 370 376 368 376 1,400
2020/04/09 371 373 371 372 2,800
2020/04/08 362 369 362 369 1,800
2020/04/07 365 365 355 364 4,600
2020/04/06 329 369 329 360 6,900
2020/04/03 352 352 340 340 5,000
2020/04/02 351 354 346 346 14,900
2020/04/01 364 364 352 352 8,800
2020/03/31 361 366 361 365 4,800
2020/03/30 350 361 350 361 7,200
2020/03/27 382 390 350 361 14,700
2020/03/26 390 396 360 380 4,900
2020/03/25 367 398 364 391 12,900
2020/03/24 338 368 338 367 9,000
2020/03/23 330 347 322 346 3,500
2020/03/19 333 335 322 331 12,400
2020/03/18 322 342 322 331 3,600
2020/03/17 301 324 281 322 186,800
2020/03/16 343 363 305 307 36,900
2020/03/13 348 350 308 342 106,000
2020/03/12 409 411 382 388 28,200
2020/03/11 418 434 398 411 152,800
2020/03/10 421 450 412 450 16,700
2020/03/09 480 480 441 445 22,700
2020/03/06 502 502 481 483 30,900
2020/03/05 504 511 504 510 4,800
2020/03/04 502 509 502 509 3,700
2020/03/03 543 544 510 511 7,600
2020/03/02 521 549 521 527 3,100
2020/02/28 529 529 499 524 29,800
2020/02/27 545 545 529 540 21,700
2020/02/26 550 556 533 549 19,100
2020/02/25 565 565 550 560 14,200
2020/02/21 578 582 571 582 9,800
2020/02/20 584 591 578 578 2,300
2020/02/19 580 583 579 579 900
2020/02/18 583 583 567 575 4,600
2020/02/17 599 599 580 589 13,000
2020/02/14 600 608 595 608 2,300
2020/02/13 610 611 606 608 1,300
2020/02/12 604 620 604 620 4,500
2020/02/10 590 610 590 605 2,000
2020/02/07 605 606 593 601 5,900
2020/02/06 606 606 585 603 12,000
2020/02/05 620 620 601 610 4,500
2020/02/04 617 618 604 604 1,300
2020/02/03 600 615 584 615 23,400
2020/01/31 566 580 560 570 3,100
2020/01/30 585 589 560 566 6,100
2020/01/29 590 590 578 585 5,400
2020/01/28 589 595 575 580 17,000
2020/01/27 620 620 581 584 59,500
2020/01/24 653 653 625 633 12,400
2020/01/23 665 665 650 650 9,700
2020/01/22 673 673 667 670 2,300
2020/01/21 675 676 666 676 1,500
2020/01/20 673 675 665 675 2,500
2020/01/17 667 676 666 673 2,900
2020/01/16 674 680 670 672 2,600
2020/01/15 667 669 664 664 2,000
2020/01/14 664 677 660 677 5,000
2020/01/10 655 668 655 668 2,100
2020/01/09 664 664 651 656 9,400
2020/01/08 661 664 652 662 7,900
2020/01/07 670 675 670 675 3,300
2020/01/06 671 671 658 671 11,700

このページの先頭へ