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
2021/12/30 803 839 803 835 8,200
2021/12/29 794 807 794 807 9,800
2021/12/28 799 799 787 796 22,700
2021/12/27 798 803 797 802 15,300
2021/12/24 787 809 787 804 14,300
2021/12/23 808 808 790 792 16,100
2021/12/22 812 812 793 801 18,100
2021/12/21 789 805 788 797 3,400
2021/12/20 814 815 785 788 27,300
2021/12/17 825 840 815 815 8,400
2021/12/16 851 855 841 845 3,400
2021/12/15 831 857 831 850 6,900
2021/12/14 844 844 828 831 3,300
2021/12/13 834 845 831 845 4,500
2021/12/10 858 858 820 824 12,500
2021/12/09 869 883 854 857 7,200
2021/12/08 866 883 866 866 53,500
2021/12/07 818 873 818 866 17,600
2021/12/06 824 824 803 810 9,800
2021/12/03 820 824 806 824 7,700
2021/12/02 809 809 804 809 5,800
2021/12/01 818 834 805 809 7,200
2021/11/30 826 827 826 826 7,300
2021/11/29 806 817 802 802 7,100
2021/11/26 851 856 812 819 33,000
2021/11/25 844 855 844 851 6,500
2021/11/24 857 862 843 845 7,000
2021/11/22 888 892 856 862 10,900
2021/11/19 838 858 837 858 5,600
2021/11/18 848 857 837 840 12,600
2021/11/17 880 888 850 850 31,800
2021/11/16 893 894 885 885 9,300
2021/11/15 906 906 882 894 13,000
2021/11/12 895 904 895 900 8,600
2021/11/11 901 904 895 895 8,800
2021/11/10 898 904 894 902 20,800
2021/11/09 906 912 895 902 29,900
2021/11/08 929 930 911 912 21,700
2021/11/05 921 925 915 917 14,800
2021/11/04 944 944 919 924 23,500
2021/11/02 955 955 940 944 11,700
2021/11/01 941 971 941 955 22,100
2021/10/29 974 974 942 942 30,900
2021/10/28 967 979 943 979 24,200
2021/10/27 980 981 970 980 16,200
2021/10/26 982 994 972 980 30,500
2021/10/25 970 993 965 982 64,300
2021/10/22 971 988 947 955 56,000
2021/10/21 915 974 910 974 94,900
2021/10/20 905 905 891 904 6,500
2021/10/19 900 914 895 908 21,400
2021/10/18 889 890 877 890 6,000
2021/10/15 890 890 878 886 3,800
2021/10/14 904 909 871 879 19,900
2021/10/13 913 914 875 892 18,400
2021/10/12 921 923 903 921 10,700
2021/10/11 922 922 906 920 13,500
2021/10/08 915 921 908 915 23,400
2021/10/07 869 934 865 901 59,200
2021/10/06 860 872 853 854 11,100
2021/10/05 871 871 837 851 12,300
2021/10/04 880 885 869 874 9,000
2021/10/01 883 890 870 881 11,700
2021/09/30 846 900 841 891 34,900
2021/09/29 810 846 800 846 17,300
2021/09/28 810 825 807 825 41,300
2021/09/27 810 816 807 807 16,900
2021/09/24 805 818 805 809 8,200
2021/09/22 818 818 791 799 36,600
2021/09/21 830 840 810 810 39,400
2021/09/17 867 892 855 860 43,500
2021/09/16 877 877 865 868 8,600
2021/09/15 881 890 872 881 6,300
2021/09/14 888 890 877 881 12,600
2021/09/13 899 899 887 887 6,700
2021/09/10 910 910 901 904 9,800
2021/09/09 912 912 910 910 600
2021/09/08 911 918 911 915 3,300
2021/09/07 911 915 902 911 5,000
2021/09/06 915 917 909 909 900
2021/09/03 917 917 903 915 2,200
2021/09/02 918 918 903 914 2,900
2021/09/01 912 913 906 911 7,100
2021/08/31 913 913 897 913 4,000
2021/08/30 898 910 886 910 7,400
2021/08/27 885 886 885 886 4,300
2021/08/26 880 885 880 885 500
2021/08/25 895 895 876 876 2,700
2021/08/24 878 890 870 880 2,300
2021/08/23 861 867 855 864 5,000
2021/08/20 879 879 846 851 16,800
2021/08/19 917 917 882 885 10,600
2021/08/18 915 924 905 920 9,700
2021/08/17 962 962 920 920 10,800
2021/08/16 972 972 963 963 500
2021/08/13 960 972 960 972 5,900
2021/08/12 960 960 951 960 2,000
2021/08/11 954 960 954 959 31,600
2021/08/10 981 981 950 954 37,600
2021/08/06 983 984 978 981 1,300
2021/08/05 982 987 981 986 2,600
2021/08/04 986 990 978 986 32,300
2021/08/03 995 999 986 989 11,500
2021/08/02 1,019 1,019 987 1,009 18,200
2021/07/30 1,009 1,023 1,009 1,023 7,600
2021/07/29 1,000 1,000 999 1,000 700
2021/07/28 1,002 1,005 998 998 2,800
2021/07/27 1,004 1,007 1,000 1,007 3,400
2021/07/26 1,002 1,005 999 999 3,300
2021/07/21 1,008 1,008 999 999 3,700
2021/07/20 993 1,000 992 997 3,400
2021/07/19 1,004 1,004 987 999 8,900
2021/07/16 999 1,008 999 1,004 3,400
2021/07/15 1,006 1,010 999 1,005 6,900
2021/07/14 1,011 1,011 1,007 1,007 3,400
2021/07/13 1,019 1,020 1,015 1,020 5,800
2021/07/12 1,010 1,012 999 1,012 5,600
2021/07/09 1,003 1,009 996 1,005 3,800
2021/07/08 1,003 1,010 995 1,010 3,800
2021/07/07 1,000 1,009 995 1,004 5,600
2021/07/06 1,010 1,018 1,000 1,010 7,000
2021/07/05 1,014 1,017 1,009 1,012 2,000
2021/07/02 1,011 1,013 1,007 1,011 2,200
2021/07/01 1,024 1,024 1,008 1,008 7,100
2021/06/30 1,025 1,026 1,012 1,026 4,300
2021/06/29 1,012 1,012 1,012 1,012 300
2021/06/28 1,015 1,025 1,010 1,012 6,700
2021/06/25 1,019 1,019 1,010 1,017 1,300
2021/06/24 1,019 1,019 1,012 1,014 800
2021/06/23 1,033 1,033 1,009 1,022 9,400
2021/06/22 1,029 1,032 1,014 1,024 4,500
2021/06/21 1,011 1,014 1,002 1,010 5,000
2021/06/18 1,006 1,022 1,005 1,020 12,700
2021/06/17 1,002 1,007 999 1,007 7,800
2021/06/16 1,004 1,008 1,001 1,003 2,600
2021/06/15 1,001 1,007 1,000 1,007 3,900
2021/06/14 1,005 1,005 1,000 1,001 5,900
2021/06/11 1,007 1,007 1,000 1,005 3,800
2021/06/10 1,006 1,007 1,000 1,006 2,700
2021/06/09 1,003 1,007 1,001 1,003 1,900
2021/06/08 1,000 1,006 998 1,006 8,900
2021/06/07 1,000 1,007 1,000 1,000 800
2021/06/04 1,015 1,017 997 997 8,400
2021/06/03 1,011 1,011 995 1,008 9,500
2021/06/02 1,000 1,012 995 1,009 10,000
2021/06/01 1,023 1,023 999 1,001 4,700
2021/05/31 1,006 1,008 1,000 1,007 3,800
2021/05/28 1,009 1,012 1,000 1,006 8,400
2021/05/27 1,000 1,013 998 1,013 4,700
2021/05/26 1,007 1,012 999 1,001 11,100
2021/05/25 1,017 1,020 1,012 1,020 3,400
2021/05/24 1,025 1,025 1,015 1,017 6,700
2021/05/21 1,033 1,040 1,023 1,023 5,800
2021/05/20 1,012 1,025 1,011 1,025 3,000
2021/05/19 1,019 1,020 1,011 1,020 2,400
2021/05/18 1,030 1,030 1,022 1,027 3,000
2021/05/17 1,025 1,036 1,007 1,021 12,100
2021/05/14 1,018 1,020 1,008 1,014 22,000
2021/05/13 997 1,021 986 1,006 38,200
2021/05/12 1,027 1,030 991 1,017 7,100
2021/05/11 1,050 1,050 1,020 1,025 15,200
2021/05/10 1,057 1,063 1,047 1,050 39,600
2021/05/07 1,050 1,060 1,050 1,058 3,400
2021/05/06 1,062 1,068 1,047 1,064 6,800
2021/04/30 1,080 1,083 1,048 1,074 8,400
2021/04/28 1,069 1,077 1,059 1,077 17,100
2021/04/27 1,046 1,070 1,033 1,042 45,400
2021/04/26 1,052 1,053 1,039 1,053 11,100
2021/04/23 1,077 1,078 1,050 1,061 15,400
2021/04/22 1,085 1,085 1,071 1,077 2,900
2021/04/21 1,085 1,088 1,071 1,075 22,800
2021/04/20 1,090 1,091 1,078 1,091 12,400
2021/04/19 1,087 1,091 1,074 1,091 9,800
2021/04/16 1,088 1,088 1,081 1,081 7,600
2021/04/15 1,075 1,100 1,071 1,091 11,300
2021/04/14 1,076 1,083 1,070 1,083 8,100
2021/04/13 1,072 1,079 1,070 1,075 3,500
2021/04/12 1,077 1,077 1,070 1,070 5,600
2021/04/09 1,070 1,078 1,069 1,077 5,300
2021/04/08 1,070 1,081 1,068 1,070 7,600
2021/04/07 1,079 1,079 1,061 1,068 7,300
2021/04/06 1,080 1,083 1,070 1,079 6,300
2021/04/05 1,075 1,106 1,075 1,081 12,500
2021/04/02 1,070 1,075 1,059 1,074 7,100
2021/04/01 1,071 1,071 1,056 1,070 9,500
2021/03/31 1,085 1,085 1,070 1,071 2,100
2021/03/30 1,108 1,120 1,083 1,098 10,800
2021/03/29 1,110 1,111 1,072 1,089 8,800
2021/03/26 1,090 1,090 1,087 1,087 700
2021/03/25 1,087 1,103 1,075 1,103 2,200
2021/03/24 1,077 1,088 1,051 1,083 25,400
2021/03/23 1,092 1,124 1,092 1,093 7,200
2021/03/22 1,150 1,150 1,092 1,092 27,400
2021/03/19 1,155 1,155 1,133 1,133 7,900
2021/03/18 1,205 1,208 1,105 1,160 24,900
2021/03/17 1,147 1,198 1,146 1,192 34,500
2021/03/16 1,100 1,145 1,088 1,143 26,700
2021/03/15 1,078 1,095 1,068 1,095 12,000
2021/03/12 1,070 1,086 1,060 1,077 20,400
2021/03/11 1,050 1,065 1,039 1,049 31,500
2021/03/10 1,048 1,050 1,019 1,044 19,500
2021/03/09 1,020 1,054 1,000 1,043 66,800
2021/03/08 1,030 1,030 991 1,030 148,100
2021/03/05 875 880 858 880 4,000
2021/03/04 872 875 870 875 2,100
2021/03/03 874 874 865 872 1,200
2021/03/02 872 875 872 874 2,800
2021/03/01 869 874 864 870 5,100
2021/02/26 873 875 865 875 1,300
2021/02/25 873 880 869 879 6,200
2021/02/24 885 885 872 872 2,900
2021/02/22 884 885 876 885 2,700
2021/02/19 867 888 862 883 3,700
2021/02/18 880 884 870 870 4,500
2021/02/17 874 925 867 882 16,100
2021/02/16 870 886 868 874 5,300
2021/02/15 869 884 868 875 4,800
2021/02/12 865 869 862 869 3,600
2021/02/10 864 869 862 869 1,900
2021/02/09 884 884 858 863 3,600
2021/02/08 840 880 840 880 6,100
2021/02/05 839 839 835 838 2,000
2021/02/04 840 840 828 832 4,600
2021/02/03 839 842 837 841 3,900
2021/02/02 841 847 834 842 7,100
2021/02/01 844 855 838 847 8,900
2021/01/29 865 868 849 855 8,900
2021/01/28 856 868 842 864 6,000
2021/01/27 865 870 855 860 2,600
2021/01/26 860 865 854 865 4,800
2021/01/25 851 860 850 860 6,100
2021/01/22 846 851 840 850 9,000
2021/01/21 833 847 832 846 3,000
2021/01/20 850 850 828 837 11,700
2021/01/19 850 855 842 854 3,000
2021/01/18 850 855 844 850 4,900
2021/01/15 855 859 835 850 14,800
2021/01/14 863 875 858 859 6,600
2021/01/13 887 889 860 875 7,900
2021/01/12 870 891 852 888 11,100
2021/01/08 899 899 893 898 6,600
2021/01/07 898 900 893 898 4,000
2021/01/06 890 893 886 893 3,900
2021/01/05 886 891 883 891 9,900
2021/01/04 901 901 884 891 16,200

このページの先頭へ