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 |
---|---|---|---|---|---|
2022/12/30 | 605 | 608 | 603 | 604 | 5,700 |
2022/12/29 | 596 | 602 | 592 | 602 | 5,000 |
2022/12/28 | 604 | 604 | 594 | 601 | 24,600 |
2022/12/27 | 597 | 619 | 597 | 613 | 37,100 |
2022/12/26 | 589 | 598 | 589 | 594 | 13,100 |
2022/12/23 | 589 | 595 | 583 | 595 | 41,600 |
2022/12/22 | 617 | 617 | 584 | 590 | 49,900 |
2022/12/21 | 620 | 620 | 592 | 603 | 72,100 |
2022/12/20 | 642 | 644 | 608 | 621 | 33,400 |
2022/12/19 | 650 | 653 | 643 | 648 | 33,900 |
2022/12/16 | 652 | 660 | 647 | 660 | 18,700 |
2022/12/15 | 645 | 652 | 641 | 652 | 8,600 |
2022/12/14 | 641 | 641 | 633 | 640 | 14,600 |
2022/12/13 | 641 | 644 | 634 | 640 | 13,800 |
2022/12/12 | 635 | 635 | 622 | 631 | 19,500 |
2022/12/09 | 633 | 640 | 629 | 635 | 15,200 |
2022/12/08 | 635 | 641 | 630 | 631 | 43,900 |
2022/12/07 | 630 | 640 | 627 | 631 | 9,400 |
2022/12/06 | 644 | 644 | 629 | 630 | 9,700 |
2022/12/05 | 647 | 647 | 639 | 644 | 5,600 |
2022/12/02 | 657 | 657 | 635 | 639 | 13,500 |
2022/12/01 | 664 | 664 | 651 | 658 | 10,300 |
2022/11/30 | 661 | 661 | 652 | 658 | 3,700 |
2022/11/29 | 664 | 664 | 648 | 657 | 21,900 |
2022/11/28 | 658 | 668 | 656 | 667 | 18,800 |
2022/11/25 | 629 | 649 | 629 | 649 | 14,900 |
2022/11/24 | 635 | 638 | 628 | 630 | 22,000 |
2022/11/22 | 620 | 640 | 620 | 620 | 39,900 |
2022/11/21 | 602 | 617 | 602 | 611 | 48,500 |
2022/11/18 | 588 | 598 | 588 | 598 | 25,200 |
2022/11/17 | 588 | 589 | 585 | 585 | 6,600 |
2022/11/16 | 593 | 593 | 569 | 588 | 36,000 |
2022/11/15 | 586 | 595 | 581 | 593 | 34,800 |
2022/11/14 | 581 | 592 | 581 | 586 | 46,600 |
2022/11/11 | 576 | 590 | 575 | 579 | 38,300 |
2022/11/10 | 578 | 578 | 571 | 572 | 22,900 |
2022/11/09 | 583 | 583 | 572 | 578 | 22,900 |
2022/11/08 | 592 | 592 | 579 | 583 | 16,700 |
2022/11/07 | 595 | 595 | 582 | 592 | 64,200 |
2022/11/04 | 618 | 618 | 596 | 597 | 283,700 |
2022/11/02 | 690 | 702 | 680 | 696 | 85,600 |
2022/11/01 | 694 | 694 | 678 | 685 | 26,200 |
2022/10/31 | 685 | 698 | 684 | 690 | 13,700 |
2022/10/28 | 680 | 686 | 680 | 683 | 6,200 |
2022/10/27 | 692 | 692 | 680 | 686 | 10,800 |
2022/10/26 | 696 | 697 | 685 | 693 | 9,600 |
2022/10/25 | 690 | 701 | 680 | 691 | 20,300 |
2022/10/24 | 714 | 714 | 684 | 690 | 17,300 |
2022/10/21 | 712 | 718 | 701 | 718 | 3,800 |
2022/10/20 | 700 | 723 | 693 | 707 | 6,700 |
2022/10/19 | 701 | 718 | 701 | 710 | 7,100 |
2022/10/18 | 690 | 700 | 679 | 700 | 13,600 |
2022/10/17 | 690 | 692 | 687 | 687 | 7,500 |
2022/10/14 | 687 | 699 | 687 | 690 | 10,900 |
2022/10/13 | 676 | 678 | 675 | 678 | 2,400 |
2022/10/12 | 678 | 682 | 676 | 676 | 2,900 |
2022/10/11 | 680 | 680 | 675 | 675 | 5,900 |
2022/10/07 | 678 | 685 | 675 | 685 | 6,300 |
2022/10/06 | 692 | 692 | 680 | 683 | 2,800 |
2022/10/05 | 686 | 695 | 679 | 692 | 8,200 |
2022/10/04 | 677 | 683 | 673 | 678 | 4,700 |
2022/10/03 | 654 | 669 | 654 | 662 | 3,400 |
2022/09/30 | 657 | 676 | 650 | 668 | 27,000 |
2022/09/29 | 654 | 663 | 654 | 655 | 4,500 |
2022/09/28 | 655 | 657 | 646 | 657 | 7,700 |
2022/09/27 | 651 | 655 | 651 | 655 | 11,200 |
2022/09/26 | 655 | 670 | 648 | 651 | 24,400 |
2022/09/22 | 657 | 666 | 657 | 666 | 16,400 |
2022/09/21 | 664 | 664 | 658 | 661 | 4,500 |
2022/09/20 | 662 | 666 | 662 | 664 | 4,700 |
2022/09/16 | 657 | 667 | 655 | 667 | 4,800 |
2022/09/15 | 659 | 662 | 649 | 662 | 9,900 |
2022/09/14 | 656 | 666 | 653 | 659 | 2,700 |
2022/09/13 | 661 | 682 | 661 | 670 | 19,900 |
2022/09/12 | 650 | 659 | 647 | 655 | 5,300 |
2022/09/09 | 645 | 648 | 640 | 647 | 4,000 |
2022/09/08 | 635 | 643 | 635 | 643 | 14,000 |
2022/09/07 | 632 | 634 | 630 | 632 | 13,200 |
2022/09/06 | 636 | 643 | 635 | 635 | 3,100 |
2022/09/05 | 642 | 642 | 635 | 641 | 4,700 |
2022/09/02 | 653 | 656 | 640 | 642 | 14,100 |
2022/09/01 | 657 | 660 | 653 | 660 | 3,700 |
2022/08/31 | 657 | 664 | 657 | 664 | 5,100 |
2022/08/30 | 654 | 660 | 654 | 657 | 4,200 |
2022/08/29 | 640 | 651 | 639 | 649 | 18,700 |
2022/08/26 | 664 | 669 | 660 | 660 | 11,400 |
2022/08/25 | 665 | 670 | 659 | 664 | 10,900 |
2022/08/24 | 653 | 665 | 652 | 665 | 5,800 |
2022/08/23 | 654 | 660 | 654 | 656 | 3,400 |
2022/08/22 | 665 | 670 | 655 | 665 | 9,200 |
2022/08/19 | 654 | 660 | 654 | 660 | 8,700 |
2022/08/18 | 657 | 657 | 645 | 654 | 5,000 |
2022/08/17 | 652 | 656 | 646 | 656 | 7,200 |
2022/08/16 | 647 | 656 | 647 | 652 | 3,700 |
2022/08/15 | 652 | 652 | 646 | 647 | 1,600 |
2022/08/12 | 653 | 653 | 639 | 647 | 6,700 |
2022/08/10 | 650 | 650 | 645 | 645 | 7,800 |
2022/08/09 | 655 | 655 | 650 | 650 | 32,000 |
2022/08/08 | 664 | 664 | 655 | 655 | 3,600 |
2022/08/05 | 666 | 666 | 655 | 660 | 8,800 |
2022/08/04 | 657 | 671 | 656 | 666 | 9,700 |
2022/08/03 | 661 | 662 | 654 | 657 | 16,300 |
2022/08/02 | 677 | 682 | 660 | 668 | 82,900 |
2022/08/01 | 638 | 692 | 637 | 687 | 144,800 |
2022/07/29 | 618 | 618 | 596 | 596 | 16,500 |
2022/07/28 | 630 | 630 | 615 | 625 | 8,900 |
2022/07/27 | 623 | 631 | 614 | 626 | 2,600 |
2022/07/26 | 637 | 637 | 626 | 629 | 5,900 |
2022/07/25 | 642 | 642 | 628 | 638 | 9,300 |
2022/07/22 | 636 | 644 | 629 | 642 | 15,200 |
2022/07/21 | 625 | 632 | 624 | 632 | 4,800 |
2022/07/20 | 622 | 637 | 622 | 631 | 13,900 |
2022/07/19 | 606 | 616 | 606 | 615 | 3,400 |
2022/07/15 | 602 | 610 | 600 | 606 | 4,900 |
2022/07/14 | 609 | 609 | 605 | 605 | 4,300 |
2022/07/13 | 609 | 623 | 609 | 609 | 10,300 |
2022/07/12 | 620 | 620 | 605 | 609 | 10,100 |
2022/07/11 | 609 | 619 | 607 | 614 | 21,800 |
2022/07/08 | 594 | 606 | 594 | 605 | 16,700 |
2022/07/07 | 585 | 594 | 581 | 590 | 17,200 |
2022/07/06 | 573 | 582 | 573 | 580 | 10,300 |
2022/07/05 | 590 | 597 | 573 | 573 | 20,300 |
2022/07/04 | 583 | 589 | 580 | 588 | 37,300 |
2022/07/01 | 578 | 586 | 568 | 575 | 14,000 |
2022/06/30 | 580 | 585 | 566 | 580 | 12,000 |
2022/06/29 | 574 | 580 | 574 | 580 | 1,800 |
2022/06/28 | 563 | 580 | 563 | 580 | 32,700 |
2022/06/27 | 566 | 572 | 559 | 567 | 22,700 |
2022/06/24 | 537 | 584 | 537 | 568 | 65,200 |
2022/06/23 | 551 | 553 | 547 | 547 | 2,700 |
2022/06/22 | 555 | 555 | 551 | 551 | 8,300 |
2022/06/21 | 531 | 554 | 531 | 551 | 8,400 |
2022/06/20 | 540 | 540 | 524 | 528 | 25,800 |
2022/06/17 | 540 | 540 | 530 | 533 | 52,600 |
2022/06/16 | 549 | 557 | 547 | 547 | 12,200 |
2022/06/15 | 560 | 560 | 539 | 547 | 37,200 |
2022/06/14 | 570 | 570 | 547 | 560 | 94,800 |
2022/06/13 | 579 | 579 | 572 | 577 | 15,400 |
2022/06/10 | 578 | 590 | 578 | 584 | 15,600 |
2022/06/09 | 593 | 597 | 586 | 587 | 19,100 |
2022/06/08 | 574 | 596 | 572 | 592 | 19,400 |
2022/06/07 | 578 | 583 | 570 | 572 | 22,100 |
2022/06/06 | 580 | 581 | 577 | 577 | 7,500 |
2022/06/03 | 588 | 589 | 582 | 584 | 13,100 |
2022/06/02 | 587 | 588 | 582 | 583 | 12,700 |
2022/06/01 | 570 | 588 | 570 | 587 | 14,900 |
2022/05/31 | 574 | 574 | 569 | 572 | 4,300 |
2022/05/30 | 572 | 572 | 567 | 569 | 10,100 |
2022/05/27 | 570 | 570 | 561 | 566 | 23,800 |
2022/05/26 | 576 | 589 | 557 | 566 | 77,300 |
2022/05/25 | 584 | 584 | 568 | 572 | 63,900 |
2022/05/24 | 596 | 596 | 581 | 584 | 20,500 |
2022/05/23 | 592 | 595 | 590 | 593 | 10,000 |
2022/05/20 | 604 | 604 | 583 | 587 | 48,300 |
2022/05/19 | 592 | 600 | 588 | 600 | 8,200 |
2022/05/18 | 597 | 605 | 595 | 598 | 19,800 |
2022/05/17 | 597 | 600 | 589 | 590 | 17,700 |
2022/05/16 | 603 | 604 | 596 | 596 | 13,900 |
2022/05/13 | 603 | 603 | 590 | 600 | 18,400 |
2022/05/12 | 602 | 607 | 599 | 599 | 14,800 |
2022/05/11 | 611 | 615 | 607 | 608 | 15,700 |
2022/05/10 | 602 | 612 | 600 | 607 | 16,100 |
2022/05/09 | 607 | 618 | 607 | 610 | 4,900 |
2022/05/06 | 625 | 627 | 611 | 616 | 7,200 |
2022/05/02 | 624 | 624 | 613 | 623 | 4,100 |
2022/04/28 | 606 | 620 | 606 | 620 | 2,700 |
2022/04/27 | 606 | 606 | 602 | 605 | 8,600 |
2022/04/26 | 619 | 622 | 611 | 613 | 2,600 |
2022/04/25 | 614 | 617 | 607 | 612 | 5,500 |
2022/04/22 | 632 | 632 | 610 | 624 | 22,500 |
2022/04/21 | 636 | 636 | 632 | 636 | 1,700 |
2022/04/20 | 632 | 640 | 622 | 636 | 10,000 |
2022/04/19 | 618 | 624 | 615 | 622 | 4,200 |
2022/04/18 | 615 | 618 | 610 | 618 | 22,700 |
2022/04/15 | 632 | 633 | 610 | 616 | 13,000 |
2022/04/14 | 631 | 634 | 630 | 630 | 1,800 |
2022/04/13 | 631 | 639 | 628 | 631 | 5,600 |
2022/04/12 | 643 | 649 | 621 | 626 | 22,900 |
2022/04/11 | 643 | 645 | 639 | 643 | 5,800 |
2022/04/08 | 649 | 649 | 638 | 645 | 5,200 |
2022/04/07 | 647 | 649 | 643 | 649 | 10,200 |
2022/04/06 | 645 | 652 | 642 | 650 | 4,400 |
2022/04/05 | 659 | 659 | 646 | 653 | 4,900 |
2022/04/04 | 655 | 656 | 650 | 654 | 8,800 |
2022/04/01 | 650 | 655 | 640 | 655 | 10,700 |
2022/03/31 | 650 | 654 | 644 | 650 | 9,300 |
2022/03/30 | 658 | 658 | 650 | 658 | 6,900 |
2022/03/29 | 655 | 656 | 650 | 654 | 6,200 |
2022/03/28 | 653 | 655 | 648 | 655 | 20,200 |
2022/03/25 | 656 | 656 | 650 | 650 | 12,200 |
2022/03/24 | 649 | 654 | 646 | 653 | 10,100 |
2022/03/23 | 641 | 667 | 641 | 659 | 18,800 |
2022/03/22 | 640 | 641 | 637 | 641 | 6,500 |
2022/03/18 | 628 | 631 | 619 | 631 | 4,600 |
2022/03/17 | 614 | 631 | 614 | 629 | 17,200 |
2022/03/16 | 617 | 619 | 606 | 619 | 20,500 |
2022/03/15 | 625 | 645 | 595 | 599 | 81,800 |
2022/03/14 | 606 | 618 | 598 | 616 | 34,000 |
2022/03/11 | 606 | 617 | 596 | 606 | 79,100 |
2022/03/10 | 609 | 630 | 608 | 612 | 29,200 |
2022/03/09 | 602 | 608 | 596 | 605 | 42,100 |
2022/03/08 | 617 | 626 | 596 | 599 | 23,800 |
2022/03/07 | 654 | 654 | 615 | 623 | 24,300 |
2022/03/04 | 656 | 657 | 648 | 655 | 30,500 |
2022/03/03 | 660 | 660 | 655 | 656 | 16,600 |
2022/03/02 | 676 | 677 | 651 | 651 | 13,900 |
2022/03/01 | 667 | 683 | 666 | 676 | 17,700 |
2022/02/28 | 656 | 667 | 655 | 667 | 19,800 |
2022/02/25 | 673 | 673 | 655 | 656 | 41,800 |
2022/02/24 | 693 | 695 | 662 | 673 | 35,200 |
2022/02/22 | 697 | 703 | 695 | 703 | 52,600 |
2022/02/21 | 703 | 708 | 698 | 699 | 21,300 |
2022/02/18 | 708 | 708 | 702 | 703 | 22,400 |
2022/02/17 | 712 | 713 | 707 | 708 | 5,600 |
2022/02/16 | 715 | 715 | 707 | 712 | 18,000 |
2022/02/15 | 720 | 729 | 708 | 708 | 19,700 |
2022/02/14 | 723 | 727 | 715 | 725 | 32,600 |
2022/02/10 | 748 | 748 | 731 | 731 | 10,900 |
2022/02/09 | 742 | 750 | 742 | 749 | 5,700 |
2022/02/08 | 750 | 750 | 742 | 747 | 16,400 |
2022/02/07 | 743 | 751 | 743 | 750 | 7,900 |
2022/02/04 | 743 | 746 | 737 | 743 | 5,300 |
2022/02/03 | 732 | 746 | 732 | 743 | 12,800 |
2022/02/02 | 731 | 743 | 724 | 736 | 27,400 |
2022/02/01 | 750 | 765 | 724 | 729 | 83,000 |
2022/01/31 | 767 | 795 | 767 | 795 | 33,000 |
2022/01/28 | 768 | 775 | 759 | 765 | 16,900 |
2022/01/27 | 796 | 796 | 761 | 763 | 24,700 |
2022/01/26 | 796 | 796 | 791 | 791 | 7,300 |
2022/01/25 | 806 | 807 | 791 | 793 | 16,000 |
2022/01/24 | 802 | 818 | 801 | 811 | 7,200 |
2022/01/21 | 809 | 811 | 801 | 811 | 6,100 |
2022/01/20 | 820 | 835 | 802 | 811 | 12,500 |
2022/01/19 | 849 | 849 | 807 | 820 | 33,000 |
2022/01/18 | 852 | 899 | 846 | 858 | 164,800 |
2022/01/17 | 806 | 827 | 806 | 824 | 4,600 |
2022/01/14 | 825 | 828 | 803 | 811 | 9,700 |
2022/01/13 | 845 | 845 | 824 | 825 | 5,400 |
2022/01/12 | 830 | 841 | 828 | 841 | 5,300 |
2022/01/11 | 846 | 854 | 825 | 830 | 16,300 |
2022/01/07 | 831 | 882 | 831 | 857 | 30,900 |
2022/01/06 | 855 | 868 | 816 | 823 | 20,000 |
2022/01/05 | 869 | 883 | 867 | 876 | 15,600 |
2022/01/04 | 835 | 869 | 835 | 868 | 12,400 |