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 |
---|---|---|---|---|---|
2023/12/29 | 476 | 489 | 476 | 483 | 10,300 |
2023/12/28 | 469 | 488 | 464 | 481 | 17,900 |
2023/12/27 | 459 | 470 | 459 | 469 | 109,500 |
2023/12/26 | 468 | 468 | 458 | 462 | 41,200 |
2023/12/25 | 463 | 479 | 454 | 474 | 110,900 |
2023/12/22 | 475 | 475 | 465 | 465 | 39,200 |
2023/12/21 | 465 | 474 | 465 | 469 | 103,300 |
2023/12/20 | 471 | 482 | 471 | 480 | 34,200 |
2023/12/19 | 469 | 482 | 469 | 471 | 18,100 |
2023/12/18 | 475 | 476 | 468 | 473 | 22,900 |
2023/12/15 | 482 | 485 | 478 | 483 | 21,700 |
2023/12/14 | 490 | 490 | 483 | 483 | 19,400 |
2023/12/13 | 493 | 493 | 489 | 491 | 18,500 |
2023/12/12 | 499 | 499 | 490 | 493 | 21,800 |
2023/12/11 | 490 | 497 | 486 | 496 | 22,600 |
2023/12/08 | 493 | 495 | 490 | 495 | 12,700 |
2023/12/07 | 498 | 498 | 492 | 494 | 26,100 |
2023/12/06 | 495 | 500 | 492 | 500 | 20,100 |
2023/12/05 | 514 | 514 | 486 | 498 | 97,600 |
2023/12/04 | 504 | 511 | 504 | 510 | 39,100 |
2023/12/01 | 509 | 512 | 504 | 507 | 10,400 |
2023/11/30 | 507 | 512 | 503 | 512 | 66,700 |
2023/11/29 | 503 | 510 | 503 | 503 | 8,500 |
2023/11/28 | 507 | 509 | 503 | 503 | 9,100 |
2023/11/27 | 506 | 507 | 505 | 505 | 4,700 |
2023/11/24 | 507 | 507 | 502 | 506 | 16,000 |
2023/11/22 | 503 | 508 | 500 | 504 | 6,800 |
2023/11/21 | 505 | 505 | 500 | 501 | 8,200 |
2023/11/20 | 503 | 510 | 500 | 500 | 11,000 |
2023/11/17 | 502 | 506 | 497 | 506 | 6,000 |
2023/11/16 | 491 | 501 | 491 | 499 | 14,800 |
2023/11/15 | 499 | 500 | 489 | 495 | 32,400 |
2023/11/14 | 502 | 505 | 493 | 496 | 55,600 |
2023/11/13 | 507 | 510 | 501 | 504 | 16,800 |
2023/11/10 | 509 | 510 | 505 | 506 | 13,400 |
2023/11/09 | 507 | 509 | 505 | 509 | 11,700 |
2023/11/08 | 524 | 525 | 506 | 510 | 36,900 |
2023/11/07 | 526 | 530 | 521 | 524 | 36,800 |
2023/11/06 | 530 | 536 | 527 | 533 | 16,500 |
2023/11/02 | 529 | 530 | 518 | 530 | 23,700 |
2023/11/01 | 537 | 540 | 519 | 519 | 88,500 |
2023/10/31 | 563 | 563 | 555 | 557 | 12,700 |
2023/10/30 | 558 | 558 | 550 | 555 | 12,700 |
2023/10/27 | 557 | 564 | 556 | 561 | 12,600 |
2023/10/26 | 560 | 566 | 555 | 560 | 15,500 |
2023/10/25 | 563 | 570 | 562 | 563 | 2,400 |
2023/10/24 | 566 | 569 | 552 | 565 | 32,100 |
2023/10/23 | 574 | 574 | 566 | 566 | 9,800 |
2023/10/20 | 575 | 575 | 563 | 574 | 7,000 |
2023/10/19 | 564 | 573 | 564 | 573 | 6,000 |
2023/10/18 | 567 | 578 | 567 | 572 | 8,100 |
2023/10/17 | 568 | 570 | 562 | 567 | 7,200 |
2023/10/16 | 566 | 573 | 566 | 567 | 9,300 |
2023/10/13 | 577 | 577 | 566 | 566 | 24,400 |
2023/10/12 | 579 | 579 | 574 | 577 | 12,800 |
2023/10/11 | 576 | 580 | 574 | 580 | 8,500 |
2023/10/10 | 576 | 580 | 574 | 577 | 8,800 |
2023/10/06 | 576 | 582 | 572 | 576 | 8,400 |
2023/10/05 | 583 | 583 | 569 | 579 | 5,900 |
2023/10/04 | 571 | 575 | 564 | 575 | 31,300 |
2023/10/03 | 591 | 591 | 574 | 574 | 21,600 |
2023/10/02 | 596 | 599 | 590 | 591 | 7,700 |
2023/09/29 | 600 | 600 | 590 | 590 | 9,200 |
2023/09/28 | 592 | 596 | 585 | 595 | 49,400 |
2023/09/27 | 594 | 598 | 591 | 596 | 8,500 |
2023/09/26 | 598 | 598 | 595 | 595 | 2,600 |
2023/09/25 | 598 | 599 | 595 | 598 | 11,000 |
2023/09/22 | 595 | 598 | 591 | 598 | 7,800 |
2023/09/21 | 597 | 598 | 592 | 598 | 19,100 |
2023/09/20 | 601 | 602 | 597 | 598 | 16,400 |
2023/09/19 | 602 | 605 | 601 | 602 | 17,000 |
2023/09/15 | 610 | 615 | 602 | 610 | 25,100 |
2023/09/14 | 617 | 617 | 608 | 610 | 12,400 |
2023/09/13 | 605 | 618 | 605 | 612 | 18,900 |
2023/09/12 | 600 | 610 | 600 | 608 | 27,500 |
2023/09/11 | 614 | 614 | 592 | 599 | 21,900 |
2023/09/08 | 620 | 620 | 613 | 615 | 5,500 |
2023/09/07 | 622 | 622 | 617 | 617 | 1,900 |
2023/09/06 | 618 | 628 | 618 | 622 | 11,500 |
2023/09/05 | 622 | 623 | 615 | 623 | 15,400 |
2023/09/04 | 621 | 623 | 619 | 622 | 15,200 |
2023/09/01 | 618 | 626 | 618 | 619 | 13,100 |
2023/08/31 | 618 | 627 | 617 | 620 | 11,600 |
2023/08/30 | 620 | 623 | 616 | 620 | 15,900 |
2023/08/29 | 619 | 628 | 616 | 616 | 23,000 |
2023/08/28 | 617 | 620 | 615 | 619 | 10,400 |
2023/08/25 | 606 | 625 | 603 | 616 | 30,300 |
2023/08/24 | 603 | 612 | 603 | 610 | 26,800 |
2023/08/23 | 581 | 601 | 581 | 597 | 30,800 |
2023/08/22 | 581 | 582 | 578 | 581 | 7,200 |
2023/08/21 | 583 | 583 | 579 | 581 | 14,000 |
2023/08/18 | 588 | 588 | 580 | 581 | 14,700 |
2023/08/17 | 590 | 595 | 576 | 590 | 54,300 |
2023/08/16 | 597 | 604 | 592 | 599 | 22,800 |
2023/08/15 | 600 | 603 | 598 | 603 | 9,400 |
2023/08/14 | 601 | 607 | 597 | 598 | 15,100 |
2023/08/10 | 594 | 605 | 594 | 601 | 13,700 |
2023/08/09 | 598 | 602 | 598 | 602 | 5,700 |
2023/08/08 | 602 | 605 | 597 | 601 | 6,300 |
2023/08/07 | 595 | 607 | 592 | 602 | 14,400 |
2023/08/04 | 590 | 603 | 590 | 592 | 20,600 |
2023/08/03 | 599 | 599 | 582 | 589 | 22,900 |
2023/08/02 | 599 | 619 | 591 | 593 | 66,800 |
2023/08/01 | 580 | 612 | 578 | 599 | 126,200 |
2023/07/31 | 627 | 634 | 621 | 625 | 71,600 |
2023/07/28 | 634 | 644 | 621 | 637 | 37,000 |
2023/07/27 | 641 | 641 | 631 | 634 | 25,500 |
2023/07/26 | 655 | 656 | 637 | 640 | 25,700 |
2023/07/25 | 657 | 657 | 652 | 656 | 7,300 |
2023/07/24 | 657 | 660 | 654 | 657 | 9,100 |
2023/07/21 | 660 | 660 | 652 | 656 | 18,600 |
2023/07/20 | 657 | 662 | 655 | 659 | 9,200 |
2023/07/19 | 655 | 665 | 655 | 658 | 19,700 |
2023/07/18 | 655 | 662 | 652 | 652 | 17,000 |
2023/07/14 | 660 | 661 | 652 | 661 | 9,400 |
2023/07/13 | 661 | 663 | 650 | 661 | 13,000 |
2023/07/12 | 668 | 670 | 658 | 662 | 18,500 |
2023/07/11 | 665 | 669 | 661 | 661 | 15,700 |
2023/07/10 | 669 | 669 | 665 | 668 | 19,700 |
2023/07/07 | 664 | 671 | 653 | 668 | 14,300 |
2023/07/06 | 663 | 671 | 659 | 669 | 13,900 |
2023/07/05 | 673 | 673 | 663 | 668 | 10,700 |
2023/07/04 | 685 | 687 | 664 | 672 | 20,500 |
2023/07/03 | 652 | 679 | 652 | 676 | 27,700 |
2023/06/30 | 654 | 654 | 647 | 650 | 20,400 |
2023/06/29 | 655 | 655 | 649 | 649 | 16,200 |
2023/06/28 | 647 | 648 | 642 | 648 | 17,100 |
2023/06/27 | 638 | 643 | 632 | 643 | 19,600 |
2023/06/26 | 623 | 634 | 618 | 634 | 63,100 |
2023/06/23 | 642 | 648 | 627 | 632 | 26,900 |
2023/06/22 | 640 | 642 | 637 | 637 | 17,400 |
2023/06/21 | 639 | 648 | 639 | 645 | 18,200 |
2023/06/20 | 657 | 657 | 637 | 643 | 31,900 |
2023/06/19 | 646 | 650 | 631 | 647 | 96,800 |
2023/06/16 | 610 | 627 | 610 | 627 | 118,000 |
2023/06/15 | 593 | 605 | 588 | 602 | 68,900 |
2023/06/14 | 590 | 595 | 587 | 593 | 42,400 |
2023/06/13 | 588 | 590 | 583 | 587 | 43,200 |
2023/06/12 | 589 | 589 | 583 | 587 | 16,200 |
2023/06/09 | 588 | 589 | 583 | 586 | 18,100 |
2023/06/08 | 588 | 589 | 585 | 587 | 16,800 |
2023/06/07 | 588 | 590 | 584 | 588 | 27,100 |
2023/06/06 | 586 | 590 | 585 | 587 | 18,700 |
2023/06/05 | 598 | 598 | 584 | 587 | 32,100 |
2023/06/02 | 593 | 597 | 589 | 590 | 30,100 |
2023/06/01 | 589 | 598 | 585 | 590 | 59,300 |
2023/05/31 | 573 | 575 | 568 | 571 | 31,200 |
2023/05/30 | 578 | 578 | 571 | 576 | 16,200 |
2023/05/29 | 575 | 581 | 574 | 576 | 33,900 |
2023/05/26 | 575 | 577 | 574 | 574 | 12,900 |
2023/05/25 | 580 | 584 | 574 | 574 | 24,700 |
2023/05/24 | 578 | 581 | 575 | 580 | 28,400 |
2023/05/23 | 592 | 594 | 577 | 577 | 49,500 |
2023/05/22 | 588 | 594 | 587 | 588 | 17,000 |
2023/05/19 | 587 | 588 | 582 | 585 | 32,200 |
2023/05/18 | 589 | 590 | 582 | 585 | 25,200 |
2023/05/17 | 586 | 594 | 585 | 585 | 28,500 |
2023/05/16 | 591 | 592 | 582 | 584 | 43,700 |
2023/05/15 | 595 | 597 | 584 | 594 | 81,400 |
2023/05/12 | 608 | 609 | 597 | 600 | 72,200 |
2023/05/11 | 610 | 619 | 596 | 613 | 138,100 |
2023/05/10 | 617 | 628 | 612 | 614 | 1,025,200 |
2023/05/09 | 772 | 782 | 761 | 762 | 70,400 |
2023/05/08 | 784 | 794 | 756 | 763 | 73,000 |
2023/05/02 | 789 | 789 | 772 | 780 | 15,300 |
2023/05/01 | 785 | 789 | 780 | 782 | 16,700 |
2023/04/28 | 773 | 783 | 769 | 777 | 11,800 |
2023/04/27 | 760 | 772 | 760 | 772 | 2,000 |
2023/04/26 | 760 | 768 | 751 | 761 | 14,000 |
2023/04/25 | 755 | 770 | 755 | 770 | 16,300 |
2023/04/24 | 763 | 774 | 760 | 760 | 3,700 |
2023/04/21 | 767 | 784 | 754 | 764 | 27,000 |
2023/04/20 | 744 | 757 | 738 | 756 | 11,100 |
2023/04/19 | 736 | 741 | 732 | 738 | 3,300 |
2023/04/18 | 744 | 744 | 730 | 738 | 7,500 |
2023/04/17 | 730 | 735 | 723 | 730 | 9,800 |
2023/04/14 | 729 | 734 | 729 | 730 | 4,700 |
2023/04/13 | 726 | 732 | 717 | 729 | 5,500 |
2023/04/12 | 725 | 725 | 719 | 725 | 6,000 |
2023/04/11 | 720 | 725 | 713 | 722 | 35,700 |
2023/04/10 | 710 | 716 | 710 | 712 | 700 |
2023/04/07 | 705 | 712 | 704 | 708 | 8,400 |
2023/04/06 | 709 | 709 | 702 | 708 | 3,300 |
2023/04/05 | 717 | 717 | 703 | 712 | 15,600 |
2023/04/04 | 721 | 723 | 712 | 716 | 6,000 |
2023/04/03 | 706 | 723 | 697 | 723 | 20,900 |
2023/03/31 | 692 | 705 | 692 | 705 | 14,200 |
2023/03/30 | 700 | 700 | 691 | 691 | 5,500 |
2023/03/29 | 690 | 698 | 684 | 698 | 16,400 |
2023/03/28 | 696 | 698 | 692 | 693 | 6,200 |
2023/03/27 | 702 | 703 | 690 | 695 | 14,500 |
2023/03/24 | 696 | 701 | 688 | 694 | 12,200 |
2023/03/23 | 689 | 696 | 682 | 696 | 5,200 |
2023/03/22 | 698 | 699 | 679 | 691 | 18,600 |
2023/03/20 | 701 | 701 | 675 | 681 | 11,100 |
2023/03/17 | 697 | 702 | 686 | 701 | 36,700 |
2023/03/16 | 687 | 695 | 675 | 684 | 31,100 |
2023/03/15 | 701 | 735 | 701 | 717 | 11,700 |
2023/03/14 | 713 | 713 | 680 | 687 | 26,200 |
2023/03/13 | 729 | 735 | 708 | 724 | 41,400 |
2023/03/10 | 756 | 759 | 740 | 744 | 26,300 |
2023/03/09 | 785 | 787 | 769 | 770 | 11,000 |
2023/03/08 | 762 | 785 | 757 | 782 | 25,000 |
2023/03/07 | 751 | 761 | 735 | 761 | 14,700 |
2023/03/06 | 741 | 760 | 741 | 751 | 24,600 |
2023/03/03 | 738 | 745 | 737 | 738 | 16,200 |
2023/03/02 | 735 | 742 | 731 | 731 | 23,000 |
2023/03/01 | 728 | 734 | 726 | 732 | 2,200 |
2023/02/28 | 735 | 735 | 716 | 730 | 38,500 |
2023/02/27 | 713 | 735 | 713 | 727 | 41,800 |
2023/02/24 | 709 | 712 | 706 | 712 | 12,900 |
2023/02/22 | 714 | 714 | 690 | 704 | 27,400 |
2023/02/21 | 705 | 714 | 705 | 712 | 10,000 |
2023/02/20 | 680 | 705 | 680 | 705 | 20,300 |
2023/02/17 | 684 | 690 | 677 | 683 | 15,200 |
2023/02/16 | 680 | 690 | 673 | 690 | 14,900 |
2023/02/15 | 689 | 689 | 673 | 676 | 18,300 |
2023/02/14 | 695 | 695 | 688 | 691 | 4,000 |
2023/02/13 | 696 | 696 | 688 | 693 | 6,300 |
2023/02/10 | 699 | 699 | 694 | 697 | 6,500 |
2023/02/09 | 684 | 699 | 681 | 699 | 20,300 |
2023/02/08 | 689 | 695 | 684 | 690 | 17,200 |
2023/02/07 | 674 | 686 | 674 | 686 | 18,900 |
2023/02/06 | 680 | 682 | 670 | 670 | 29,700 |
2023/02/03 | 686 | 686 | 664 | 665 | 26,000 |
2023/02/02 | 670 | 686 | 660 | 683 | 66,800 |
2023/02/01 | 637 | 680 | 635 | 679 | 210,400 |
2023/01/31 | 591 | 596 | 586 | 587 | 22,400 |
2023/01/30 | 596 | 597 | 590 | 592 | 18,000 |
2023/01/27 | 593 | 598 | 590 | 594 | 10,500 |
2023/01/26 | 602 | 602 | 593 | 593 | 3,600 |
2023/01/25 | 598 | 601 | 595 | 600 | 11,900 |
2023/01/24 | 595 | 599 | 593 | 599 | 11,700 |
2023/01/23 | 590 | 596 | 590 | 594 | 8,900 |
2023/01/20 | 597 | 597 | 588 | 592 | 11,100 |
2023/01/19 | 590 | 596 | 590 | 594 | 3,800 |
2023/01/18 | 591 | 595 | 584 | 595 | 6,100 |
2023/01/17 | 589 | 592 | 589 | 589 | 4,200 |
2023/01/16 | 600 | 600 | 586 | 593 | 6,400 |
2023/01/13 | 600 | 602 | 599 | 600 | 1,800 |
2023/01/12 | 604 | 604 | 597 | 600 | 3,700 |
2023/01/11 | 596 | 604 | 591 | 601 | 25,000 |
2023/01/10 | 596 | 598 | 593 | 596 | 4,900 |
2023/01/06 | 592 | 596 | 591 | 596 | 4,500 |
2023/01/05 | 600 | 600 | 593 | 593 | 4,000 |
2023/01/04 | 600 | 600 | 594 | 596 | 15,000 |