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 |
|---|---|---|---|---|---|
| 2024/12/30 | 320 | 325 | 318 | 322 | 17,100 |
| 2024/12/27 | 337 | 337 | 316 | 322 | 41,000 |
| 2024/12/26 | 357 | 358 | 324 | 337 | 71,400 |
| 2024/12/25 | 328 | 356 | 328 | 341 | 121,400 |
| 2024/12/24 | 306 | 344 | 306 | 325 | 134,200 |
| 2024/12/23 | 316 | 316 | 305 | 311 | 14,900 |
| 2024/12/20 | 312 | 316 | 311 | 316 | 21,500 |
| 2024/12/19 | 304 | 314 | 304 | 314 | 29,100 |
| 2024/12/18 | 292 | 315 | 292 | 308 | 72,400 |
| 2024/12/17 | 292 | 293 | 291 | 291 | 33,300 |
| 2024/12/16 | 298 | 298 | 293 | 294 | 65,300 |
| 2024/12/13 | 296 | 298 | 296 | 298 | 16,700 |
| 2024/12/12 | 300 | 300 | 295 | 297 | 41,300 |
| 2024/12/11 | 299 | 299 | 295 | 297 | 25,500 |
| 2024/12/10 | 302 | 303 | 296 | 301 | 51,700 |
| 2024/12/09 | 305 | 305 | 303 | 304 | 35,800 |
| 2024/12/06 | 305 | 306 | 304 | 304 | 5,200 |
| 2024/12/05 | 307 | 307 | 306 | 307 | 5,100 |
| 2024/12/04 | 304 | 306 | 303 | 306 | 6,900 |
| 2024/12/03 | 308 | 308 | 304 | 305 | 8,700 |
| 2024/12/02 | 309 | 309 | 305 | 308 | 25,800 |
| 2024/11/29 | 307 | 307 | 307 | 307 | 2,900 |
| 2024/11/28 | 307 | 308 | 306 | 307 | 3,700 |
| 2024/11/27 | 308 | 309 | 306 | 307 | 6,300 |
| 2024/11/26 | 311 | 311 | 309 | 309 | 5,100 |
| 2024/11/25 | 311 | 312 | 309 | 311 | 2,700 |
| 2024/11/22 | 311 | 311 | 308 | 311 | 12,000 |
| 2024/11/21 | 310 | 311 | 309 | 310 | 5,000 |
| 2024/11/20 | 308 | 310 | 306 | 310 | 6,600 |
| 2024/11/19 | 307 | 309 | 307 | 308 | 2,700 |
| 2024/11/18 | 311 | 311 | 308 | 309 | 2,700 |
| 2024/11/15 | 312 | 313 | 301 | 311 | 13,800 |
| 2024/11/14 | 315 | 315 | 312 | 312 | 5,000 |
| 2024/11/13 | 315 | 315 | 313 | 315 | 3,200 |
| 2024/11/12 | 313 | 317 | 312 | 315 | 8,000 |
| 2024/11/11 | 309 | 312 | 309 | 312 | 51,400 |
| 2024/11/08 | 313 | 315 | 311 | 311 | 16,600 |
| 2024/11/07 | 310 | 318 | 310 | 315 | 9,100 |
| 2024/11/06 | 312 | 319 | 310 | 310 | 14,500 |
| 2024/11/05 | 309 | 310 | 307 | 308 | 34,500 |
| 2024/11/01 | 311 | 312 | 309 | 312 | 2,200 |
| 2024/10/31 | 312 | 313 | 311 | 312 | 1,500 |
| 2024/10/30 | 316 | 316 | 310 | 312 | 5,200 |
| 2024/10/29 | 313 | 314 | 311 | 314 | 4,100 |
| 2024/10/28 | 303 | 322 | 303 | 313 | 14,200 |
| 2024/10/25 | 305 | 306 | 304 | 305 | 6,900 |
| 2024/10/24 | 305 | 308 | 305 | 305 | 6,900 |
| 2024/10/23 | 314 | 314 | 306 | 306 | 28,600 |
| 2024/10/22 | 329 | 375 | 306 | 318 | 382,900 |
| 2024/10/21 | 325 | 329 | 318 | 321 | 2,600 |
| 2024/10/18 | 333 | 333 | 323 | 323 | 4,300 |
| 2024/10/17 | 330 | 334 | 328 | 334 | 3,200 |
| 2024/10/16 | 328 | 329 | 326 | 329 | 3,400 |
| 2024/10/15 | 338 | 338 | 326 | 327 | 7,200 |
| 2024/10/11 | 345 | 345 | 336 | 337 | 2,700 |
| 2024/10/10 | 335 | 351 | 331 | 346 | 1,800 |
| 2024/10/09 | 339 | 340 | 336 | 336 | 1,400 |
| 2024/10/08 | 346 | 346 | 339 | 339 | 2,900 |
| 2024/10/07 | 354 | 356 | 344 | 348 | 13,900 |
| 2024/10/04 | 348 | 352 | 347 | 351 | 5,700 |
| 2024/10/03 | 345 | 349 | 342 | 347 | 3,800 |
| 2024/10/02 | 347 | 347 | 343 | 346 | 9,700 |
| 2024/10/01 | 344 | 346 | 335 | 346 | 8,000 |
| 2024/09/30 | 337 | 343 | 322 | 336 | 17,600 |
| 2024/09/27 | 341 | 345 | 329 | 345 | 12,600 |
| 2024/09/26 | 344 | 346 | 340 | 343 | 5,100 |
| 2024/09/25 | 340 | 343 | 336 | 343 | 7,100 |
| 2024/09/24 | 346 | 346 | 336 | 339 | 10,700 |
| 2024/09/20 | 350 | 350 | 337 | 339 | 28,700 |
| 2024/09/19 | 336 | 349 | 335 | 349 | 13,300 |
| 2024/09/18 | 315 | 345 | 312 | 335 | 39,700 |
| 2024/09/17 | 314 | 315 | 293 | 315 | 36,300 |
| 2024/09/13 | 306 | 319 | 306 | 318 | 14,900 |
| 2024/09/12 | 307 | 313 | 300 | 306 | 73,600 |
| 2024/09/11 | 312 | 315 | 304 | 309 | 31,500 |
| 2024/09/10 | 314 | 315 | 312 | 312 | 35,200 |
| 2024/09/09 | 319 | 319 | 312 | 314 | 6,800 |
| 2024/09/06 | 325 | 325 | 321 | 321 | 8,600 |
| 2024/09/05 | 324 | 327 | 320 | 326 | 7,500 |
| 2024/09/04 | 328 | 330 | 323 | 323 | 14,300 |
| 2024/09/03 | 332 | 333 | 330 | 332 | 12,700 |
| 2024/09/02 | 333 | 335 | 330 | 332 | 10,400 |
| 2024/08/30 | 337 | 337 | 332 | 332 | 7,500 |
| 2024/08/29 | 332 | 332 | 328 | 332 | 4,800 |
| 2024/08/28 | 335 | 339 | 332 | 332 | 7,800 |
| 2024/08/27 | 336 | 339 | 334 | 334 | 4,900 |
| 2024/08/26 | 340 | 340 | 334 | 335 | 3,100 |
| 2024/08/23 | 337 | 340 | 337 | 340 | 1,300 |
| 2024/08/22 | 341 | 341 | 330 | 341 | 8,500 |
| 2024/08/21 | 330 | 338 | 326 | 338 | 9,700 |
| 2024/08/20 | 335 | 335 | 331 | 334 | 3,300 |
| 2024/08/19 | 333 | 335 | 327 | 327 | 8,400 |
| 2024/08/16 | 330 | 336 | 327 | 336 | 10,100 |
| 2024/08/15 | 321 | 330 | 318 | 324 | 10,400 |
| 2024/08/14 | 319 | 323 | 315 | 315 | 18,600 |
| 2024/08/13 | 315 | 321 | 310 | 317 | 26,900 |
| 2024/08/09 | 321 | 321 | 302 | 311 | 33,200 |
| 2024/08/08 | 298 | 327 | 295 | 313 | 143,200 |
| 2024/08/07 | 343 | 356 | 343 | 346 | 26,400 |
| 2024/08/06 | 361 | 361 | 342 | 348 | 55,000 |
| 2024/08/05 | 380 | 380 | 321 | 321 | 43,900 |
| 2024/08/02 | 396 | 396 | 379 | 379 | 46,600 |
| 2024/08/01 | 413 | 414 | 400 | 402 | 14,800 |
| 2024/07/31 | 418 | 418 | 409 | 413 | 3,700 |
| 2024/07/30 | 412 | 422 | 412 | 418 | 9,000 |
| 2024/07/29 | 407 | 411 | 405 | 411 | 2,400 |
| 2024/07/26 | 407 | 407 | 404 | 406 | 3,800 |
| 2024/07/25 | 414 | 414 | 400 | 405 | 7,700 |
| 2024/07/24 | 420 | 422 | 417 | 417 | 1,800 |
| 2024/07/23 | 424 | 424 | 422 | 422 | 1,400 |
| 2024/07/22 | 434 | 434 | 420 | 426 | 18,400 |
| 2024/07/19 | 426 | 429 | 424 | 428 | 3,800 |
| 2024/07/18 | 425 | 429 | 424 | 428 | 17,800 |
| 2024/07/17 | 422 | 425 | 419 | 425 | 5,400 |
| 2024/07/16 | 422 | 422 | 419 | 422 | 5,900 |
| 2024/07/12 | 422 | 422 | 415 | 419 | 12,200 |
| 2024/07/11 | 412 | 420 | 408 | 420 | 10,900 |
| 2024/07/10 | 416 | 416 | 415 | 416 | 2,900 |
| 2024/07/09 | 417 | 418 | 417 | 418 | 6,300 |
| 2024/07/08 | 417 | 417 | 415 | 415 | 900 |
| 2024/07/05 | 416 | 418 | 414 | 418 | 17,000 |
| 2024/07/04 | 412 | 416 | 412 | 416 | 5,100 |
| 2024/07/03 | 413 | 417 | 411 | 415 | 3,500 |
| 2024/07/02 | 416 | 416 | 413 | 415 | 2,200 |
| 2024/07/01 | 411 | 417 | 411 | 413 | 7,400 |
| 2024/06/28 | 414 | 414 | 406 | 413 | 9,900 |
| 2024/06/27 | 417 | 417 | 413 | 414 | 6,500 |
| 2024/06/26 | 411 | 417 | 411 | 417 | 10,900 |
| 2024/06/25 | 408 | 410 | 406 | 410 | 13,200 |
| 2024/06/24 | 407 | 407 | 405 | 405 | 6,600 |
| 2024/06/21 | 406 | 406 | 402 | 405 | 10,100 |
| 2024/06/20 | 403 | 404 | 402 | 404 | 2,500 |
| 2024/06/19 | 402 | 403 | 401 | 401 | 400 |
| 2024/06/18 | 400 | 402 | 400 | 402 | 4,700 |
| 2024/06/17 | 401 | 410 | 397 | 399 | 16,300 |
| 2024/06/14 | 399 | 401 | 398 | 401 | 5,900 |
| 2024/06/13 | 405 | 407 | 399 | 399 | 6,700 |
| 2024/06/12 | 407 | 407 | 403 | 403 | 1,800 |
| 2024/06/11 | 407 | 407 | 405 | 407 | 4,500 |
| 2024/06/10 | 406 | 409 | 404 | 405 | 10,000 |
| 2024/06/07 | 411 | 411 | 404 | 406 | 6,300 |
| 2024/06/06 | 410 | 411 | 405 | 405 | 7,800 |
| 2024/06/05 | 398 | 413 | 398 | 410 | 21,700 |
| 2024/06/04 | 398 | 398 | 395 | 397 | 1,900 |
| 2024/06/03 | 395 | 398 | 395 | 398 | 19,000 |
| 2024/05/31 | 389 | 394 | 389 | 394 | 6,400 |
| 2024/05/30 | 389 | 389 | 382 | 388 | 28,400 |
| 2024/05/29 | 393 | 394 | 384 | 388 | 23,200 |
| 2024/05/28 | 394 | 395 | 387 | 391 | 38,400 |
| 2024/05/27 | 396 | 396 | 391 | 394 | 11,600 |
| 2024/05/24 | 393 | 396 | 393 | 396 | 15,400 |
| 2024/05/23 | 397 | 400 | 394 | 395 | 31,000 |
| 2024/05/22 | 398 | 401 | 397 | 397 | 38,000 |
| 2024/05/21 | 407 | 410 | 402 | 403 | 11,800 |
| 2024/05/20 | 405 | 407 | 401 | 406 | 69,800 |
| 2024/05/17 | 408 | 410 | 405 | 405 | 9,600 |
| 2024/05/16 | 428 | 428 | 399 | 409 | 92,500 |
| 2024/05/15 | 426 | 432 | 425 | 428 | 28,200 |
| 2024/05/14 | 424 | 426 | 422 | 426 | 51,000 |
| 2024/05/13 | 420 | 424 | 418 | 422 | 298,300 |
| 2024/05/10 | 510 | 519 | 508 | 518 | 28,400 |
| 2024/05/09 | 505 | 508 | 505 | 508 | 2,900 |
| 2024/05/08 | 505 | 509 | 503 | 506 | 8,300 |
| 2024/05/07 | 507 | 511 | 506 | 510 | 7,500 |
| 2024/05/02 | 509 | 513 | 502 | 509 | 8,100 |
| 2024/05/01 | 505 | 505 | 503 | 505 | 3,600 |
| 2024/04/30 | 503 | 505 | 498 | 505 | 5,000 |
| 2024/04/26 | 497 | 502 | 497 | 502 | 3,300 |
| 2024/04/25 | 508 | 512 | 498 | 498 | 26,700 |
| 2024/04/24 | 511 | 514 | 510 | 512 | 9,500 |
| 2024/04/23 | 514 | 517 | 508 | 513 | 4,900 |
| 2024/04/22 | 518 | 518 | 510 | 516 | 4,000 |
| 2024/04/19 | 513 | 513 | 501 | 509 | 17,800 |
| 2024/04/18 | 511 | 515 | 510 | 515 | 4,600 |
| 2024/04/17 | 519 | 523 | 510 | 512 | 7,700 |
| 2024/04/16 | 520 | 520 | 511 | 519 | 3,700 |
| 2024/04/15 | 516 | 521 | 516 | 521 | 1,400 |
| 2024/04/12 | 523 | 523 | 515 | 515 | 6,000 |
| 2024/04/11 | 525 | 525 | 517 | 521 | 8,200 |
| 2024/04/10 | 526 | 527 | 525 | 525 | 1,700 |
| 2024/04/09 | 528 | 528 | 524 | 526 | 3,600 |
| 2024/04/08 | 523 | 526 | 520 | 525 | 5,900 |
| 2024/04/05 | 519 | 520 | 512 | 514 | 10,200 |
| 2024/04/04 | 519 | 520 | 517 | 520 | 2,000 |
| 2024/04/03 | 513 | 518 | 512 | 518 | 44,900 |
| 2024/04/02 | 526 | 527 | 515 | 516 | 7,300 |
| 2024/04/01 | 528 | 529 | 524 | 524 | 5,400 |
| 2024/03/29 | 520 | 525 | 508 | 525 | 15,500 |
| 2024/03/28 | 521 | 522 | 518 | 520 | 5,200 |
| 2024/03/27 | 528 | 532 | 528 | 532 | 12,700 |
| 2024/03/26 | 524 | 528 | 524 | 528 | 6,400 |
| 2024/03/25 | 531 | 531 | 521 | 525 | 16,400 |
| 2024/03/22 | 527 | 529 | 525 | 526 | 7,800 |
| 2024/03/21 | 521 | 527 | 520 | 527 | 19,200 |
| 2024/03/19 | 515 | 522 | 512 | 521 | 11,000 |
| 2024/03/18 | 510 | 524 | 510 | 520 | 29,900 |
| 2024/03/15 | 508 | 509 | 501 | 508 | 9,300 |
| 2024/03/14 | 507 | 508 | 503 | 508 | 4,100 |
| 2024/03/13 | 505 | 507 | 502 | 503 | 5,600 |
| 2024/03/12 | 502 | 507 | 502 | 505 | 4,800 |
| 2024/03/11 | 510 | 510 | 502 | 502 | 9,200 |
| 2024/03/08 | 508 | 509 | 507 | 509 | 6,900 |
| 2024/03/07 | 509 | 511 | 505 | 505 | 15,500 |
| 2024/03/06 | 506 | 512 | 502 | 509 | 30,100 |
| 2024/03/05 | 508 | 509 | 500 | 506 | 13,000 |
| 2024/03/04 | 504 | 506 | 499 | 501 | 16,900 |
| 2024/03/01 | 510 | 510 | 502 | 502 | 22,400 |
| 2024/02/29 | 512 | 513 | 506 | 509 | 15,200 |
| 2024/02/28 | 517 | 519 | 517 | 518 | 3,300 |
| 2024/02/27 | 517 | 518 | 510 | 518 | 19,600 |
| 2024/02/26 | 521 | 521 | 519 | 519 | 33,500 |
| 2024/02/22 | 525 | 525 | 518 | 521 | 12,600 |
| 2024/02/21 | 522 | 526 | 514 | 521 | 2,900 |
| 2024/02/20 | 520 | 527 | 515 | 521 | 11,200 |
| 2024/02/19 | 522 | 522 | 517 | 521 | 7,800 |
| 2024/02/16 | 525 | 525 | 510 | 522 | 19,100 |
| 2024/02/15 | 527 | 528 | 524 | 528 | 5,400 |
| 2024/02/14 | 536 | 536 | 527 | 527 | 4,300 |
| 2024/02/13 | 544 | 544 | 535 | 538 | 3,700 |
| 2024/02/09 | 542 | 543 | 539 | 543 | 14,500 |
| 2024/02/08 | 544 | 544 | 538 | 538 | 5,100 |
| 2024/02/07 | 538 | 540 | 535 | 537 | 2,600 |
| 2024/02/06 | 547 | 547 | 535 | 535 | 5,800 |
| 2024/02/05 | 543 | 549 | 540 | 547 | 17,100 |
| 2024/02/02 | 529 | 537 | 529 | 537 | 16,800 |
| 2024/02/01 | 530 | 535 | 523 | 529 | 44,600 |
| 2024/01/31 | 541 | 548 | 537 | 545 | 35,600 |
| 2024/01/30 | 526 | 543 | 526 | 541 | 33,000 |
| 2024/01/29 | 525 | 528 | 523 | 525 | 11,200 |
| 2024/01/26 | 515 | 526 | 509 | 521 | 25,000 |
| 2024/01/25 | 520 | 520 | 518 | 518 | 2,100 |
| 2024/01/24 | 518 | 521 | 517 | 520 | 7,200 |
| 2024/01/23 | 521 | 522 | 519 | 520 | 4,100 |
| 2024/01/22 | 514 | 521 | 514 | 520 | 14,900 |
| 2024/01/19 | 507 | 513 | 500 | 512 | 19,700 |
| 2024/01/18 | 501 | 506 | 501 | 503 | 5,600 |
| 2024/01/17 | 507 | 507 | 502 | 503 | 4,000 |
| 2024/01/16 | 504 | 509 | 504 | 506 | 13,400 |
| 2024/01/15 | 505 | 506 | 501 | 506 | 5,800 |
| 2024/01/12 | 509 | 509 | 504 | 504 | 16,900 |
| 2024/01/11 | 505 | 508 | 504 | 504 | 5,400 |
| 2024/01/10 | 508 | 509 | 503 | 505 | 3,700 |
| 2024/01/09 | 506 | 507 | 503 | 504 | 7,500 |
| 2024/01/05 | 512 | 513 | 503 | 507 | 17,500 |
| 2024/01/04 | 495 | 506 | 490 | 506 | 19,800 |