3422 (株)J-MAX の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 509 | 513 | 502 | 509 | 8,100 | 509 |
| 2024-05-01 | 505 | 505 | 503 | 505 | 3,600 | 505 |
| 2024-04-30 | 503 | 505 | 498 | 505 | 5,000 | 505 |
| 2024-04-26 | 497 | 502 | 497 | 502 | 3,300 | 502 |
| 2024-04-25 | 508 | 512 | 498 | 498 | 26,700 | 498 |
| 2024-04-24 | 511 | 514 | 510 | 512 | 9,500 | 512 |
| 2024-04-23 | 514 | 517 | 508 | 513 | 4,900 | 513 |
| 2024-04-22 | 518 | 518 | 510 | 516 | 4,000 | 516 |
| 2024-04-19 | 513 | 513 | 501 | 509 | 17,800 | 509 |
| 2024-04-18 | 511 | 515 | 510 | 515 | 4,600 | 515 |
| 2024-04-17 | 519 | 523 | 510 | 512 | 7,700 | 512 |
| 2024-04-16 | 520 | 520 | 511 | 519 | 3,700 | 519 |
| 2024-04-15 | 516 | 521 | 516 | 521 | 1,400 | 521 |
| 2024-04-12 | 523 | 523 | 515 | 515 | 6,000 | 515 |
| 2024-04-11 | 525 | 525 | 517 | 521 | 8,200 | 521 |
| 2024-04-10 | 526 | 527 | 525 | 525 | 1,700 | 525 |
| 2024-04-09 | 528 | 528 | 524 | 526 | 3,600 | 526 |
| 2024-04-08 | 523 | 526 | 520 | 525 | 5,900 | 525 |
| 2024-04-05 | 519 | 520 | 512 | 514 | 10,200 | 514 |
| 2024-04-04 | 519 | 520 | 517 | 520 | 2,000 | 520 |
| 2024-04-03 | 513 | 518 | 512 | 518 | 44,900 | 518 |
| 2024-04-02 | 526 | 527 | 515 | 516 | 7,300 | 516 |
| 2024-04-01 | 528 | 529 | 524 | 524 | 5,400 | 524 |
| 2024-03-29 | 520 | 525 | 508 | 525 | 15,500 | 525 |
| 2024-03-28 | 521 | 522 | 518 | 520 | 5,200 | 520 |
| 2024-03-27 | 528 | 532 | 528 | 532 | 12,700 | 532 |
| 2024-03-26 | 524 | 528 | 524 | 528 | 6,400 | 528 |
| 2024-03-25 | 531 | 531 | 521 | 525 | 16,400 | 525 |
| 2024-03-22 | 527 | 529 | 525 | 526 | 7,800 | 526 |
| 2024-03-21 | 521 | 527 | 520 | 527 | 19,200 | 527 |
| 2024-03-19 | 515 | 522 | 512 | 521 | 11,000 | 521 |
| 2024-03-18 | 510 | 524 | 510 | 520 | 29,900 | 520 |
| 2024-03-15 | 508 | 509 | 501 | 508 | 9,300 | 508 |
| 2024-03-14 | 507 | 508 | 503 | 508 | 4,100 | 508 |
| 2024-03-13 | 505 | 507 | 502 | 503 | 5,600 | 503 |
| 2024-03-12 | 502 | 507 | 502 | 505 | 4,800 | 505 |
| 2024-03-11 | 510 | 510 | 502 | 502 | 9,200 | 502 |
| 2024-03-08 | 508 | 509 | 507 | 509 | 6,900 | 509 |
| 2024-03-07 | 509 | 511 | 505 | 505 | 15,500 | 505 |
| 2024-03-06 | 506 | 512 | 502 | 509 | 30,100 | 509 |
| 2024-03-05 | 508 | 509 | 500 | 506 | 13,000 | 506 |
| 2024-03-04 | 504 | 506 | 499 | 501 | 16,900 | 501 |
| 2024-03-01 | 510 | 510 | 502 | 502 | 22,400 | 502 |
| 2024-02-29 | 512 | 513 | 506 | 509 | 15,200 | 509 |
| 2024-02-28 | 517 | 519 | 517 | 518 | 3,300 | 518 |
| 2024-02-27 | 517 | 518 | 510 | 518 | 19,600 | 518 |
| 2024-02-26 | 521 | 521 | 519 | 519 | 33,500 | 519 |
| 2024-02-22 | 525 | 525 | 518 | 521 | 12,600 | 521 |
| 2024-02-21 | 522 | 526 | 514 | 521 | 2,900 | 521 |
| 2024-02-20 | 520 | 527 | 515 | 521 | 11,200 | 521 |
| 2024-02-19 | 522 | 522 | 517 | 521 | 7,800 | 521 |
| 2024-02-16 | 525 | 525 | 510 | 522 | 19,100 | 522 |
| 2024-02-15 | 527 | 528 | 524 | 528 | 5,400 | 528 |
| 2024-02-14 | 536 | 536 | 527 | 527 | 4,300 | 527 |
| 2024-02-13 | 544 | 544 | 535 | 538 | 3,700 | 538 |
| 2024-02-09 | 542 | 543 | 539 | 543 | 14,500 | 543 |
| 2024-02-08 | 544 | 544 | 538 | 538 | 5,100 | 538 |
| 2024-02-07 | 538 | 540 | 535 | 537 | 2,600 | 537 |
| 2024-02-06 | 547 | 547 | 535 | 535 | 5,800 | 535 |
| 2024-02-05 | 543 | 549 | 540 | 547 | 17,100 | 547 |
| 2024-02-02 | 529 | 537 | 529 | 537 | 16,800 | 537 |
| 2024-02-01 | 530 | 535 | 523 | 529 | 44,600 | 529 |
| 2024-01-31 | 541 | 548 | 537 | 545 | 35,600 | 545 |
| 2024-01-30 | 526 | 543 | 526 | 541 | 33,000 | 541 |
| 2024-01-29 | 525 | 528 | 523 | 525 | 11,200 | 525 |
| 2024-01-26 | 515 | 526 | 509 | 521 | 25,000 | 521 |
| 2024-01-25 | 520 | 520 | 518 | 518 | 2,100 | 518 |
| 2024-01-24 | 518 | 521 | 517 | 520 | 7,200 | 520 |
| 2024-01-23 | 521 | 522 | 519 | 520 | 4,100 | 520 |
| 2024-01-22 | 514 | 521 | 514 | 520 | 14,900 | 520 |
| 2024-01-19 | 507 | 513 | 500 | 512 | 19,700 | 512 |
| 2024-01-18 | 501 | 506 | 501 | 503 | 5,600 | 503 |
| 2024-01-17 | 507 | 507 | 502 | 503 | 4,000 | 503 |
| 2024-01-16 | 504 | 509 | 504 | 506 | 13,400 | 506 |
| 2024-01-15 | 505 | 506 | 501 | 506 | 5,800 | 506 |
| 2024-01-12 | 509 | 509 | 504 | 504 | 16,900 | 504 |
| 2024-01-11 | 505 | 508 | 504 | 504 | 5,400 | 504 |
| 2024-01-10 | 508 | 509 | 503 | 505 | 3,700 | 505 |
| 2024-01-09 | 506 | 507 | 503 | 504 | 7,500 | 504 |
| 2024-01-05 | 512 | 513 | 503 | 507 | 17,500 | 507 |
| 2024-01-04 | 495 | 506 | 490 | 506 | 19,800 | 506 |
分割・併合履歴 ： なし
