3422 (株)J-MAX の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 288 | 297 | 288 | 291 | 6,200 | 291 |
| 2025-04-07 | 285 | 290 | 266 | 279 | 64,500 | 279 |
| 2025-04-04 | 313 | 313 | 302 | 304 | 9,000 | 304 |
| 2025-04-03 | 320 | 320 | 313 | 314 | 7,500 | 314 |
| 2025-04-02 | 326 | 328 | 326 | 328 | 4,700 | 328 |
| 2025-04-01 | 320 | 328 | 320 | 325 | 13,900 | 325 |
| 2025-03-31 | 321 | 322 | 315 | 317 | 10,000 | 317 |
| 2025-03-28 | 320 | 324 | 320 | 324 | 1,600 | 324 |
| 2025-03-27 | 320 | 325 | 320 | 323 | 1,800 | 323 |
| 2025-03-26 | 324 | 324 | 320 | 320 | 3,900 | 320 |
| 2025-03-25 | 324 | 327 | 324 | 324 | 7,400 | 324 |
| 2025-03-24 | 326 | 326 | 317 | 321 | 5,900 | 321 |
| 2025-03-21 | 327 | 327 | 321 | 325 | 7,400 | 325 |
| 2025-03-19 | 326 | 328 | 326 | 327 | 4,800 | 327 |
| 2025-03-18 | 328 | 328 | 325 | 325 | 2,300 | 325 |
| 2025-03-17 | 322 | 324 | 322 | 323 | 3,100 | 323 |
| 2025-03-14 | 320 | 321 | 318 | 321 | 3,300 | 321 |
| 2025-03-13 | 317 | 319 | 316 | 319 | 10,200 | 319 |
| 2025-03-12 | 316 | 319 | 316 | 318 | 1,800 | 318 |
| 2025-03-11 | 318 | 318 | 315 | 316 | 3,600 | 316 |
| 2025-03-10 | 319 | 320 | 318 | 318 | 1,000 | 318 |
| 2025-03-07 | 318 | 319 | 315 | 319 | 3,100 | 319 |
| 2025-03-06 | 319 | 319 | 318 | 318 | 200 | 318 |
| 2025-03-05 | 320 | 320 | 313 | 317 | 6,900 | 317 |
| 2025-03-04 | 319 | 319 | 315 | 319 | 3,900 | 319 |
| 2025-03-03 | 315 | 318 | 315 | 318 | 3,800 | 318 |
| 2025-02-28 | 318 | 318 | 313 | 317 | 4,100 | 317 |
| 2025-02-27 | 312 | 317 | 312 | 317 | 1,900 | 317 |
| 2025-02-26 | 317 | 317 | 313 | 314 | 1,500 | 314 |
| 2025-02-25 | 313 | 318 | 313 | 317 | 1,400 | 317 |
| 2025-02-21 | 321 | 322 | 319 | 319 | 6,000 | 319 |
| 2025-02-20 | 321 | 322 | 319 | 321 | 1,000 | 321 |
| 2025-02-19 | 324 | 324 | 318 | 321 | 3,400 | 321 |
| 2025-02-18 | 325 | 325 | 322 | 324 | 2,400 | 324 |
| 2025-02-17 | 318 | 325 | 318 | 325 | 14,400 | 325 |
| 2025-02-14 | 322 | 323 | 313 | 317 | 7,700 | 317 |
| 2025-02-13 | 322 | 325 | 322 | 322 | 6,300 | 322 |
| 2025-02-12 | 318 | 320 | 317 | 319 | 10,300 | 319 |
| 2025-02-10 | 321 | 321 | 314 | 317 | 14,100 | 317 |
| 2025-02-07 | 318 | 325 | 318 | 321 | 8,900 | 321 |
| 2025-02-06 | 316 | 318 | 311 | 318 | 24,100 | 318 |
| 2025-02-05 | 317 | 318 | 314 | 316 | 6,100 | 316 |
| 2025-02-04 | 313 | 318 | 313 | 315 | 3,800 | 315 |
| 2025-02-03 | 314 | 314 | 311 | 312 | 1,700 | 312 |
| 2025-01-31 | 319 | 319 | 310 | 314 | 11,900 | 314 |
| 2025-01-30 | 317 | 317 | 315 | 316 | 4,900 | 316 |
| 2025-01-29 | 316 | 318 | 316 | 317 | 9,400 | 317 |
| 2025-01-28 | 317 | 317 | 313 | 316 | 1,800 | 316 |
| 2025-01-27 | 317 | 317 | 313 | 314 | 6,800 | 314 |
| 2025-01-24 | 314 | 317 | 314 | 316 | 7,800 | 316 |
| 2025-01-23 | 315 | 315 | 312 | 312 | 14,100 | 312 |
| 2025-01-22 | 321 | 321 | 314 | 314 | 21,800 | 314 |
| 2025-01-21 | 315 | 316 | 315 | 315 | 6,300 | 315 |
| 2025-01-20 | 315 | 315 | 315 | 315 | 3,800 | 315 |
| 2025-01-17 | 316 | 316 | 313 | 314 | 8,000 | 314 |
| 2025-01-16 | 320 | 320 | 316 | 317 | 2,000 | 317 |
| 2025-01-15 | 319 | 319 | 318 | 319 | 500 | 319 |
| 2025-01-14 | 321 | 321 | 316 | 317 | 8,600 | 317 |
| 2025-01-10 | 328 | 328 | 323 | 323 | 16,500 | 323 |
| 2025-01-09 | 333 | 333 | 328 | 328 | 4,800 | 328 |
| 2025-01-08 | 335 | 335 | 331 | 332 | 4,400 | 332 |
| 2025-01-07 | 335 | 336 | 332 | 334 | 3,300 | 334 |
| 2025-01-06 | 322 | 334 | 322 | 334 | 11,000 | 334 |
分割・併合履歴 ： なし