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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 310 | 311 | 309 | 310 | 5,000 | 310 |
| 2024-11-20 | 308 | 309 | 306 | 309 | 6,500 | 309 |
| 2024-11-19 | 307 | 309 | 307 | 308 | 2,400 | 308 |
| 2024-11-18 | 311 | 311 | 308 | 309 | 2,700 | 309 |
| 2024-11-15 | 312 | 313 | 301 | 311 | 13,800 | 311 |
| 2024-11-14 | 315 | 315 | 312 | 312 | 4,900 | 312 |
| 2024-11-13 | 315 | 315 | 313 | 315 | 3,200 | 315 |
| 2024-11-12 | 313 | 317 | 312 | 315 | 8,000 | 315 |
| 2024-11-11 | 309 | 312 | 309 | 312 | 48,400 | 312 |
| 2024-11-08 | 313 | 315 | 311 | 315 | 16,400 | 315 |
| 2024-11-07 | 310 | 318 | 310 | 318 | 8,700 | 318 |
| 2024-11-06 | 312 | 319 | 310 | 314 | 12,400 | 314 |
| 2024-11-05 | 309 | 310 | 307 | 308 | 31,400 | 308 |
| 2024-11-01 | 311 | 312 | 309 | 312 | 2,200 | 312 |
| 2024-10-31 | 312 | 313 | 311 | 312 | 1,500 | 312 |
| 2024-10-30 | 316 | 316 | 310 | 312 | 5,200 | 312 |
| 2024-10-29 | 313 | 314 | 311 | 314 | 4,100 | 314 |
| 2024-10-28 | 303 | 322 | 303 | 313 | 14,200 | 313 |
| 2024-10-25 | 305 | 306 | 304 | 305 | 6,900 | 305 |
| 2024-10-24 | 305 | 308 | 305 | 305 | 6,900 | 305 |
| 2024-10-23 | 314 | 314 | 306 | 306 | 28,600 | 306 |
| 2024-10-22 | 329 | 375 | 306 | 318 | 382,900 | 318 |
| 2024-10-21 | 325 | 329 | 318 | 321 | 2,600 | 321 |
| 2024-10-18 | 333 | 333 | 323 | 323 | 4,300 | 323 |
| 2024-10-17 | 330 | 334 | 328 | 334 | 3,200 | 334 |
| 2024-10-16 | 328 | 329 | 326 | 329 | 3,400 | 329 |
| 2024-10-15 | 338 | 338 | 326 | 327 | 7,200 | 327 |
| 2024-10-11 | 345 | 345 | 336 | 337 | 2,700 | 337 |
| 2024-10-10 | 335 | 351 | 331 | 346 | 1,800 | 346 |
| 2024-10-09 | 339 | 340 | 336 | 336 | 1,400 | 336 |
| 2024-10-08 | 346 | 346 | 339 | 339 | 2,900 | 339 |
| 2024-10-07 | 354 | 356 | 344 | 348 | 13,900 | 348 |
| 2024-10-04 | 348 | 352 | 347 | 351 | 5,700 | 351 |
| 2024-10-03 | 345 | 349 | 342 | 347 | 3,800 | 347 |
| 2024-10-02 | 347 | 347 | 343 | 346 | 9,700 | 346 |
| 2024-10-01 | 344 | 346 | 335 | 346 | 8,000 | 346 |
| 2024-09-30 | 337 | 343 | 322 | 336 | 17,600 | 336 |
| 2024-09-27 | 341 | 345 | 329 | 345 | 12,600 | 345 |
| 2024-09-26 | 344 | 346 | 340 | 343 | 5,100 | 343 |
| 2024-09-25 | 340 | 343 | 336 | 343 | 7,100 | 343 |
| 2024-09-24 | 346 | 346 | 336 | 339 | 10,700 | 339 |
| 2024-09-20 | 350 | 350 | 337 | 339 | 28,700 | 339 |
| 2024-09-19 | 336 | 349 | 335 | 349 | 13,300 | 349 |
| 2024-09-18 | 315 | 345 | 312 | 335 | 39,700 | 335 |
| 2024-09-17 | 314 | 315 | 293 | 315 | 36,300 | 315 |
| 2024-09-13 | 306 | 319 | 306 | 318 | 14,900 | 318 |
| 2024-09-12 | 307 | 313 | 300 | 306 | 73,600 | 306 |
| 2024-09-11 | 312 | 315 | 304 | 309 | 31,500 | 309 |
| 2024-09-10 | 314 | 315 | 312 | 312 | 35,200 | 312 |
| 2024-09-09 | 319 | 319 | 312 | 314 | 6,800 | 314 |
| 2024-09-06 | 325 | 325 | 321 | 321 | 8,600 | 321 |
| 2024-09-05 | 324 | 327 | 320 | 326 | 7,500 | 326 |
| 2024-09-04 | 328 | 330 | 323 | 323 | 14,300 | 323 |
| 2024-09-03 | 332 | 333 | 330 | 332 | 12,700 | 332 |
| 2024-09-02 | 333 | 335 | 330 | 332 | 10,400 | 332 |
| 2024-08-30 | 337 | 337 | 332 | 332 | 7,500 | 332 |
| 2024-08-29 | 332 | 332 | 328 | 332 | 4,800 | 332 |
| 2024-08-28 | 335 | 339 | 332 | 332 | 7,800 | 332 |
| 2024-08-27 | 336 | 339 | 334 | 334 | 4,900 | 334 |
| 2024-08-26 | 340 | 340 | 334 | 335 | 3,100 | 335 |
| 2024-08-23 | 337 | 340 | 337 | 340 | 1,300 | 340 |
| 2024-08-22 | 341 | 341 | 330 | 341 | 8,500 | 341 |
| 2024-08-21 | 330 | 338 | 326 | 338 | 9,700 | 338 |
| 2024-08-20 | 335 | 335 | 331 | 334 | 3,300 | 334 |
| 2024-08-19 | 333 | 335 | 327 | 327 | 8,400 | 327 |
| 2024-08-16 | 330 | 336 | 327 | 336 | 10,100 | 336 |
| 2024-08-15 | 321 | 330 | 318 | 324 | 10,400 | 324 |
| 2024-08-14 | 319 | 323 | 315 | 315 | 18,600 | 315 |
| 2024-08-13 | 315 | 321 | 310 | 317 | 26,900 | 317 |
| 2024-08-09 | 321 | 321 | 302 | 311 | 33,200 | 311 |
| 2024-08-08 | 298 | 327 | 295 | 313 | 143,200 | 313 |
| 2024-08-07 | 343 | 356 | 343 | 346 | 26,400 | 346 |
| 2024-08-06 | 361 | 361 | 342 | 348 | 55,000 | 348 |
| 2024-08-05 | 380 | 380 | 321 | 321 | 43,900 | 321 |
| 2024-08-02 | 396 | 396 | 379 | 379 | 46,600 | 379 |
| 2024-08-01 | 413 | 414 | 400 | 402 | 14,800 | 402 |
| 2024-07-31 | 418 | 418 | 409 | 413 | 3,700 | 413 |
| 2024-07-30 | 412 | 422 | 412 | 418 | 9,000 | 418 |
| 2024-07-29 | 407 | 411 | 405 | 411 | 2,400 | 411 |
| 2024-07-26 | 407 | 407 | 404 | 406 | 3,800 | 406 |
| 2024-07-25 | 414 | 414 | 400 | 405 | 7,700 | 405 |
| 2024-07-24 | 420 | 422 | 417 | 417 | 1,800 | 417 |
| 2024-07-23 | 424 | 424 | 422 | 422 | 1,400 | 422 |
| 2024-07-22 | 434 | 434 | 420 | 426 | 18,400 | 426 |
| 2024-07-19 | 426 | 429 | 424 | 428 | 3,800 | 428 |
| 2024-07-18 | 425 | 429 | 424 | 428 | 17,800 | 428 |
| 2024-07-17 | 422 | 425 | 419 | 425 | 5,400 | 425 |
| 2024-07-16 | 422 | 422 | 419 | 422 | 5,900 | 422 |
| 2024-07-12 | 422 | 422 | 415 | 419 | 12,200 | 419 |
| 2024-07-11 | 412 | 420 | 408 | 420 | 10,900 | 420 |
| 2024-07-10 | 416 | 416 | 415 | 416 | 2,900 | 416 |
| 2024-07-09 | 417 | 418 | 417 | 418 | 6,300 | 418 |
| 2024-07-08 | 417 | 417 | 415 | 415 | 900 | 415 |
| 2024-07-05 | 416 | 418 | 414 | 418 | 17,000 | 418 |
| 2024-07-04 | 412 | 416 | 412 | 416 | 5,100 | 416 |
| 2024-07-03 | 413 | 417 | 411 | 415 | 3,500 | 415 |
| 2024-07-02 | 416 | 416 | 413 | 415 | 2,200 | 415 |
| 2024-07-01 | 411 | 417 | 411 | 413 | 7,400 | 413 |
| 2024-06-28 | 414 | 414 | 406 | 413 | 9,900 | 413 |
| 2024-06-27 | 417 | 417 | 413 | 414 | 6,500 | 414 |
| 2024-06-26 | 411 | 417 | 411 | 417 | 10,900 | 417 |
| 2024-06-25 | 408 | 410 | 406 | 410 | 13,200 | 410 |
| 2024-06-24 | 407 | 407 | 405 | 405 | 6,600 | 405 |
| 2024-06-21 | 406 | 406 | 402 | 405 | 10,100 | 405 |
| 2024-06-20 | 403 | 404 | 402 | 404 | 2,500 | 404 |
| 2024-06-19 | 402 | 403 | 401 | 401 | 400 | 401 |
| 2024-06-18 | 400 | 402 | 400 | 402 | 4,700 | 402 |
| 2024-06-17 | 401 | 410 | 397 | 399 | 16,300 | 399 |
| 2024-06-14 | 399 | 401 | 398 | 401 | 5,900 | 401 |
| 2024-06-13 | 405 | 407 | 399 | 399 | 6,700 | 399 |
| 2024-06-12 | 407 | 407 | 403 | 403 | 1,800 | 403 |
| 2024-06-11 | 407 | 407 | 405 | 407 | 4,500 | 407 |
| 2024-06-10 | 406 | 409 | 404 | 405 | 10,000 | 405 |
| 2024-06-07 | 411 | 411 | 404 | 406 | 6,300 | 406 |
| 2024-06-06 | 410 | 411 | 405 | 405 | 7,800 | 405 |
| 2024-06-05 | 398 | 413 | 398 | 410 | 21,700 | 410 |
| 2024-06-04 | 398 | 398 | 395 | 397 | 1,900 | 397 |
| 2024-06-03 | 395 | 398 | 395 | 398 | 19,000 | 398 |
| 2024-05-31 | 389 | 394 | 389 | 394 | 6,400 | 394 |
| 2024-05-30 | 389 | 389 | 382 | 388 | 28,400 | 388 |
| 2024-05-29 | 393 | 394 | 384 | 388 | 23,200 | 388 |
| 2024-05-28 | 394 | 395 | 387 | 391 | 38,400 | 391 |
| 2024-05-27 | 396 | 396 | 391 | 394 | 11,600 | 394 |
| 2024-05-24 | 393 | 396 | 393 | 396 | 15,400 | 396 |
| 2024-05-23 | 397 | 400 | 394 | 395 | 31,000 | 395 |
| 2024-05-22 | 398 | 401 | 397 | 397 | 38,000 | 397 |
| 2024-05-21 | 407 | 410 | 402 | 403 | 11,800 | 403 |
| 2024-05-20 | 405 | 407 | 401 | 406 | 69,800 | 406 |
| 2024-05-17 | 408 | 410 | 405 | 405 | 9,600 | 405 |
| 2024-05-16 | 428 | 428 | 399 | 409 | 92,500 | 409 |
| 2024-05-15 | 426 | 432 | 425 | 428 | 28,200 | 428 |
| 2024-05-14 | 424 | 426 | 422 | 426 | 51,000 | 426 |
| 2024-05-13 | 420 | 424 | 418 | 422 | 298,300 | 422 |
| 2024-05-10 | 510 | 519 | 508 | 518 | 28,400 | 518 |
| 2024-05-09 | 505 | 508 | 505 | 508 | 2,900 | 508 |
| 2024-05-08 | 505 | 509 | 503 | 506 | 8,300 | 506 |
| 2024-05-07 | 507 | 511 | 506 | 510 | 7,500 | 510 |
| 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
