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
2024-02-285175195175183,300518
2024-02-2751751851051819,600518
2024-02-2652152151951933,500519
2024-02-2252552551852112,600521
2024-02-215225265145212,900521
2024-02-2052052751552111,200521
2024-02-195225225175217,800521
2024-02-1652552551052219,100522
2024-02-155275285245285,400528
2024-02-145365365275274,300527
2024-02-135445445355383,700538
2024-02-0954254353954314,500543
2024-02-085445445385385,100538
2024-02-075385405355372,600537
2024-02-065475475355355,800535
2024-02-0554354954054717,100547
2024-02-0252953752953716,800537
2024-02-0153053552352944,600529
2024-01-3154154853754535,600545
2024-01-3052654352654133,000541
2024-01-2952552852352511,200525
2024-01-2651552650952125,000521
2024-01-255205205185182,100518
2024-01-245185215175207,200520
2024-01-235215225195204,100520
2024-01-2251452151452014,900520
2024-01-1950751350051219,700512
2024-01-185015065015035,600503
2024-01-175075075025034,000503
2024-01-1650450950450613,400506
2024-01-155055065015065,800506
2024-01-1250950950450416,900504
2024-01-115055085045045,400504
2024-01-105085095035053,700505
2024-01-095065075035047,500504
2024-01-0551251350350717,500507
2024-01-0449550649050619,800506

分割・併合履歴 : なし