3422 (株)J-MAX の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0265765763563913,500639
2022-12-0166466465165810,300658
2022-11-306616616526583,700658
2022-11-2966466464865721,900657
2022-11-2865866865666718,800667
2022-11-2562964962964914,900649
2022-11-2463563862863022,000630
2022-11-2262064062062039,900620
2022-11-2160261760261148,500611
2022-11-1858859858859825,200598
2022-11-175885895855856,600585
2022-11-1659359356958836,000588
2022-11-1558659558159334,800593
2022-11-1458159258158646,600586
2022-11-1157659057557938,300579
2022-11-1057857857157222,900572
2022-11-0958358357257822,900578
2022-11-0859259257958316,700583
2022-11-0759559558259264,200592
2022-11-04618618596597283,700597
2022-11-0269070268069685,600696
2022-11-0169469467868526,200685
2022-10-3168569868469013,700690
2022-10-286806866806836,200683
2022-10-2769269268068610,800686
2022-10-266966976856939,600693
2022-10-2569070168069120,300691
2022-10-2471471468469017,300690
2022-10-217127187017183,800718
2022-10-207007236937076,700707
2022-10-197017187017107,100710
2022-10-1869070067970013,600700
2022-10-176906926876877,500687
2022-10-1468769968769010,900690
2022-10-136766786756782,400678
2022-10-126786826766762,900676
2022-10-116806806756755,900675
2022-10-076786856756856,300685
2022-10-066926926806832,800683
2022-10-056866956796928,200692
2022-10-046776836736784,700678
2022-10-036546696546623,400662
2022-09-3065767665066827,000668
2022-09-296546636546554,500655
2022-09-286556576466577,700657
2022-09-2765165565165511,200655
2022-09-2665567064865124,400651
2022-09-2265766665766616,400666
2022-09-216646646586614,500661
2022-09-206626666626644,700664
2022-09-166576676556674,800667
2022-09-156596626496629,900662
2022-09-146566666536592,700659
2022-09-1366168266167019,900670
2022-09-126506596476555,300655
2022-09-096456486406474,000647
2022-09-0863564363564314,000643
2022-09-0763263463063213,200632
2022-09-066366436356353,100635
2022-09-056426426356414,700641
2022-09-0265365664064214,100642
2022-09-016576606536603,700660
2022-08-316576646576645,100664
2022-08-306546606546574,200657
2022-08-2964065163964918,700649
2022-08-2666466966066011,400660
2022-08-2566567065966410,900664
2022-08-246536656526655,800665
2022-08-236546606546563,400656
2022-08-226656706556659,200665
2022-08-196546606546608,700660
2022-08-186576576456545,000654
2022-08-176526566466567,200656
2022-08-166476566476523,700652
2022-08-156526526466471,600647
2022-08-126536536396476,700647
2022-08-106506506456457,800645
2022-08-0965565565065032,000650
2022-08-086646646556553,600655
2022-08-056666666556608,800660
2022-08-046576716566669,700666
2022-08-0366166265465716,300657
2022-08-0267768266066882,900668
2022-08-01638692637687144,800687
2022-07-2961861859659616,500596
2022-07-286306306156258,900625
2022-07-276236316146262,600626
2022-07-266376376266295,900629
2022-07-256426426286389,300638
2022-07-2263664462964215,200642
2022-07-216256326246324,800632
2022-07-2062263762263113,900631
2022-07-196066166066153,400615
2022-07-156026106006064,900606
2022-07-146096096056054,300605
2022-07-1360962360960910,300609
2022-07-1262062060560910,100609
2022-07-1160961960761421,800614
2022-07-0859460659460516,700605
2022-07-0758559458159017,200590
2022-07-0657358257358010,300580
2022-07-0559059757357320,300573
2022-07-0458358958058837,300588
2022-07-0157858656857514,000575
2022-06-3058058556658012,000580
2022-06-295745805745801,800580
2022-06-2856358056358032,700580
2022-06-2756657255956722,700567
2022-06-2453758453756865,200568
2022-06-235515535475472,700547
2022-06-225555555515518,300551
2022-06-215315545315518,400551
2022-06-2054054052452825,800528
2022-06-1754054053053352,600533
2022-06-1654955754754712,200547
2022-06-1556056053954737,200547
2022-06-1457057054756094,800560
2022-06-1357957957257715,400577
2022-06-1057859057858415,600584
2022-06-0959359758658719,100587
2022-06-0857459657259219,400592
2022-06-0757858357057222,100572
2022-06-065805815775777,500577
2022-06-0358858958258413,100584
2022-06-0258758858258312,700583
2022-06-0157058857058714,900587
2022-05-315745745695724,300572
2022-05-3057257256756910,100569
2022-05-2757057056156623,800566
2022-05-2657658955756677,300566
2022-05-2558458456857263,900572
2022-05-2459659658158420,500584
2022-05-2359259559059310,000593
2022-05-2060460458358748,300587
2022-05-195926005886008,200600
2022-05-1859760559559819,800598
2022-05-1759760058959017,700590
2022-05-1660360459659613,900596
2022-05-1360360359060018,400600
2022-05-1260260759959914,800599
2022-05-1161161560760815,700608
2022-05-1060261260060716,100607
2022-05-096076186076104,900610
2022-05-066256276116167,200616
2022-05-026246246136234,100623
2022-04-286066206066202,700620
2022-04-276066066026058,600605
2022-04-266196226116132,600613
2022-04-256146176076125,500612
2022-04-2263263261062422,500624
2022-04-216366366326361,700636
2022-04-2063264062263610,000636
2022-04-196186246156224,200622
2022-04-1861561861061822,700618
2022-04-1563263361061613,000616
2022-04-146316346306301,800630
2022-04-136316396286315,600631
2022-04-1264364962162622,900626
2022-04-116436456396435,800643
2022-04-086496496386455,200645
2022-04-0764764964364910,200649
2022-04-066456526426504,400650
2022-04-056596596466534,900653
2022-04-046556566506548,800654
2022-04-0165065564065510,700655
2022-03-316506546446509,300650
2022-03-306586586506586,900658
2022-03-296556566506546,200654
2022-03-2865365564865520,200655
2022-03-2565665665065012,200650
2022-03-2464965464665310,100653
2022-03-2364166764165918,800659
2022-03-226406416376416,500641
2022-03-186286316196314,600631
2022-03-1761463161462917,200629
2022-03-1661761960661920,500619
2022-03-1562564559559981,800599
2022-03-1460661859861634,000616
2022-03-1160661759660679,100606
2022-03-1060963060861229,200612
2022-03-0960260859660542,100605
2022-03-0861762659659923,800599
2022-03-0765465461562324,300623
2022-03-0465665764865530,500655
2022-03-0366066065565616,600656
2022-03-0267667765165113,900651
2022-03-0166768366667617,700676
2022-02-286566606556598,900659
2022-02-2569369565565641,800656
2022-02-2469369566267335,200673
2022-02-2269770369570352,600703
2022-02-2170370869869921,300699
2022-02-1870870870270322,400703
2022-02-177127137077085,600708
2022-02-1671571570771218,000712
2022-02-1572072970870819,700708
2022-02-1472372771572532,600725
2022-02-1074874873173110,900731
2022-02-097427507427495,700749
2022-02-0875075074274716,400747
2022-02-077437517437507,900750
2022-02-047437467377435,300743
2022-02-0373274673274312,800743
2022-02-0273174372473627,400736
2022-02-0175076572472983,000729
2022-01-3176779576779533,000795
2022-01-2876877575976516,900765
2022-01-2779679676176324,700763
2022-01-267967967917917,300791
2022-01-2580680779179316,000793
2022-01-248028188018117,200811
2022-01-218098118018116,100811
2022-01-2082083580281112,500811
2022-01-1984984980782033,000820
2022-01-18852899846858164,800858
2022-01-178068278068244,600824
2022-01-148258288038119,700811
2022-01-138458458248255,400825
2022-01-128308418288415,300841
2022-01-1184685482583016,300830
2022-01-0783188283185730,900857
2022-01-0685586881682320,000823
2022-01-0586988386787615,600876
2022-01-0483586983586812,400868

分割・併合履歴 : なし