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
2024-06-2140640640240510,100405
2024-06-204034044024042,500404
2024-06-19402403401401400401
2024-06-184004024004024,700402
2024-06-1740141039739916,300399
2024-06-143994013984015,900401
2024-06-134054073993996,700399
2024-06-124074074034031,800403
2024-06-114074074054074,500407
2024-06-1040640940440510,000405
2024-06-074114114044066,300406
2024-06-064104114054057,800405
2024-06-0539841339841021,700410
2024-06-043983983953971,900397
2024-06-0339539839539819,000398
2024-05-313893943893946,400394
2024-05-3038938938238828,400388
2024-05-2939339438438823,200388
2024-05-2839439538739138,400391
2024-05-2739639639139411,600394
2024-05-2439339639339615,400396
2024-05-2339740039439531,000395
2024-05-2239840139739738,000397
2024-05-2140741040240311,800403
2024-05-2040540740140669,800406
2024-05-174084104054059,600405
2024-05-1642842839940992,500409
2024-05-1542643242542828,200428
2024-05-1442442642242651,000426
2024-05-13420424418422298,300422
2024-05-1051051950851828,400518
2024-05-095055085055082,900508
2024-05-085055095035068,300506
2024-05-075075115065107,500510
2024-05-025095135025098,100509
2024-05-015055055035053,600505
2024-04-305035054985055,000505
2024-04-264975024975023,300502
2024-04-2550851249849826,700498
2024-04-245115145105129,500512
2024-04-235145175085134,900513
2024-04-225185185105164,000516
2024-04-1951351350150917,800509
2024-04-185115155105154,600515
2024-04-175195235105127,700512
2024-04-165205205115193,700519
2024-04-155165215165211,400521
2024-04-125235235155156,000515
2024-04-115255255175218,200521
2024-04-105265275255251,700525
2024-04-095285285245263,600526
2024-04-085235265205255,900525
2024-04-0551952051251410,200514
2024-04-045195205175202,000520
2024-04-0351351851251844,900518
2024-04-025265275155167,300516
2024-04-015285295245245,400524
2024-03-2952052550852515,500525
2024-03-285215225185205,200520
2024-03-2752853252853212,700532
2024-03-265245285245286,400528
2024-03-2553153152152516,400525
2024-03-225275295255267,800526
2024-03-2152152752052719,200527
2024-03-1951552251252111,000521
2024-03-1851052451052029,900520
2024-03-155085095015089,300508
2024-03-145075085035084,100508
2024-03-135055075025035,600503
2024-03-125025075025054,800505
2024-03-115105105025029,200502
2024-03-085085095075096,900509
2024-03-0750951150550515,500505
2024-03-0650651250250930,100509
2024-03-0550850950050613,000506
2024-03-0450450649950116,900501
2024-03-0151051050250222,400502
2024-02-2951251350650915,200509
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