1. HOME >
  2. 株価時系列 >
  3. 3422 >
  4. 2016年

3422 (株)J-MAX の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-283003052923054,000305
2016-12-272873002853001,500300
2016-12-263003002852981,200298
2016-12-223003002903003,300300
2016-12-213003002923002,600300
2016-12-202992992872954,200295
2016-12-1928530328030315,900303
2016-12-1627328527328511,300285
2016-12-152702722642725,900272
2016-12-142702702682704,900270
2016-12-132692702662702,700270
2016-12-12266266266266700266
2016-12-092632642562642,000264
2016-12-082562602562597,100259
2016-12-072522552522551,400255
2016-12-06248248248248100248
2016-12-052512532282536,600253
2016-12-022572572512514,400251
2016-12-012572572502571,700257
2016-11-302542552422508,800250
2016-11-282432552432552,900255
2016-11-252412502412501,400250
2016-11-222522532492533,600253
2016-11-212502522462527,700252
2016-11-182442462442463,700246
2016-11-172402462402464,800246
2016-11-162452462402462,500246
2016-11-152402462402404,200240
2016-11-142372392312351,400235
2016-11-112352352352351,000235
2016-11-092362362272276,100227
2016-11-082362362242281,500228
2016-11-072362362232365,600236
2016-11-042452452362361,500236
2016-11-022412412322322,200232
2016-11-012482482322403,900240
2016-10-312442482442483,500248
2016-10-262552552422446,300244
2016-10-25247247246247700247
2016-10-242452472382471,600247
2016-10-212452462452464,300246
2016-10-202432452422451,700245
2016-10-192412442252398,600239
2016-10-172402482402481,300248
2016-10-13234234233233600233
2016-10-122402402352401,600240
2016-10-112502502432431,900243
2016-10-072372452372454,100245
2016-10-062452452212217,100221
2016-10-052472472432474,200247
2016-10-042522522472471,500247
2016-10-032592592352394,500239
2016-09-3023626422825919,800259
2016-09-292392392202202,200220
2016-09-28240240228232600232
2016-09-27236240236240700240
2016-09-262402412402412,100241
2016-09-2324024023923913,600239
2016-09-212392392312395,300239
2016-09-202262302262281,100228
2016-09-16225225225225500225
2016-09-12230230230230300230
2016-09-09222224222224500224
2016-09-07222222222222300222
2016-09-02221221221221200221
2016-09-01220220220220400220
2016-08-312212212202201,600220
2016-08-302342342252256,800225
2016-08-2422823522823511,700235
2016-08-19216216216216100216
2016-08-182152152152151,200215
2016-08-16219219219219700219
2016-08-15215215215215200215
2016-08-12209209200205600205
2016-08-09229229229229500229
2016-08-082212272092272,100227
2016-08-052002052002052,500205
2016-08-04197200197200400200
2016-08-032142142002005,300200
2016-08-02214214214214100214
2016-07-29206206206206100206
2016-07-272052052052051,000205
2016-07-26209217209217300217
2016-07-25207207207207200207
2016-07-22211213206206500206
2016-07-21204204204204100204
2016-07-20210210210210100210
2016-07-192042052022052,500205
2016-07-152042052002002,800200
2016-07-132052051922001,200200
2016-07-06202202202202800202
2016-07-05202202202202100202
2016-07-04201201201201400201
2016-06-302002002002001,600200
2016-06-242062061971975,000197
2016-06-23210210205205700205
2016-06-17198198198198200198
2016-06-14219219201205800205
2016-06-132052132052051,100205
2016-06-102052052052051,400205
2016-06-09205205205205800205
2016-06-082052062052051,100205
2016-06-072082082052051,100205
2016-06-032162162082082,000208
2016-06-022182182162163,700216
2016-06-012232232232231,000223
2016-05-312202242162243,200224
2016-05-27220220220220300220
2016-05-2621522021522013,800220
2016-05-252052152052152,300215
2016-05-24208208192200700200
2016-05-202092102092095,100209
2016-05-192152152072092,300209
2016-05-172102142102142,300214
2016-05-162052122012054,400205
2016-05-11198198193195400195
2016-05-061911911911911,000191
2016-04-28190190190190100190
2016-04-27190190190190600190
2016-04-261951951951951,300195
2016-04-25190195190195600195
2016-04-221891941891893,500189
2016-04-21184189184189200189
2016-04-191841841841843,000184
2016-04-18194194192194800194
2016-04-151851901761906,600190
2016-04-13195195195195300195
2016-04-08190190190190100190
2016-04-06190190190190500190
2016-04-05190190190190500190
2016-04-04185190185190600190
2016-03-311941941941941,400194
2016-03-301951981931941,100194
2016-03-29193193193193100193
2016-03-24193193193193400193
2016-03-2319719718718914,900189
2016-03-22190198190198600198
2016-03-18188188188188100188
2016-03-171831971831904,700190
2016-03-161821831821831,100183
2016-03-151891891851851,000185
2016-03-1418719018018827,600188
2016-03-10200202200202500202
2016-03-071972011972011,100201
2016-03-041931971931971,200197
2016-03-03193193193193100193
2016-03-021931931801901,400190
2016-03-011981981981983,600198
2016-02-291941991941981,300198
2016-02-261921951921951,200195
2016-02-25195195192192700192
2016-02-24195195195195200195
2016-02-23190190190190300190
2016-02-221781891781891,200189
2016-02-191751761751762,600176
2016-02-1819119117118012,800180
2016-02-171901901801822,500182
2016-02-16190191190191200191
2016-02-152002001842004,900200
2016-02-122102102002001,300200
2016-02-10221221210210300210
2016-02-092152262102261,500226
2016-02-08215216215216400216
2016-02-052252252152151,200215
2016-02-04217225217225300225
2016-02-032182252172172,300217
2016-02-022252252252251,700225
2016-02-01228228228228100228
2016-01-29215215215215600215
2016-01-282242242122203,800220
2016-01-27232232232232100232
2016-01-252122242102189,400218
2016-01-222282302222284,200228
2016-01-21228228228228100228
2016-01-20230234230230600230
2016-01-192242242242243,000224
2016-01-152422422272324,900232
2016-01-142412412412414,000241
2016-01-122322372312372,200237
2016-01-08228228226226700226
2016-01-07226226226226500226
2016-01-062252262252262,000226
2016-01-052242272122259,200225
2016-01-04230232230232500232

分割・併合履歴 ： なし