1. HOME >
  2. 株価時系列 >
  3. 3422 >
  4. 2021年

3422 (株)J-MAX の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-308038398038358,200835
2021-12-297948077948079,800807
2021-12-2879979978779622,700796
2021-12-2779880379780215,300802
2021-12-2478780978780414,300804
2021-12-2380880879079216,100792
2021-12-2281281279380118,100801
2021-12-217898057887973,400797
2021-12-2081481578578827,300788
2021-12-178258408158158,400815
2021-12-168518558418453,400845
2021-12-158318578318506,900850
2021-12-148448448288313,300831
2021-12-138348458318454,500845
2021-12-1085885882082412,500824
2021-12-098698838548577,200857
2021-12-0886688386686653,500866
2021-12-0781887381886617,600866
2021-12-068248248038109,800810
2021-12-038208248068247,700824
2021-12-028098098048095,800809
2021-12-018188348058097,200809
2021-11-308268278268267,300826
2021-11-298068178028027,100802
2021-11-2685185681281933,000819
2021-11-258448558448516,500851
2021-11-248578628438457,000845
2021-11-2288889285686210,900862
2021-11-198388588378585,600858
2021-11-1884885783784012,600840
2021-11-1788088885085031,800850
2021-11-168938948858859,300885
2021-11-1590690688289413,000894
2021-11-128959048959008,600900
2021-11-119019048958958,800895
2021-11-1089890489490220,800902
2021-11-0990691289590229,900902
2021-11-0892993091191221,700912
2021-11-0592192591591714,800917
2021-11-0494494491992423,500924
2021-11-0295595594094411,700944
2021-11-0194197194195522,100955
2021-10-2997497494294230,900942
2021-10-2896797994397924,200979
2021-10-2798098197098016,200980
2021-10-2698299497298030,500980
2021-10-2597099396598264,300982
2021-10-2297198894795556,000955
2021-10-2191597491097494,900974
2021-10-209059058919046,500904
2021-10-1990091489590821,400908
2021-10-188898908778906,000890
2021-10-158908908788863,800886
2021-10-1490490987187919,900879
2021-10-1391391487589218,400892
2021-10-1292192390392110,700921
2021-10-1192292290692013,500920
2021-10-0891592190891523,400915
2021-10-07---870-870
2021-10-06---870-870
2021-10-05---870-870
2021-10-04---870-870
2021-10-01---870-870
2021-09-30---870-870
2021-09-29---870-870
2021-09-28---870-870
2021-09-27---870-870
2021-09-24---870-870
2021-09-22---870-870
2021-09-21---870-870
2021-09-17---870-870
2021-09-168708708708702,000870
2021-09-15---888-888
2021-09-14---888-888
2021-09-13888888888888100888
2021-09-10---997-997
2021-09-09---997-997
2021-09-08---997-997
2021-09-07---997-997
2021-09-06---997-997
2021-09-03---997-997
2021-09-02---997-997
2021-09-01---997-997
2021-08-31---997-997
2021-08-30---997-997
2021-08-27---997-997
2021-08-26---997-997
2021-08-25---997-997
2021-08-24---997-997
2021-08-23---997-997
2021-08-20---997-997
2021-08-19---997-997
2021-08-18---997-997
2021-08-17---997-997
2021-08-16---997-997
2021-08-13---997-997
2021-08-12---997-997
2021-08-11---997-997
2021-08-10---997-997
2021-08-06---997-997
2021-08-05---997-997
2021-08-04---997-997
2021-08-03---997-997
2021-08-02---997-997
2021-07-30---997-997
2021-07-29---997-997
2021-07-28---997-997
2021-07-27---997-997
2021-07-26---997-997
2021-07-21---997-997
2021-07-20---997-997
2021-07-19---997-997
2021-07-16---997-997
2021-07-15---997-997
2021-07-14---997-997
2021-07-13---997-997
2021-07-12---997-997
2021-07-09997997997997500997
2021-07-08---1,001-1,001
2021-07-07---1,001-1,001
2021-07-06---1,001-1,001
2021-07-05---1,001-1,001
2021-07-02---1,001-1,001
2021-07-01---1,001-1,001
2021-06-30---1,001-1,001
2021-06-29---1,001-1,001
2021-06-28---1,001-1,001
2021-06-25---1,001-1,001
2021-06-24---1,001-1,001
2021-06-23---1,001-1,001
2021-06-22---1,001-1,001
2021-06-21---1,001-1,001
2021-06-18---1,001-1,001
2021-06-17---1,001-1,001
2021-06-16---1,001-1,001
2021-06-15---1,001-1,001
2021-06-141,0051,0051,0011,0011,0001,001
2021-06-11---1,000-1,000
2021-06-10---1,000-1,000
2021-06-09---1,000-1,000
2021-06-08---1,000-1,000
2021-06-07---1,000-1,000
2021-06-04---1,000-1,000
2021-06-031,0001,0001,0001,0003001,000
2021-06-021,0041,0041,0031,0034001,003
2021-06-01---1,005-1,005
2021-05-31---1,005-1,005
2021-05-28---1,005-1,005
2021-05-27---1,005-1,005
2021-05-261,0001,0051,0001,0059001,005
2021-05-25---994-994
2021-05-24---994-994
2021-05-21---994-994
2021-05-20---994-994
2021-05-19---994-994
2021-05-18---994-994
2021-05-17---994-994
2021-05-14---994-994
2021-05-13994994994994100994
2021-05-12---1,078-1,078
2021-05-11---1,078-1,078
2021-05-10---1,078-1,078
2021-05-07---1,078-1,078
2021-05-061,0781,0781,0781,0781001,078
2021-04-301,0871,0871,0871,0871001,087
2021-04-281,0451,0871,0451,0876001,087
2021-04-271,0461,0461,0451,0454001,045
2021-04-261,0451,0451,0451,0451001,045
2021-04-231,0551,0551,0551,0551001,055
2021-04-221,0751,0751,0751,0751001,075
2021-04-211,0851,0851,0851,0851001,085
2021-04-201,0851,0851,0851,0856001,085
2021-04-191,0801,0801,0771,0774001,077
2021-04-16---1,093-1,093
2021-04-151,0671,0931,0671,0936001,093
2021-04-141,0691,0841,0691,0846001,084
2021-04-131,0711,0711,0711,0715001,071
2021-04-121,0671,0901,0671,0902001,090
2021-04-09---1,066-1,066
2021-04-08---1,066-1,066
2021-04-071,0661,0661,0661,0661001,066
2021-04-061,0781,0801,0721,0803,4001,080
2021-04-051,0831,0871,0831,0872001,087
2021-04-021,0611,0731,0611,0733001,073
2021-04-01---1,075-1,075
2021-03-311,0701,0751,0701,0752,2001,075
2021-03-301,1241,1241,0841,0996,3001,099
2021-03-291,1151,1191,0811,0934,2001,093
2021-03-261,1031,1031,1031,1031,1001,103
2021-03-251,0931,1031,0781,1031,5001,103
2021-03-241,0861,1111,0691,0934,7001,093
2021-03-231,0901,1201,0861,1164,3001,116
2021-03-221,1491,1501,0901,0908,5001,090
2021-03-191,1321,1471,1321,1383,8001,138
2021-03-181,1991,2061,1351,16217,4001,162
2021-03-171,1431,1961,1431,19615,1001,196
2021-03-161,0901,1451,0871,13419,8001,134
2021-03-151,0781,0881,0731,08814,9001,088
2021-03-121,0601,0791,0561,07321,0001,073
2021-03-111,0501,0651,0391,05429,9001,054
2021-03-101,0481,0501,0191,03519,1001,035
2021-03-091,0201,0541,0001,04665,4001,046
2021-03-081,0301,0309911,030135,9001,030
2021-03-058758758588753,900875
2021-03-048728758708752,100875
2021-03-03874874865873900873
2021-03-028728758728742,800874
2021-03-018698748648705,100870
2021-02-268738738658701,200870
2021-02-258738808698795,300879
2021-02-248858858738742,800874
2021-02-228848848768842,600884
2021-02-198678888628733,600873
2021-02-188808848708704,500870
2021-02-1787492586788015,900880
2021-02-168708868688745,200874
2021-02-158698848688764,700876
2021-02-128658698628693,600869
2021-02-108648698628691,900869
2021-02-098848848588633,600863
2021-02-088408758408756,000875
2021-02-058398398358382,000838
2021-02-048408408288404,100840
2021-02-038398428378413,900841
2021-02-028418478348427,100842
2021-02-018448558388478,900847
2021-01-298658688498558,900855
2021-01-288568688428645,900864
2021-01-278658708558572,400857
2021-01-268608658548652,500865
2021-01-258518608508606,100860
2021-01-228468518408509,000850
2021-01-218338478328462,500846
2021-01-2085085082883211,300832
2021-01-198508558428543,000854
2021-01-188508558448504,900850
2021-01-1585585983585014,800850
2021-01-148638758588606,300860
2021-01-138878898608757,900875
2021-01-1287089185288811,000888
2021-01-088998998938975,000897
2021-01-078989008938984,000898
2021-01-068908938868933,900893
2021-01-058868918838919,900891
2021-01-0490190188489116,200891

分割・併合履歴 ： なし