3422 (株)J-MAX の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	476	489	476	483	10,300	483
2023-12-28	469	488	464	481	17,900	481
2023-12-27	459	470	459	469	109,500	469
2023-12-26	468	468	458	462	41,200	462
2023-12-25	463	479	454	474	110,900	474
2023-12-22	475	475	465	465	39,200	465
2023-12-21	465	474	465	469	103,300	469
2023-12-20	471	482	471	480	34,200	480
2023-12-19	469	482	469	471	18,100	471
2023-12-18	475	476	468	473	22,900	473
2023-12-15	482	485	478	483	21,700	483
2023-12-14	490	490	483	483	19,400	483
2023-12-13	493	493	489	491	18,500	491
2023-12-12	499	499	490	493	21,800	493
2023-12-11	490	497	486	496	22,600	496
2023-12-08	493	495	490	495	12,700	495
2023-12-07	498	498	492	494	26,100	494
2023-12-06	495	500	492	500	20,100	500
2023-12-05	514	514	486	498	97,600	498
2023-12-04	504	511	504	510	39,100	510
2023-12-01	509	512	504	507	10,400	507
2023-11-30	507	512	503	512	66,700	512
2023-11-29	503	510	503	503	8,500	503
2023-11-28	507	509	503	503	9,100	503
2023-11-27	506	507	505	505	4,700	505
2023-11-24	507	507	502	506	16,000	506
2023-11-22	503	508	500	504	6,800	504
2023-11-21	505	505	500	501	8,200	501
2023-11-20	503	510	500	500	11,000	500
2023-11-17	502	506	497	506	6,000	506
2023-11-16	491	501	491	499	14,800	499
2023-11-15	499	500	489	495	32,400	495
2023-11-14	502	505	493	496	55,600	496
2023-11-13	507	510	501	504	16,800	504
2023-11-10	509	510	505	506	13,400	506
2023-11-09	507	509	505	509	11,700	509
2023-11-08	524	525	506	510	36,900	510
2023-11-07	526	530	521	524	36,800	524
2023-11-06	530	536	527	533	16,500	533
2023-11-02	529	530	518	530	23,700	530
2023-11-01	537	540	519	519	88,500	519
2023-10-31	563	563	555	557	12,700	557
2023-10-30	558	558	550	555	12,700	555
2023-10-27	557	564	556	561	12,600	561
2023-10-26	560	566	555	560	15,500	560
2023-10-25	563	570	562	563	2,400	563
2023-10-24	566	569	552	565	32,100	565
2023-10-23	574	574	566	566	9,800	566
2023-10-20	575	575	563	574	7,000	574
2023-10-19	564	573	564	573	6,000	573
2023-10-18	567	578	567	572	8,100	572
2023-10-17	568	570	562	567	7,200	567
2023-10-16	566	573	566	567	9,300	567
2023-10-13	577	577	566	566	24,400	566
2023-10-12	579	579	574	577	12,800	577
2023-10-11	576	580	574	580	8,500	580
2023-10-10	576	580	574	577	8,800	577
2023-10-06	576	582	572	576	8,400	576
2023-10-05	583	583	569	579	5,900	579
2023-10-04	571	575	564	575	31,300	575
2023-10-03	591	591	574	574	21,600	574
2023-10-02	596	599	590	591	7,700	591
2023-09-29	600	600	590	590	9,200	590
2023-09-28	592	596	585	595	49,400	595
2023-09-27	594	598	591	596	8,500	596
2023-09-26	598	598	595	595	2,600	595
2023-09-25	598	599	595	598	11,000	598
2023-09-22	595	598	591	598	7,800	598
2023-09-21	597	598	592	598	19,100	598
2023-09-20	601	602	597	598	16,400	598
2023-09-19	602	605	601	602	17,000	602
2023-09-15	610	615	602	610	25,100	610
2023-09-14	617	617	608	610	12,400	610
2023-09-13	605	618	605	612	18,900	612
2023-09-12	600	610	600	608	27,500	608
2023-09-11	614	614	592	599	21,900	599
2023-09-08	620	620	613	615	5,500	615
2023-09-07	622	622	617	617	1,900	617
2023-09-06	618	628	618	622	11,500	622
2023-09-05	622	623	615	623	15,400	623
2023-09-04	621	623	619	622	15,200	622
2023-09-01	618	626	618	619	13,100	619
2023-08-31	618	627	617	620	11,600	620
2023-08-30	620	623	616	620	15,900	620
2023-08-29	619	628	616	616	23,000	616
2023-08-28	617	620	615	619	10,400	619
2023-08-25	606	625	603	616	30,300	616
2023-08-24	603	612	603	610	26,800	610
2023-08-23	581	601	581	597	30,800	597
2023-08-22	581	582	578	581	7,200	581
2023-08-21	583	583	579	581	14,000	581
2023-08-18	588	588	580	581	14,700	581
2023-08-17	590	595	576	590	54,300	590
2023-08-16	597	604	592	599	22,800	599
2023-08-15	600	603	598	603	9,400	603
2023-08-14	601	607	597	598	15,100	598
2023-08-10	594	605	594	601	13,700	601
2023-08-09	598	602	598	602	5,700	602
2023-08-08	602	605	597	601	6,300	601
2023-08-07	595	607	592	602	14,400	602
2023-08-04	590	603	590	592	20,600	592
2023-08-03	599	599	582	589	22,900	589
2023-08-02	599	619	591	593	66,800	593
2023-08-01	580	612	578	599	126,200	599
2023-07-31	627	634	621	625	71,600	625
2023-07-28	634	644	621	637	37,000	637
2023-07-27	641	641	631	634	25,500	634
2023-07-26	655	656	637	640	25,700	640
2023-07-25	657	657	652	656	7,300	656
2023-07-24	657	660	654	657	9,100	657
2023-07-21	660	660	652	656	18,600	656
2023-07-20	657	662	655	659	9,200	659
2023-07-19	655	665	655	658	19,700	658
2023-07-18	655	662	652	652	17,000	652
2023-07-14	660	661	652	661	9,400	661
2023-07-13	661	663	650	661	13,000	661
2023-07-12	668	670	658	662	18,500	662
2023-07-11	665	669	661	661	15,700	661
2023-07-10	669	669	665	668	19,700	668
2023-07-07	664	671	653	668	14,300	668
2023-07-06	663	671	659	669	13,900	669
2023-07-05	673	673	663	668	10,700	668
2023-07-04	685	687	664	672	20,500	672
2023-07-03	652	679	652	676	27,700	676
2023-06-30	654	654	647	650	20,400	650
2023-06-29	655	655	649	649	16,200	649
2023-06-28	647	648	642	648	17,100	648
2023-06-27	638	643	632	643	19,600	643
2023-06-26	623	634	618	634	63,100	634
2023-06-23	642	648	627	632	26,900	632
2023-06-22	640	642	637	637	17,400	637
2023-06-21	639	648	639	645	18,200	645
2023-06-20	657	657	637	643	31,900	643
2023-06-19	646	650	631	647	96,800	647
2023-06-16	610	627	610	627	118,000	627
2023-06-15	593	605	588	602	68,900	602
2023-06-14	590	595	587	593	42,400	593
2023-06-13	588	590	583	587	43,200	587
2023-06-12	589	589	583	587	16,200	587
2023-06-09	588	589	583	586	18,100	586
2023-06-08	588	589	585	587	16,800	587
2023-06-07	588	590	584	588	27,100	588
2023-06-06	586	590	585	587	18,700	587
2023-06-05	598	598	584	587	32,100	587
2023-06-02	593	597	589	590	30,100	590
2023-06-01	589	598	585	590	59,300	590
2023-05-31	573	575	568	571	31,200	571
2023-05-30	578	578	571	576	16,200	576
2023-05-29	575	581	574	576	33,900	576
2023-05-26	575	577	574	574	12,900	574
2023-05-25	580	584	574	574	24,700	574
2023-05-24	578	581	575	580	28,400	580
2023-05-23	592	594	577	577	49,500	577
2023-05-22	588	594	587	588	17,000	588
2023-05-19	587	588	582	585	32,200	585
2023-05-18	589	590	582	585	25,200	585
2023-05-17	586	594	585	585	28,500	585
2023-05-16	591	592	582	584	43,700	584
2023-05-15	595	597	584	594	81,400	594
2023-05-12	608	609	597	600	72,200	600
2023-05-11	610	619	596	613	138,100	613
2023-05-10	617	628	612	614	1,025,200	614
2023-05-09	772	782	761	762	70,400	762
2023-05-08	784	794	756	763	73,000	763
2023-05-02	789	789	772	780	15,300	780
2023-05-01	785	789	780	782	16,700	782
2023-04-28	773	783	769	777	11,800	777
2023-04-27	760	772	760	772	2,000	772
2023-04-26	760	768	751	761	14,000	761
2023-04-25	755	770	755	770	16,300	770
2023-04-24	763	774	760	760	3,700	760
2023-04-21	767	784	754	764	27,000	764
2023-04-20	744	757	738	756	11,100	756
2023-04-19	736	741	732	738	3,300	738
2023-04-18	744	744	730	738	7,500	738
2023-04-17	730	735	723	730	9,800	730
2023-04-14	729	734	729	730	4,700	730
2023-04-13	726	732	717	729	5,500	729
2023-04-12	725	725	719	725	6,000	725
2023-04-11	720	725	713	722	35,700	722
2023-04-10	710	716	710	712	700	712
2023-04-07	705	712	704	708	8,400	708
2023-04-06	709	709	702	708	3,300	708
2023-04-05	717	717	703	712	15,600	712
2023-04-04	721	723	712	716	6,000	716
2023-04-03	706	723	697	723	20,900	723
2023-03-31	692	705	692	705	14,200	705
2023-03-30	700	700	691	691	5,500	691
2023-03-29	690	698	684	698	16,400	698
2023-03-28	696	698	692	693	6,200	693
2023-03-27	702	703	690	695	14,500	695
2023-03-24	696	701	688	694	12,200	694
2023-03-23	689	696	682	696	5,200	696
2023-03-22	698	699	679	691	18,600	691
2023-03-20	701	701	675	681	11,100	681
2023-03-17	697	702	686	701	36,700	701
2023-03-16	687	695	675	684	31,100	684
2023-03-15	701	735	701	717	11,700	717
2023-03-14	713	713	680	687	26,200	687
2023-03-13	729	735	708	724	41,400	724
2023-03-10	756	759	740	744	26,300	744
2023-03-09	785	787	769	770	11,000	770
2023-03-08	762	785	757	782	25,000	782
2023-03-07	751	761	735	761	14,700	761
2023-03-06	741	760	741	751	24,600	751
2023-03-03	738	745	737	738	16,200	738
2023-03-02	735	742	731	731	23,000	731
2023-03-01	728	734	726	732	2,200	732
2023-02-28	735	735	716	730	38,500	730
2023-02-27	713	735	713	727	41,800	727
2023-02-24	709	712	706	712	12,900	712
2023-02-22	714	714	690	704	27,400	704
2023-02-21	705	714	705	712	10,000	712
2023-02-20	680	705	680	705	20,300	705
2023-02-17	684	690	677	683	15,200	683
2023-02-16	680	690	673	690	14,900	690
2023-02-15	689	689	673	676	18,300	676
2023-02-14	695	695	688	691	4,000	691
2023-02-13	696	696	688	693	6,300	693
2023-02-10	699	699	694	697	6,500	697
2023-02-09	684	699	681	699	20,300	699
2023-02-08	689	695	684	690	17,200	690
2023-02-07	674	686	674	686	18,900	686
2023-02-06	680	682	670	670	29,700	670
2023-02-03	686	686	664	665	26,000	665
2023-02-02	670	686	660	683	66,800	683
2023-02-01	637	680	635	679	210,400	679
2023-01-31	591	596	586	587	22,400	587
2023-01-30	596	597	590	592	18,000	592
2023-01-27	593	598	590	594	10,500	594
2023-01-26	602	602	593	593	3,600	593
2023-01-25	598	601	595	600	11,900	600
2023-01-24	595	599	593	599	11,700	599
2023-01-23	590	596	590	594	8,900	594
2023-01-20	597	597	588	592	11,100	592
2023-01-19	590	596	590	594	3,800	594
2023-01-18	591	595	584	595	6,100	595
2023-01-17	589	592	589	589	4,200	589
2023-01-16	600	600	586	593	6,400	593
2023-01-13	600	602	599	600	1,800	600
2023-01-12	604	604	597	600	3,700	600
2023-01-11	596	604	591	601	25,000	601
2023-01-10	596	598	593	596	4,900	596
2023-01-06	592	596	591	596	4,500	596
2023-01-05	600	600	593	593	4,000	593
2023-01-04	600	600	594	596	15,000	596

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30