Ｊ−ＭＡＸ
3422スタンダード/金属製品/J-MAX Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 417.0 | 430.0 | 411.0 | 411.0 | -11.0 | -2.61% | 31,200 |
| 2026-03-12 | 428.0 | 428.0 | 422.0 | 422.0 | -6.0 | -1.40% | 5,900 |
| 2026-03-11 | 422.0 | 430.0 | 422.0 | 428.0 | +6.0 | +1.42% | 20,800 |
| 2026-03-10 | 417.0 | 425.0 | 411.0 | 422.0 | +17.0 | +4.20% | 19,000 |
| 2026-03-09 | 417.0 | 417.0 | 401.0 | 405.0 | -21.0 | -4.93% | 31,500 |
| 2026-03-06 | 418.0 | 434.0 | 411.0 | 426.0 | +3.0 | +0.71% | 26,600 |
| 2026-03-05 | 421.0 | 426.0 | 421.0 | 423.0 | +16.0 | +3.93% | 17,100 |
| 2026-03-04 | 409.0 | 418.0 | 405.0 | 407.0 | -10.0 | -2.40% | 12,600 |
| 2026-03-03 | 441.0 | 443.0 | 417.0 | 417.0 | -22.0 | -5.01% | 32,100 |
| 2026-03-02 | 439.0 | 444.0 | 438.0 | 439.0 | -14.0 | -3.09% | 16,600 |
| 2026-02-27 | 446.0 | 456.0 | 443.0 | 453.0 | +6.0 | +1.34% | 24,700 |
| 2026-02-26 | 440.0 | 448.0 | 439.0 | 447.0 | +8.0 | +1.82% | 20,400 |
| 2026-02-25 | 440.0 | 440.0 | 433.0 | 439.0 | +3.0 | +0.69% | 5,900 |
| 2026-02-24 | 429.0 | 440.0 | 429.0 | 436.0 | +3.0 | +0.69% | 13,900 |
| 2026-02-20 | 441.0 | 441.0 | 432.0 | 433.0 | -11.0 | -2.48% | 19,900 |
| 2026-02-19 | 441.0 | 449.0 | 434.0 | 444.0 | +5.0 | +1.14% | 11,500 |
| 2026-02-18 | 435.0 | 449.0 | 435.0 | 439.0 | -1.0 | -0.23% | 31,000 |
| 2026-02-17 | 437.0 | 445.0 | 437.0 | 440.0 | +2.0 | +0.46% | 43,200 |
| 2026-02-16 | 439.0 | 443.0 | 426.0 | 438.0 | -1.0 | -0.23% | 46,500 |
| 2026-02-13 | 439.0 | 448.0 | 429.0 | 439.0 | -7.0 | -1.57% | 63,500 |
| 2026-02-12 | 446.0 | 448.0 | 439.0 | 446.0 | -2.0 | -0.45% | 51,100 |
| 2026-02-10 | 453.0 | 455.0 | 439.0 | 448.0 | +2.0 | +0.45% | 48,300 |
| 2026-02-09 | 451.0 | 453.0 | 426.0 | 446.0 | -48.0 | -9.72% | 239,200 |
| 2026-02-06 | 494.0 | 501.0 | 483.0 | 494.0 | +3.0 | +0.61% | 42,900 |
| 2026-02-05 | 487.0 | 493.0 | 479.0 | 491.0 | +8.0 | +1.66% | 18,800 |
| 2026-02-04 | 481.0 | 484.0 | 475.0 | 483.0 | +2.0 | +0.42% | 10,900 |
| 2026-02-03 | 470.0 | 481.0 | 466.0 | 481.0 | +15.0 | +3.22% | 19,300 |
| 2026-02-02 | 466.0 | 472.0 | 463.0 | 466.0 | 0.0 | 0.00% | 10,600 |
| 2026-01-30 | 474.0 | 474.0 | 463.0 | 466.0 | -3.0 | -0.64% | 8,100 |
| 2026-01-29 | 466.0 | 470.0 | 457.0 | 469.0 | +4.0 | +0.86% | 15,000 |
| 2026-01-28 | 470.0 | 472.0 | 465.0 | 465.0 | -7.0 | -1.48% | 5,900 |
| 2026-01-27 | 466.0 | 476.0 | 463.0 | 472.0 | +5.0 | +1.07% | 24,400 |
| 2026-01-26 | 476.0 | 476.0 | 462.0 | 467.0 | -12.0 | -2.51% | 27,500 |
| 2026-01-23 | 473.0 | 481.0 | 469.0 | 479.0 | +8.0 | +1.70% | 32,700 |
| 2026-01-22 | 473.0 | 482.0 | 469.0 | 471.0 | -1.0 | -0.21% | 24,400 |
| 2026-01-21 | 465.0 | 472.0 | 457.0 | 472.0 | -1.0 | -0.21% | 44,200 |
| 2026-01-20 | 473.0 | 475.0 | 467.0 | 473.0 | +2.0 | +0.42% | 26,100 |
| 2026-01-19 | 477.0 | 477.0 | 471.0 | 471.0 | -7.0 | -1.46% | 21,900 |
| 2026-01-16 | 467.0 | 480.0 | 467.0 | 478.0 | +13.0 | +2.80% | 64,700 |
| 2026-01-15 | 458.0 | 465.0 | 458.0 | 465.0 | +6.0 | +1.31% | 8,200 |
| 2026-01-14 | 461.0 | 465.0 | 455.0 | 459.0 | -2.0 | -0.43% | 24,700 |
| 2026-01-13 | 461.0 | 465.0 | 453.0 | 461.0 | +8.0 | +1.77% | 27,200 |
| 2026-01-09 | 450.0 | 458.0 | 450.0 | 453.0 | +3.0 | +0.67% | 12,100 |
| 2026-01-08 | 457.0 | 463.0 | 450.0 | 450.0 | -7.0 | -1.53% | 27,400 |
| 2026-01-07 | 460.0 | 462.0 | 453.0 | 457.0 | -11.0 | -2.35% | 52,900 |
| 2026-01-06 | 456.0 | 470.0 | 450.0 | 468.0 | +15.0 | +3.31% | 66,600 |
| 2026-01-05 | 442.0 | 453.0 | 440.0 | 453.0 | +13.0 | +2.95% | 72,500 |
| 2025-12-30 | 440.0 | 442.0 | 433.0 | 440.0 | -3.0 | -0.68% | 33,100 |
| 2025-12-29 | 446.0 | 450.0 | 440.0 | 443.0 | -4.0 | -0.89% | 34,300 |
| 2025-12-26 | 432.0 | 453.0 | 432.0 | 447.0 | +16.0 | +3.71% | 108,000 |
| 2025-12-25 | 430.0 | 436.0 | 424.0 | 431.0 | +3.0 | +0.70% | 18,900 |
| 2025-12-24 | 429.0 | 436.0 | 422.0 | 428.0 | 0.0 | 0.00% | 30,300 |
| 2025-12-23 | 425.0 | 429.0 | 420.0 | 428.0 | +5.0 | +1.18% | 18,400 |
| 2025-12-22 | 422.0 | 425.0 | 419.0 | 423.0 | -4.0 | -0.94% | 27,600 |
| 2025-12-19 | 420.0 | 429.0 | 416.0 | 427.0 | +5.0 | +1.18% | 15,400 |
| 2025-12-18 | 421.0 | 422.0 | 420.0 | 422.0 | +1.0 | +0.24% | 4,000 |
| 2025-12-17 | 423.0 | 427.0 | 420.0 | 421.0 | -2.0 | -0.47% | 8,800 |
| 2025-12-16 | 430.0 | 435.0 | 420.0 | 423.0 | -13.0 | -2.98% | 33,600 |
| 2025-12-15 | 433.0 | 443.0 | 431.0 | 436.0 | -2.0 | -0.46% | 28,400 |
| 2025-12-12 | 446.0 | 448.0 | 438.0 | 438.0 | 0.0 | 0.00% | 75,500 |
| 2025-12-11 | 450.0 | 453.0 | 435.0 | 438.0 | -7.0 | -1.57% | 16,600 |
| 2025-12-10 | 440.0 | 451.0 | 440.0 | 445.0 | +9.0 | +2.06% | 27,500 |
| 2025-12-09 | 433.0 | 437.0 | 433.0 | 436.0 | -2.0 | -0.46% | 13,700 |
| 2025-12-08 | 437.0 | 444.0 | 435.0 | 438.0 | -7.0 | -1.57% | 26,300 |
| 2025-12-05 | 456.0 | 460.0 | 445.0 | 445.0 | -11.0 | -2.41% | 17,200 |
| 2025-12-04 | 454.0 | 459.0 | 453.0 | 456.0 | +2.0 | +0.44% | 10,000 |
| 2025-12-03 | 456.0 | 464.0 | 448.0 | 454.0 | -2.0 | -0.44% | 30,000 |
| 2025-12-02 | 491.0 | 491.0 | 450.0 | 456.0 | -36.0 | -7.32% | 63,500 |
| 2025-12-01 | 515.0 | 515.0 | 484.0 | 492.0 | -19.0 | -3.72% | 33,000 |
| 2025-11-28 | 501.0 | 516.0 | 480.0 | 511.0 | +11.0 | +2.20% | 67,400 |
| 2025-11-27 | 476.0 | 500.0 | 463.0 | 500.0 | +24.0 | +5.04% | 107,700 |
| 2025-11-26 | 440.0 | 478.0 | 435.0 | 476.0 | +34.0 | +7.69% | 61,100 |
| 2025-11-25 | 442.0 | 456.0 | 432.0 | 442.0 | -2.0 | -0.45% | 34,700 |
| 2025-11-21 | 423.0 | 465.0 | 421.0 | 444.0 | +13.0 | +3.02% | 72,000 |
| 2025-11-20 | 449.0 | 449.0 | 409.0 | 431.0 | -18.0 | -4.01% | 148,300 |
| 2025-11-19 | 399.0 | 462.0 | 398.0 | 449.0 | +58.0 | +14.83% | 326,400 |
| 2025-11-18 | 410.0 | 412.0 | 382.0 | 391.0 | -22.0 | -5.33% | 57,900 |
| 2025-11-17 | 431.0 | 431.0 | 404.0 | 413.0 | -13.0 | -3.05% | 29,000 |
| 2025-11-14 | 421.0 | 432.0 | 412.0 | 426.0 | +8.0 | +1.91% | 61,400 |
| 2025-11-13 | 411.0 | 428.0 | 405.0 | 418.0 | +14.0 | +3.47% | 64,700 |
| 2025-11-12 | 400.0 | 408.0 | 398.0 | 404.0 | -1.0 | -0.25% | 47,200 |
| 2025-11-11 | 404.0 | 414.0 | 391.0 | 405.0 | -7.0 | -1.70% | 161,700 |
| 2025-11-10 | 396.0 | 418.0 | 381.0 | 412.0 | +72.0 | +21.18% | 1,037,100 |
| 2025-11-07 | 341.0 | 345.0 | 338.0 | 340.0 | 0.0 | 0.00% | 5,000 |
| 2025-11-06 | 337.0 | 340.0 | 337.0 | 340.0 | +3.0 | +0.89% | 4,300 |
| 2025-11-05 | 347.0 | 347.0 | 337.0 | 337.0 | -9.0 | -2.60% | 3,800 |
| 2025-11-04 | 342.0 | 346.0 | 342.0 | 346.0 | +5.0 | +1.47% | 4,600 |
| 2025-10-31 | 345.0 | 345.0 | 340.0 | 341.0 | -1.0 | -0.29% | 2,300 |
| 2025-10-30 | 338.0 | 344.0 | 338.0 | 342.0 | +5.0 | +1.48% | 11,600 |
| 2025-10-29 | 337.0 | 337.0 | 335.0 | 337.0 | 0.0 | 0.00% | 1,300 |
| 2025-10-28 | 338.0 | 341.0 | 337.0 | 337.0 | -6.0 | -1.75% | 8,000 |
| 2025-10-27 | 345.0 | 345.0 | 342.0 | 343.0 | -2.0 | -0.58% | 3,100 |
| 2025-10-24 | 345.0 | 345.0 | 344.0 | 345.0 | +1.0 | +0.29% | 2,000 |
| 2025-10-23 | 345.0 | 345.0 | 344.0 | 344.0 | -1.0 | -0.29% | 200 |
| 2025-10-22 | 348.0 | 348.0 | 344.0 | 345.0 | +3.0 | +0.88% | 4,700 |
| 2025-10-21 | 343.0 | 343.0 | 342.0 | 342.0 | -1.0 | -0.29% | 600 |
| 2025-10-20 | 340.0 | 343.0 | 339.0 | 343.0 | +7.0 | +2.08% | 3,800 |
| 2025-10-17 | 343.0 | 343.0 | 336.0 | 336.0 | -8.0 | -2.33% | 1,900 |
| 2025-10-16 | 338.0 | 344.0 | 338.0 | 344.0 | +6.0 | +1.78% | 1,900 |
| 2025-10-15 | 339.0 | 340.0 | 334.0 | 338.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-14 | 340.0 | 342.0 | 332.0 | 338.0 | -9.0 | -2.59% | 12,100 |
| 2025-10-10 | 353.0 | 353.0 | 346.0 | 347.0 | -7.0 | -1.98% | 8,700 |
| 2025-10-09 | 354.0 | 355.0 | 354.0 | 354.0 | 0.0 | 0.00% | 3,800 |
| 2025-10-08 | 359.0 | 359.0 | 352.0 | 354.0 | -4.0 | -1.12% | 4,700 |
| 2025-10-07 | 361.0 | 361.0 | 357.0 | 358.0 | -4.0 | -1.10% | 2,600 |
| 2025-10-06 | 360.0 | 362.0 | 358.0 | 362.0 | +9.0 | +2.55% | 5,700 |
| 2025-10-03 | 349.0 | 353.0 | 347.0 | 353.0 | +8.0 | +2.32% | 3,100 |
| 2025-10-02 | 350.0 | 350.0 | 345.0 | 345.0 | -3.0 | -0.86% | 4,200 |
| 2025-10-01 | 354.0 | 355.0 | 344.0 | 348.0 | -7.0 | -1.97% | 7,500 |
| 2025-09-30 | 356.0 | 365.0 | 352.0 | 355.0 | +7.0 | +2.01% | 6,200 |
| 2025-09-29 | 348.0 | 348.0 | 345.0 | 348.0 | -2.0 | -0.57% | 8,400 |
| 2025-09-26 | 358.0 | 358.0 | 347.0 | 350.0 | -7.0 | -1.96% | 10,900 |
| 2025-09-25 | 357.0 | 359.0 | 355.0 | 357.0 | -3.0 | -0.83% | 1,500 |
| 2025-09-24 | 360.0 | 360.0 | 357.0 | 360.0 | 0.0 | 0.00% | 2,800 |
| 2025-09-22 | 360.0 | 360.0 | 354.0 | 360.0 | +2.0 | +0.56% | 6,700 |
| 2025-09-19 | 358.0 | 358.0 | 355.0 | 358.0 | 0.0 | 0.00% | 2,800 |
| 2025-09-18 | 355.0 | 358.0 | 353.0 | 358.0 | +4.0 | +1.13% | 3,600 |
| 2025-09-17 | 359.0 | 359.0 | 350.0 | 354.0 | -4.0 | -1.12% | 7,500 |
| 2025-09-16 | 352.0 | 358.0 | 352.0 | 358.0 | -1.0 | -0.28% | 2,900 |
| 2025-09-12 | 362.0 | 362.0 | 353.0 | 359.0 | — | — | 4,600 |
直近120営業日分を表示