ジョルダン(3710)の株価時系列情報
ジョルダン(3710)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 620 | 626 | 620 | 625 | 300 |
| 2024/07/25 | 623 | 623 | 617 | 617 | 1,900 |
| 2024/07/24 | 619 | 622 | 618 | 622 | 900 |
| 2024/07/23 | 621 | 623 | 618 | 618 | 1,100 |
| 2024/07/22 | 621 | 621 | 616 | 620 | 800 |
| 2024/07/19 | 618 | 621 | 617 | 621 | 700 |
| 2024/07/18 | 618 | 621 | 617 | 618 | 500 |
| 2024/07/17 | 619 | 621 | 619 | 621 | 2,900 |
| 2024/07/16 | 620 | 622 | 619 | 619 | 1,700 |
| 2024/07/12 | 622 | 622 | 620 | 621 | 1,400 |
| 2024/07/11 | 619 | 623 | 618 | 622 | 2,200 |
| 2024/07/10 | 621 | 621 | 620 | 621 | 500 |
| 2024/07/09 | 619 | 620 | 619 | 620 | 500 |
| 2024/07/08 | 622 | 623 | 617 | 620 | 900 |
| 2024/07/05 | 620 | 623 | 617 | 617 | 600 |
| 2024/07/04 | 621 | 621 | 617 | 621 | 700 |
| 2024/07/03 | 619 | 625 | 619 | 619 | 800 |
| 2024/07/02 | 630 | 642 | 615 | 619 | 18,500 |
| 2024/07/01 | 622 | 622 | 620 | 620 | 600 |
| 2024/06/28 | 621 | 622 | 619 | 621 | 600 |
| 2024/06/27 | 617 | 617 | 615 | 617 | 1,200 |
| 2024/06/26 | 620 | 620 | 616 | 619 | 1,400 |
| 2024/06/25 | 622 | 623 | 621 | 623 | 1,700 |
| 2024/06/24 | 618 | 619 | 617 | 617 | 600 |
| 2024/06/21 | 616 | 618 | 616 | 618 | 600 |
| 2024/06/20 | 620 | 620 | 614 | 616 | 900 |
| 2024/06/19 | 619 | 623 | 616 | 622 | 1,100 |
| 2024/06/18 | 622 | 622 | 617 | 620 | 1,300 |
| 2024/06/17 | 620 | 620 | 616 | 616 | 2,600 |
| 2024/06/14 | 609 | 613 | 609 | 613 | 600 |
| 2024/06/13 | 616 | 616 | 610 | 611 | 600 |
| 2024/06/12 | 613 | 616 | 613 | 616 | 700 |
| 2024/06/11 | 613 | 616 | 613 | 616 | 1,100 |
| 2024/06/10 | 611 | 617 | 609 | 614 | 1,300 |
| 2024/06/07 | 614 | 614 | 609 | 609 | 1,600 |
| 2024/06/06 | 614 | 617 | 611 | 611 | 1,200 |
| 2024/06/05 | 608 | 620 | 608 | 620 | 1,300 |
| 2024/06/04 | 612 | 612 | 608 | 611 | 1,400 |
| 2024/06/03 | 605 | 608 | 604 | 608 | 1,100 |
| 2024/05/31 | 602 | 608 | 602 | 605 | 800 |
| 2024/05/30 | 600 | 613 | 598 | 601 | 8,200 |
| 2024/05/29 | 622 | 622 | 610 | 610 | 2,600 |
| 2024/05/28 | 622 | 622 | 620 | 620 | 3,300 |
| 2024/05/27 | 622 | 622 | 621 | 621 | 1,600 |
| 2024/05/24 | 628 | 628 | 625 | 625 | 2,600 |
| 2024/05/23 | 627 | 630 | 626 | 626 | 800 |
| 2024/05/22 | 630 | 630 | 625 | 625 | 900 |
| 2024/05/21 | 627 | 630 | 622 | 630 | 1,300 |
| 2024/05/20 | 626 | 630 | 624 | 629 | 900 |
| 2024/05/17 | 627 | 629 | 624 | 628 | 1,300 |
| 2024/05/16 | 625 | 631 | 625 | 625 | 1,500 |
| 2024/05/15 | 632 | 632 | 626 | 626 | 1,700 |
| 2024/05/14 | 629 | 633 | 627 | 631 | 1,200 |
| 2024/05/13 | 632 | 633 | 628 | 632 | 1,800 |
| 2024/05/10 | 633 | 633 | 632 | 632 | 400 |
| 2024/05/09 | 628 | 632 | 628 | 630 | 600 |
| 2024/05/08 | 630 | 631 | 627 | 627 | 2,500 |
| 2024/05/07 | 632 | 634 | 626 | 630 | 2,500 |
| 2024/05/02 | 631 | 632 | 631 | 632 | 300 |
| 2024/05/01 | 632 | 632 | 631 | 631 | 500 |
| 2024/04/30 | 627 | 633 | 627 | 630 | 1,100 |
| 2024/04/26 | 629 | 630 | 628 | 628 | 600 |
| 2024/04/25 | 632 | 633 | 629 | 629 | 2,000 |
| 2024/04/24 | 630 | 630 | 627 | 629 | 600 |
| 2024/04/23 | 629 | 630 | 627 | 630 | 300 |
| 2024/04/22 | 625 | 630 | 625 | 628 | 400 |
| 2024/04/19 | 629 | 629 | 625 | 625 | 1,300 |
| 2024/04/18 | 626 | 629 | 626 | 627 | 2,100 |
| 2024/04/17 | 629 | 630 | 626 | 627 | 1,000 |
| 2024/04/16 | 631 | 633 | 629 | 629 | 1,000 |
| 2024/04/15 | 632 | 634 | 632 | 634 | 700 |
| 2024/04/12 | 633 | 633 | 630 | 633 | 800 |
| 2024/04/11 | 631 | 633 | 628 | 633 | 2,800 |
| 2024/04/10 | 631 | 632 | 629 | 632 | 6,000 |
| 2024/04/09 | 629 | 629 | 628 | 628 | 300 |
| 2024/04/08 | 624 | 629 | 624 | 629 | 900 |
| 2024/04/05 | 622 | 627 | 620 | 624 | 2,000 |
| 2024/04/04 | 628 | 628 | 622 | 622 | 1,200 |
| 2024/04/03 | 625 | 628 | 619 | 621 | 4,800 |
| 2024/04/02 | 632 | 632 | 625 | 625 | 1,900 |
| 2024/04/01 | 626 | 632 | 624 | 627 | 2,800 |
| 2024/03/29 | 632 | 632 | 625 | 629 | 1,700 |
| 2024/03/28 | 636 | 638 | 625 | 625 | 6,000 |
| 2024/03/27 | 636 | 636 | 630 | 635 | 9,600 |
| 2024/03/26 | 638 | 638 | 630 | 631 | 3,600 |
| 2024/03/25 | 634 | 635 | 629 | 635 | 6,500 |
| 2024/03/22 | 635 | 635 | 631 | 634 | 2,000 |
| 2024/03/21 | 636 | 636 | 633 | 633 | 2,300 |
| 2024/03/19 | 637 | 637 | 634 | 636 | 1,400 |
| 2024/03/18 | 629 | 637 | 628 | 637 | 8,000 |
| 2024/03/15 | 624 | 626 | 622 | 626 | 1,300 |
| 2024/03/14 | 621 | 625 | 621 | 625 | 1,100 |
| 2024/03/13 | 621 | 625 | 620 | 625 | 1,300 |
| 2024/03/12 | 618 | 625 | 618 | 623 | 1,100 |
| 2024/03/11 | 619 | 621 | 618 | 618 | 3,300 |
| 2024/03/08 | 625 | 626 | 618 | 622 | 6,200 |
| 2024/03/07 | 624 | 624 | 622 | 622 | 700 |
| 2024/03/06 | 620 | 622 | 616 | 617 | 4,700 |
| 2024/03/05 | 619 | 621 | 616 | 620 | 1,500 |
| 2024/03/04 | 631 | 631 | 616 | 619 | 16,400 |
| 2024/03/01 | 626 | 632 | 626 | 627 | 1,300 |
| 2024/02/29 | 626 | 627 | 625 | 625 | 5,700 |
| 2024/02/28 | 630 | 632 | 626 | 627 | 10,300 |
| 2024/02/27 | 623 | 677 | 623 | 625 | 115,000 |
| 2024/02/26 | 622 | 622 | 617 | 620 | 3,300 |
| 2024/02/22 | 614 | 621 | 614 | 616 | 1,500 |
| 2024/02/21 | 621 | 621 | 616 | 617 | 800 |
| 2024/02/20 | 619 | 622 | 611 | 621 | 3,300 |
| 2024/02/19 | 623 | 625 | 617 | 619 | 1,500 |
| 2024/02/16 | 620 | 626 | 618 | 620 | 3,500 |
| 2024/02/15 | 622 | 625 | 621 | 623 | 1,200 |
| 2024/02/14 | 623 | 630 | 622 | 622 | 3,100 |
| 2024/02/13 | 630 | 638 | 628 | 636 | 2,800 |
| 2024/02/09 | 621 | 631 | 621 | 621 | 2,600 |
| 2024/02/08 | 630 | 630 | 623 | 623 | 1,200 |
| 2024/02/07 | 630 | 635 | 628 | 631 | 1,400 |
| 2024/02/06 | 625 | 638 | 625 | 625 | 3,800 |
| 2024/02/05 | 624 | 625 | 623 | 625 | 1,400 |
| 2024/02/02 | 622 | 625 | 622 | 624 | 1,800 |
| 2024/02/01 | 618 | 620 | 617 | 620 | 1,100 |
| 2024/01/31 | 620 | 620 | 617 | 618 | 1,400 |
| 2024/01/30 | 621 | 621 | 618 | 620 | 1,400 |
| 2024/01/29 | 619 | 621 | 617 | 618 | 1,300 |
| 2024/01/26 | 616 | 620 | 616 | 619 | 900 |
| 2024/01/25 | 620 | 620 | 616 | 618 | 4,400 |
| 2024/01/24 | 616 | 619 | 614 | 619 | 1,100 |
| 2024/01/23 | 615 | 616 | 610 | 616 | 2,300 |
| 2024/01/22 | 614 | 618 | 611 | 611 | 2,100 |
| 2024/01/19 | 609 | 615 | 608 | 609 | 1,200 |
| 2024/01/18 | 606 | 613 | 605 | 610 | 1,500 |
| 2024/01/17 | 615 | 621 | 604 | 613 | 5,500 |
| 2024/01/16 | 618 | 680 | 605 | 610 | 69,900 |
| 2024/01/15 | 621 | 622 | 610 | 618 | 3,800 |
| 2024/01/12 | 608 | 615 | 606 | 615 | 2,200 |
| 2024/01/11 | 613 | 613 | 605 | 608 | 2,200 |
| 2024/01/10 | 612 | 618 | 607 | 608 | 4,300 |
| 2024/01/09 | 619 | 625 | 612 | 612 | 3,500 |
| 2024/01/05 | 619 | 619 | 610 | 616 | 3,400 |
| 2024/01/04 | 607 | 619 | 607 | 619 | 4,500 |
| 2023/12/29 | 590 | 614 | 590 | 611 | 4,200 |
| 2023/12/28 | 579 | 591 | 579 | 590 | 2,300 |
| 2023/12/27 | 579 | 580 | 576 | 578 | 6,900 |
| 2023/12/26 | 591 | 591 | 579 | 580 | 6,800 |
| 2023/12/25 | 584 | 584 | 577 | 583 | 8,300 |
| 2023/12/22 | 585 | 586 | 580 | 584 | 1,300 |
| 2023/12/21 | 586 | 587 | 581 | 585 | 2,500 |
| 2023/12/20 | 588 | 590 | 578 | 586 | 7,000 |
| 2023/12/19 | 588 | 596 | 580 | 582 | 7,900 |
| 2023/12/18 | 588 | 594 | 581 | 590 | 8,900 |
| 2023/12/15 | 599 | 599 | 590 | 594 | 5,100 |
| 2023/12/14 | 602 | 609 | 596 | 600 | 3,300 |
| 2023/12/13 | 600 | 609 | 581 | 609 | 6,900 |
| 2023/12/12 | 612 | 617 | 602 | 606 | 6,400 |
| 2023/12/11 | 610 | 619 | 610 | 615 | 2,000 |
| 2023/12/08 | 616 | 619 | 611 | 611 | 5,100 |
| 2023/12/07 | 621 | 621 | 616 | 618 | 4,200 |
| 2023/12/06 | 620 | 624 | 618 | 624 | 3,100 |
| 2023/12/05 | 626 | 626 | 616 | 622 | 4,900 |
| 2023/12/04 | 635 | 641 | 615 | 626 | 8,100 |
| 2023/12/01 | 639 | 644 | 635 | 635 | 2,300 |
| 2023/11/30 | 643 | 643 | 636 | 642 | 2,000 |
| 2023/11/29 | 644 | 649 | 636 | 644 | 5,200 |
| 2023/11/28 | 643 | 645 | 634 | 644 | 2,700 |
| 2023/11/27 | 641 | 644 | 636 | 642 | 1,800 |
| 2023/11/24 | 648 | 648 | 635 | 644 | 4,100 |
| 2023/11/22 | 647 | 647 | 633 | 640 | 1,400 |
| 2023/11/21 | 644 | 646 | 634 | 640 | 1,700 |
| 2023/11/20 | 641 | 649 | 630 | 644 | 3,800 |
| 2023/11/17 | 641 | 646 | 620 | 639 | 8,600 |
| 2023/11/16 | 656 | 656 | 645 | 649 | 3,900 |
| 2023/11/15 | 660 | 660 | 651 | 656 | 2,200 |
| 2023/11/14 | 663 | 663 | 660 | 660 | 900 |
| 2023/11/13 | 666 | 669 | 661 | 668 | 700 |
| 2023/11/10 | 661 | 666 | 660 | 666 | 1,400 |
| 2023/11/09 | 664 | 670 | 664 | 670 | 2,000 |
| 2023/11/08 | 662 | 670 | 662 | 665 | 3,300 |
| 2023/11/07 | 656 | 670 | 656 | 662 | 1,600 |
| 2023/11/06 | 659 | 671 | 655 | 655 | 4,700 |
| 2023/11/02 | 657 | 662 | 656 | 658 | 2,400 |
| 2023/11/01 | 657 | 659 | 650 | 659 | 2,400 |
| 2023/10/31 | 659 | 659 | 651 | 652 | 900 |
| 2023/10/30 | 657 | 660 | 650 | 650 | 1,600 |
| 2023/10/27 | 664 | 664 | 654 | 654 | 500 |
| 2023/10/26 | 663 | 664 | 651 | 664 | 2,200 |
| 2023/10/25 | 664 | 665 | 655 | 663 | 2,500 |
| 2023/10/24 | 664 | 664 | 656 | 662 | 1,100 |
| 2023/10/23 | 661 | 667 | 654 | 662 | 1,200 |
| 2023/10/20 | 670 | 670 | 654 | 661 | 2,000 |
| 2023/10/19 | 659 | 673 | 655 | 670 | 1,200 |
| 2023/10/18 | 675 | 675 | 654 | 659 | 5,300 |
| 2023/10/17 | 673 | 675 | 665 | 675 | 1,500 |
| 2023/10/16 | 678 | 682 | 670 | 670 | 3,400 |
| 2023/10/13 | 681 | 684 | 681 | 681 | 500 |
| 2023/10/12 | 678 | 687 | 678 | 687 | 1,400 |
| 2023/10/11 | 689 | 689 | 681 | 688 | 700 |
| 2023/10/10 | 691 | 691 | 681 | 689 | 700 |
| 2023/10/06 | 678 | 684 | 674 | 684 | 1,100 |
| 2023/10/05 | 671 | 677 | 671 | 672 | 1,200 |
| 2023/10/04 | 682 | 683 | 675 | 675 | 1,900 |
| 2023/10/03 | 691 | 694 | 677 | 682 | 2,400 |