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 |
|---|---|---|---|---|---|
| 2025/07/31 | 586 | 586 | 584 | 584 | 700 |
| 2025/07/30 | 587 | 587 | 584 | 584 | 1,700 |
| 2025/07/29 | 584 | 586 | 583 | 585 | 1,000 |
| 2025/07/28 | 583 | 584 | 581 | 584 | 1,000 |
| 2025/07/25 | 581 | 581 | 579 | 581 | 1,900 |
| 2025/07/24 | 579 | 581 | 579 | 581 | 1,300 |
| 2025/07/23 | 578 | 581 | 578 | 579 | 1,300 |
| 2025/07/22 | 576 | 578 | 576 | 577 | 1,300 |
| 2025/07/18 | 576 | 577 | 576 | 577 | 3,200 |
| 2025/07/17 | 577 | 578 | 577 | 577 | 2,800 |
| 2025/07/16 | 578 | 579 | 576 | 576 | 3,100 |
| 2025/07/15 | 579 | 579 | 576 | 577 | 3,100 |
| 2025/07/14 | 578 | 579 | 576 | 577 | 5,600 |
| 2025/07/11 | 577 | 578 | 577 | 577 | 6,100 |
| 2025/07/10 | 577 | 579 | 577 | 577 | 3,400 |
| 2025/07/09 | 577 | 580 | 577 | 578 | 2,600 |
| 2025/07/08 | 581 | 582 | 577 | 577 | 2,700 |
| 2025/07/07 | 576 | 581 | 576 | 578 | 3,800 |
| 2025/07/04 | 580 | 580 | 575 | 576 | 6,100 |
| 2025/07/03 | 579 | 588 | 577 | 578 | 10,200 |
| 2025/07/02 | 580 | 580 | 577 | 577 | 1,500 |
| 2025/07/01 | 579 | 580 | 576 | 577 | 4,600 |
| 2025/06/30 | 578 | 578 | 577 | 577 | 2,700 |
| 2025/06/27 | 578 | 580 | 577 | 577 | 7,900 |
| 2025/06/26 | 579 | 580 | 577 | 577 | 3,400 |
| 2025/06/25 | 581 | 581 | 578 | 578 | 2,600 |
| 2025/06/24 | 581 | 581 | 579 | 579 | 1,300 |
| 2025/06/23 | 583 | 583 | 578 | 580 | 2,800 |
| 2025/06/20 | 580 | 582 | 578 | 578 | 3,300 |
| 2025/06/19 | 580 | 582 | 580 | 582 | 900 |
| 2025/06/18 | 580 | 582 | 579 | 579 | 2,000 |
| 2025/06/17 | 582 | 584 | 581 | 581 | 1,600 |
| 2025/06/16 | 583 | 583 | 581 | 582 | 1,200 |
| 2025/06/13 | 581 | 585 | 580 | 580 | 3,600 |
| 2025/06/12 | 582 | 585 | 581 | 581 | 2,600 |
| 2025/06/11 | 583 | 584 | 582 | 582 | 1,500 |
| 2025/06/10 | 582 | 586 | 582 | 582 | 4,100 |
| 2025/06/09 | 589 | 589 | 582 | 582 | 3,500 |
| 2025/06/06 | 585 | 588 | 583 | 583 | 3,000 |
| 2025/06/05 | 589 | 589 | 585 | 585 | 1,800 |
| 2025/06/04 | 586 | 589 | 586 | 586 | 1,900 |
| 2025/06/03 | 587 | 589 | 585 | 585 | 1,200 |
| 2025/06/02 | 589 | 589 | 585 | 587 | 3,800 |
| 2025/05/30 | 588 | 590 | 586 | 588 | 1,000 |
| 2025/05/29 | 592 | 592 | 587 | 587 | 900 |
| 2025/05/28 | 592 | 595 | 589 | 592 | 1,500 |
| 2025/05/27 | 591 | 591 | 587 | 587 | 2,600 |
| 2025/05/26 | 593 | 594 | 586 | 594 | 3,300 |
| 2025/05/23 | 586 | 591 | 586 | 586 | 3,200 |
| 2025/05/22 | 591 | 594 | 587 | 587 | 2,200 |
| 2025/05/21 | 589 | 590 | 589 | 590 | 700 |
| 2025/05/20 | 595 | 595 | 589 | 589 | 2,400 |
| 2025/05/19 | 591 | 593 | 589 | 589 | 1,200 |
| 2025/05/16 | 591 | 591 | 590 | 590 | 1,700 |
| 2025/05/15 | 592 | 594 | 592 | 594 | 400 |
| 2025/05/14 | 595 | 597 | 591 | 596 | 900 |
| 2025/05/13 | 595 | 595 | 593 | 593 | 1,200 |
| 2025/05/12 | 595 | 595 | 591 | 595 | 1,000 |
| 2025/05/09 | 592 | 597 | 592 | 596 | 900 |
| 2025/05/08 | 592 | 592 | 591 | 592 | 800 |
| 2025/05/07 | 604 | 604 | 591 | 592 | 3,800 |
| 2025/05/02 | 599 | 602 | 593 | 602 | 1,200 |
| 2025/05/01 | 593 | 599 | 593 | 599 | 300 |
| 2025/04/30 | 600 | 600 | 593 | 593 | 1,700 |
| 2025/04/28 | 602 | 603 | 593 | 600 | 1,100 |
| 2025/04/25 | 604 | 604 | 602 | 602 | 3,200 |
| 2025/04/24 | 599 | 605 | 587 | 587 | 3,900 |
| 2025/04/23 | 594 | 601 | 594 | 596 | 500 |
| 2025/04/22 | 590 | 603 | 590 | 594 | 800 |
| 2025/04/21 | 585 | 591 | 584 | 587 | 4,000 |
| 2025/04/18 | 595 | 618 | 585 | 585 | 25,400 |
| 2025/04/17 | 594 | 594 | 589 | 589 | 1,500 |
| 2025/04/16 | 599 | 599 | 591 | 591 | 800 |
| 2025/04/15 | 592 | 597 | 592 | 597 | 1,400 |
| 2025/04/14 | 595 | 595 | 591 | 591 | 600 |
| 2025/04/11 | 592 | 597 | 591 | 591 | 1,500 |
| 2025/04/10 | 599 | 600 | 590 | 592 | 3,600 |
| 2025/04/09 | 600 | 601 | 588 | 589 | 6,300 |
| 2025/04/08 | 600 | 600 | 594 | 600 | 1,200 |
| 2025/04/07 | 588 | 598 | 588 | 597 | 5,300 |
| 2025/04/04 | 593 | 598 | 590 | 591 | 1,600 |
| 2025/04/03 | 592 | 598 | 591 | 593 | 4,100 |
| 2025/04/02 | 597 | 597 | 592 | 597 | 1,200 |
| 2025/04/01 | 598 | 598 | 594 | 594 | 3,100 |
| 2025/03/31 | 602 | 602 | 594 | 594 | 2,700 |
| 2025/03/28 | 600 | 603 | 596 | 602 | 4,500 |
| 2025/03/27 | 601 | 607 | 600 | 607 | 18,800 |
| 2025/03/26 | 600 | 606 | 600 | 602 | 16,200 |
| 2025/03/25 | 607 | 608 | 602 | 602 | 4,400 |
| 2025/03/24 | 610 | 610 | 601 | 602 | 9,400 |
| 2025/03/21 | 603 | 610 | 601 | 610 | 3,000 |
| 2025/03/19 | 605 | 605 | 601 | 601 | 900 |
| 2025/03/18 | 604 | 606 | 602 | 602 | 2,600 |
| 2025/03/17 | 607 | 607 | 599 | 600 | 2,200 |
| 2025/03/14 | 603 | 613 | 600 | 607 | 6,600 |
| 2025/03/13 | 602 | 606 | 600 | 600 | 3,200 |
| 2025/03/12 | 607 | 610 | 601 | 602 | 4,600 |
| 2025/03/11 | 600 | 606 | 597 | 606 | 1,700 |
| 2025/03/10 | 600 | 605 | 597 | 597 | 1,200 |
| 2025/03/07 | 603 | 603 | 599 | 599 | 1,100 |
| 2025/03/06 | 603 | 605 | 597 | 603 | 3,000 |
| 2025/03/05 | 599 | 601 | 599 | 600 | 800 |
| 2025/03/04 | 600 | 600 | 599 | 599 | 1,900 |
| 2025/03/03 | 610 | 610 | 597 | 600 | 6,200 |
| 2025/02/28 | 606 | 614 | 598 | 602 | 5,100 |
| 2025/02/27 | 597 | 620 | 597 | 613 | 4,900 |
| 2025/02/26 | 601 | 605 | 595 | 597 | 3,500 |
| 2025/02/25 | 593 | 610 | 592 | 601 | 9,900 |
| 2025/02/21 | 590 | 590 | 588 | 588 | 2,200 |
| 2025/02/20 | 591 | 591 | 588 | 588 | 1,100 |
| 2025/02/19 | 589 | 591 | 589 | 591 | 1,100 |
| 2025/02/18 | 587 | 589 | 587 | 589 | 700 |
| 2025/02/17 | 590 | 590 | 585 | 586 | 2,500 |
| 2025/02/14 | 587 | 592 | 587 | 587 | 700 |
| 2025/02/13 | 587 | 587 | 586 | 586 | 900 |
| 2025/02/12 | 587 | 588 | 587 | 588 | 1,300 |
| 2025/02/10 | 589 | 589 | 589 | 589 | 1,400 |
| 2025/02/07 | 589 | 591 | 589 | 589 | 2,000 |
| 2025/02/06 | 590 | 590 | 590 | 590 | 800 |
| 2025/02/05 | 592 | 592 | 590 | 590 | 2,000 |
| 2025/02/04 | 591 | 592 | 591 | 591 | 600 |
| 2025/02/03 | 592 | 592 | 591 | 591 | 1,600 |
| 2025/01/31 | 593 | 593 | 590 | 592 | 2,100 |
| 2025/01/30 | 596 | 596 | 593 | 593 | 500 |
| 2025/01/29 | 593 | 595 | 592 | 595 | 1,000 |
| 2025/01/28 | 591 | 593 | 591 | 592 | 1,200 |
| 2025/01/27 | 593 | 596 | 593 | 593 | 1,500 |
| 2025/01/24 | 598 | 599 | 592 | 593 | 5,100 |
| 2025/01/23 | 596 | 597 | 592 | 592 | 600 |
| 2025/01/22 | 590 | 598 | 590 | 593 | 800 |
| 2025/01/21 | 593 | 594 | 591 | 591 | 1,200 |
| 2025/01/20 | 592 | 599 | 591 | 591 | 800 |
| 2025/01/17 | 590 | 597 | 590 | 592 | 800 |
| 2025/01/16 | 598 | 599 | 591 | 591 | 1,400 |
| 2025/01/15 | 596 | 596 | 596 | 596 | 100 |
| 2025/01/14 | 593 | 597 | 593 | 595 | 500 |
| 2025/01/10 | 598 | 598 | 590 | 597 | 600 |
| 2025/01/09 | 599 | 599 | 590 | 598 | 1,000 |
| 2025/01/08 | 596 | 598 | 594 | 598 | 1,300 |
| 2025/01/07 | 591 | 598 | 591 | 598 | 400 |
| 2025/01/06 | 589 | 600 | 589 | 591 | 1,900 |
| 2024/12/30 | 582 | 592 | 581 | 589 | 3,400 |
| 2024/12/27 | 581 | 596 | 581 | 581 | 3,800 |
| 2024/12/26 | 589 | 599 | 580 | 581 | 9,100 |
| 2024/12/25 | 604 | 605 | 588 | 588 | 11,000 |
| 2024/12/24 | 600 | 603 | 599 | 603 | 2,600 |
| 2024/12/23 | 601 | 603 | 599 | 602 | 4,100 |
| 2024/12/20 | 600 | 604 | 600 | 604 | 1,000 |
| 2024/12/19 | 600 | 603 | 600 | 600 | 700 |
| 2024/12/18 | 600 | 603 | 598 | 603 | 1,200 |
| 2024/12/17 | 598 | 605 | 598 | 602 | 600 |
| 2024/12/16 | 603 | 603 | 598 | 598 | 2,200 |
| 2024/12/13 | 606 | 609 | 605 | 605 | 1,000 |
| 2024/12/12 | 608 | 615 | 605 | 605 | 900 |
| 2024/12/11 | 612 | 612 | 608 | 608 | 800 |
| 2024/12/10 | 615 | 616 | 610 | 616 | 300 |
| 2024/12/09 | 611 | 615 | 611 | 615 | 2,900 |
| 2024/12/06 | 604 | 611 | 604 | 611 | 300 |
| 2024/12/05 | 608 | 611 | 608 | 609 | 1,000 |
| 2024/12/04 | 602 | 611 | 602 | 611 | 500 |
| 2024/12/03 | 611 | 611 | 610 | 611 | 700 |
| 2024/12/02 | 606 | 611 | 605 | 611 | 600 |
| 2024/11/29 | 602 | 614 | 602 | 609 | 800 |
| 2024/11/28 | 602 | 613 | 602 | 604 | 1,200 |
| 2024/11/27 | 605 | 610 | 605 | 610 | 1,100 |
| 2024/11/26 | 615 | 615 | 610 | 610 | 900 |
| 2024/11/25 | 612 | 615 | 611 | 611 | 2,800 |
| 2024/11/22 | 602 | 608 | 601 | 608 | 2,400 |
| 2024/11/21 | 602 | 602 | 596 | 599 | 1,200 |
| 2024/11/20 | 603 | 603 | 591 | 600 | 2,500 |
| 2024/11/19 | 596 | 600 | 593 | 593 | 1,800 |
| 2024/11/18 | 589 | 592 | 582 | 590 | 5,600 |
| 2024/11/15 | 590 | 591 | 571 | 591 | 19,700 |
| 2024/11/14 | 603 | 608 | 601 | 601 | 1,400 |
| 2024/11/13 | 610 | 610 | 601 | 601 | 1,000 |
| 2024/11/12 | 605 | 605 | 603 | 603 | 900 |
| 2024/11/11 | 610 | 617 | 605 | 605 | 1,100 |
| 2024/11/08 | 614 | 614 | 609 | 609 | 400 |
| 2024/11/07 | 604 | 614 | 604 | 610 | 500 |
| 2024/11/06 | 613 | 617 | 604 | 604 | 1,400 |
| 2024/11/05 | 620 | 627 | 617 | 617 | 500 |
| 2024/11/01 | 612 | 622 | 612 | 612 | 500 |
| 2024/10/31 | 607 | 619 | 606 | 610 | 2,900 |
| 2024/10/30 | 625 | 633 | 616 | 627 | 900 |
| 2024/10/29 | 623 | 628 | 623 | 628 | 300 |
| 2024/10/28 | 617 | 633 | 617 | 622 | 1,100 |
| 2024/10/25 | 637 | 637 | 611 | 615 | 4,200 |
| 2024/10/24 | 634 | 638 | 632 | 634 | 900 |
| 2024/10/23 | 633 | 637 | 633 | 637 | 300 |
| 2024/10/22 | 637 | 638 | 637 | 637 | 300 |
| 2024/10/21 | 635 | 638 | 635 | 637 | 500 |
| 2024/10/18 | 639 | 639 | 634 | 634 | 700 |
| 2024/10/17 | 630 | 639 | 630 | 634 | 400 |
| 2024/10/16 | 633 | 639 | 630 | 639 | 800 |
| 2024/10/15 | 625 | 636 | 625 | 636 | 500 |
| 2024/10/11 | 635 | 635 | 635 | 635 | 200 |
| 2024/10/10 | 636 | 637 | 627 | 635 | 800 |
| 2024/10/09 | 630 | 637 | 630 | 636 | 400 |
| 2024/10/08 | 638 | 638 | 625 | 630 | 800 |
| 2024/10/07 | 633 | 638 | 626 | 637 | 1,100 |