日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 831 840 831 840 300
2007/12/27 832 835 830 830 800
2007/12/26 821 849 821 831 1,900
2007/12/25 840 840 830 830 2,300
2007/12/21 820 850 816 835 1,800
2007/12/20 820 830 810 830 2,800
2007/12/19 830 843 816 816 3,700
2007/12/18 830 848 820 845 2,300
2007/12/17 880 880 850 850 2,200
2007/12/14 890 890 880 880 700
2007/12/13 888 888 877 888 1,600
2007/12/12 895 895 875 875 1,400
2007/12/11 876 876 868 875 1,600
2007/12/10 915 915 874 874 3,300
2007/12/07 875 891 875 875 8,500
2007/12/06 885 885 863 867 4,600
2007/12/05 858 885 858 885 800
2007/12/04 869 890 856 856 1,900
2007/12/03 875 888 858 860 2,100
2007/11/30 872 875 872 875 600
2007/11/29 894 894 883 883 1,100
2007/11/28 868 868 864 868 600
2007/11/27 850 898 850 898 1,900
2007/11/26 825 850 825 850 2,000
2007/11/22 830 849 830 835 1,900
2007/11/21 864 870 854 860 6,000
2007/11/20 840 840 820 825 3,400
2007/11/19 864 864 825 831 600
2007/11/16 870 875 864 864 700
2007/11/15 916 916 900 900 600
2007/11/14 920 940 916 926 1,600
2007/11/13 810 909 810 890 6,500
2007/11/12 830 868 830 846 2,200
2007/11/09 929 929 900 900 1,300
2007/11/08 945 945 920 930 2,300
2007/11/07 983 983 965 965 1,700
2007/11/06 969 970 960 960 2,100
2007/11/05 950 959 950 951 1,000
2007/11/02 945 949 940 949 1,900
2007/11/01 942 950 942 950 300
2007/10/31 950 950 942 942 800
2007/10/30 996 996 953 954 2,300
2007/10/29 930 996 930 994 2,300
2007/10/26 933 933 910 920 700
2007/10/25 943 943 923 923 3,600
2007/10/24 900 940 900 923 4,400
2007/10/23 931 931 890 890 2,100
2007/10/22 920 920 911 911 4,300
2007/10/19 940 940 916 925 2,000
2007/10/18 916 933 916 931 3,900
2007/10/17 916 925 887 888 1,800
2007/10/16 958 958 915 921 2,900
2007/10/15 958 967 942 961 4,700
2007/10/12 970 978 970 978 1,500
2007/10/11 978 981 955 970 3,400
2007/10/10 1,071 1,071 950 980 8,800
2007/10/09 1,021 1,071 1,021 1,071 15,000
2007/10/05 895 971 895 971 3,800
2007/10/04 860 880 860 871 2,500
2007/10/03 855 871 850 860 5,800
2007/10/02 840 854 836 854 3,400
2007/10/01 825 840 825 832 3,300
2007/09/28 821 829 821 821 2,100
2007/09/27 815 825 812 825 2,200
2007/09/26 818 820 800 817 2,600
2007/09/25 830 833 800 810 5,100
2007/09/21 830 830 795 830 6,900
2007/09/20 835 885 825 830 9,500
2007/09/19 820 825 820 825 700
2007/09/18 800 805 798 798 1,400
2007/09/14 791 800 791 800 1,700
2007/09/13 794 800 756 791 5,700
2007/09/12 819 819 805 805 1,700
2007/09/11 815 820 811 820 1,500
2007/09/10 840 840 805 816 2,300
2007/09/07 836 848 836 848 400
2007/09/06 840 854 840 854 4,200
2007/09/05 855 855 854 854 700
2007/09/04 857 863 852 855 2,300
2007/09/03 858 859 850 850 2,400
2007/08/31 850 855 849 849 3,500
2007/08/30 860 860 849 849 1,300
2007/08/29 860 860 841 850 1,200
2007/08/28 875 875 870 870 1,200
2007/08/27 870 886 870 886 1,500
2007/08/24 839 860 835 859 5,100
2007/08/23 810 832 810 830 3,600
2007/08/22 810 810 797 805 6,700
2007/08/21 820 820 810 810 3,800
2007/08/20 823 830 810 815 7,200
2007/08/17 861 862 815 815 10,300
2007/08/16 865 880 815 869 12,300
2007/08/15 932 932 901 905 9,100
2007/08/14 972 980 930 935 5,200
2007/08/13 971 1,020 967 976 3,800
2007/08/10 988 991 980 991 2,200
2007/08/09 991 1,000 990 991 2,100
2007/08/08 1,001 1,001 990 992 3,100
2007/08/07 1,003 1,005 1,002 1,002 1,300
2007/08/06 1,012 1,013 1,002 1,002 2,300
2007/08/03 1,004 1,015 1,004 1,011 1,300
2007/08/02 1,019 1,019 1,009 1,017 1,400
2007/08/01 1,048 1,048 1,002 1,002 4,800
2007/07/31 1,016 1,050 1,013 1,050 5,400
2007/07/30 1,000 1,018 1,000 1,017 2,900
2007/07/27 1,015 1,023 1,000 1,023 1,900
2007/07/26 1,021 1,024 1,016 1,023 2,200
2007/07/25 1,050 1,050 1,016 1,020 3,500
2007/07/24 1,021 1,025 1,016 1,025 5,000
2007/07/23 1,075 1,075 1,026 1,033 3,500
2007/07/20 1,080 1,080 1,070 1,075 1,600
2007/07/19 1,102 1,110 1,070 1,070 2,700
2007/07/18 1,111 1,111 1,105 1,110 1,200
2007/07/17 1,132 1,132 1,111 1,115 1,400
2007/07/13 1,132 1,135 1,120 1,135 2,300
2007/07/12 1,134 1,135 1,134 1,134 500
2007/07/11 1,130 1,130 1,130 1,130 300
2007/07/10 1,142 1,142 1,120 1,125 1,800
2007/07/09 1,126 1,129 1,113 1,129 2,200
2007/07/06 1,122 1,129 1,122 1,129 1,400
2007/07/05 1,120 1,140 1,120 1,122 1,600
2007/07/04 1,155 1,155 1,115 1,138 4,400
2007/07/03 1,148 1,148 1,145 1,146 600
2007/07/02 1,141 1,147 1,141 1,147 400
2007/06/29 1,140 1,155 1,140 1,143 700
2007/06/28 1,155 1,155 1,141 1,141 1,300
2007/06/27 1,145 1,159 1,140 1,159 900
2007/06/26 1,141 1,141 1,141 1,141 400
2007/06/25 1,168 1,168 1,136 1,150 1,400
2007/06/22 1,148 1,148 1,124 1,133 1,900
2007/06/21 1,115 1,170 1,115 1,130 3,900
2007/06/20 1,131 1,145 1,106 1,114 3,500
2007/06/19 1,145 1,145 1,120 1,135 3,800
2007/06/18 1,163 1,163 1,144 1,153 600
2007/06/15 1,163 1,165 1,135 1,163 1,500
2007/06/14 1,135 1,165 1,135 1,165 1,500
2007/06/13 1,165 1,165 1,165 1,165 100
2007/06/12 1,170 1,190 1,170 1,175 2,400
2007/06/11 1,160 1,180 1,160 1,162 3,100
2007/06/08 1,161 1,161 1,150 1,161 1,400
2007/06/07 1,162 1,162 1,161 1,161 400
2007/06/06 1,189 1,190 1,152 1,162 1,800
2007/06/05 1,151 1,151 1,145 1,151 1,700
2007/06/04 1,200 1,200 1,200 1,200 700
2007/06/01 1,158 1,160 1,150 1,150 1,700
2007/05/31 1,162 1,189 1,162 1,165 800
2007/05/30 1,189 1,189 1,161 1,163 600
2007/05/29 1,166 1,170 1,158 1,158 1,100
2007/05/28 1,139 1,165 1,139 1,161 1,700
2007/05/25 1,220 1,220 1,199 1,199 2,800
2007/05/24 1,185 1,210 1,185 1,210 4,000
2007/05/23 1,135 1,190 1,135 1,180 2,900
2007/05/22 1,100 1,100 1,100 1,100 500
2007/05/21 1,050 1,100 1,050 1,100 5,700
2007/05/18 1,100 1,100 1,025 1,070 4,400
2007/05/17 1,112 1,130 1,087 1,110 3,300
2007/05/16 1,130 1,130 1,116 1,116 4,300
2007/05/15 1,132 1,143 1,132 1,140 1,700
2007/05/14 1,186 1,186 1,134 1,134 3,900
2007/05/11 1,174 1,198 1,174 1,198 700
2007/05/10 1,182 1,182 1,167 1,182 700
2007/05/09 1,193 1,200 1,160 1,182 3,400
2007/05/08 1,200 1,219 1,198 1,212 3,400
2007/05/07 1,240 1,240 1,240 1,240 100
2007/05/02 1,276 1,276 1,236 1,240 600
2007/05/01 1,267 1,270 1,220 1,260 3,000
2007/04/27 1,240 1,280 1,240 1,270 6,600
2007/04/26 1,240 1,260 1,232 1,240 6,500
2007/04/25 1,220 1,232 1,215 1,232 4,200
2007/04/24 1,180 1,201 1,180 1,200 3,000
2007/04/23 1,200 1,200 1,175 1,180 13,200
2007/04/20 1,181 1,200 1,181 1,200 2,200
2007/04/19 1,201 1,215 1,180 1,180 2,900
2007/04/18 1,215 1,215 1,190 1,210 2,600
2007/04/17 1,190 1,225 1,185 1,185 3,500
2007/04/16 1,166 1,230 1,160 1,230 7,900
2007/04/13 1,182 1,189 1,163 1,165 1,400
2007/04/12 1,163 1,180 1,162 1,180 2,400
2007/04/11 1,180 1,180 1,180 1,180 3,900
2007/04/10 1,200 1,200 1,165 1,180 1,400
2007/04/09 1,190 1,190 1,153 1,190 2,900
2007/04/06 1,221 1,221 1,215 1,215 400
2007/04/05 1,235 1,235 1,215 1,225 1,900
2007/04/04 1,255 1,260 1,255 1,260 300
2007/04/03 1,280 1,280 1,275 1,275 2,600
2007/04/02 1,238 1,275 1,238 1,275 1,900
2007/03/30 1,270 1,280 1,270 1,270 1,000
2007/03/29 1,251 1,260 1,251 1,260 900
2007/03/28 1,254 1,295 1,254 1,280 5,100
2007/03/27 1,260 1,269 1,238 1,269 2,600
2007/03/26 1,300 1,300 1,256 1,275 2,500
2007/03/23 1,270 1,279 1,251 1,252 1,000
2007/03/22 1,252 1,275 1,252 1,270 3,400
2007/03/20 1,270 1,270 1,215 1,250 6,700
2007/03/19 1,270 1,310 1,252 1,281 12,400
2007/03/16 1,286 1,290 1,270 1,290 6,000
2007/03/15 1,230 1,250 1,220 1,250 3,800
2007/03/14 1,200 1,211 1,150 1,211 11,400
2007/03/13 1,248 1,248 1,222 1,222 1,700
2007/03/12 1,215 1,250 1,215 1,228 1,600
2007/03/09 1,270 1,270 1,206 1,210 5,000
2007/03/08 1,260 1,260 1,210 1,210 1,000
2007/03/07 1,210 1,220 1,200 1,200 1,900
2007/03/06 1,152 1,178 1,152 1,166 4,100
2007/03/05 1,220 1,275 1,161 1,161 9,100
2007/03/02 1,286 1,286 1,220 1,250 3,700
2007/03/01 1,271 1,285 1,260 1,266 6,400
2007/02/28 1,205 1,300 1,200 1,260 7,000
2007/02/27 1,350 1,350 1,320 1,345 3,400
2007/02/26 1,380 1,380 1,369 1,369 2,400
2007/02/23 1,374 1,379 1,365 1,379 3,100
2007/02/22 1,395 1,396 1,372 1,372 13,600
2007/02/21 1,395 1,396 1,376 1,396 8,700
2007/02/20 1,393 1,395 1,375 1,395 4,400
2007/02/19 1,350 1,395 1,330 1,393 7,900
2007/02/16 1,352 1,352 1,336 1,346 3,100
2007/02/15 1,335 1,356 1,330 1,336 5,600
2007/02/14 1,350 1,359 1,315 1,335 7,200
2007/02/13 1,315 1,330 1,300 1,330 3,900
2007/02/09 1,280 1,300 1,240 1,300 16,500
2007/02/08 1,358 1,358 1,325 1,325 1,100
2007/02/07 1,322 1,375 1,322 1,338 6,800
2007/02/06 1,420 1,440 1,401 1,401 6,400
2007/02/05 1,430 1,435 1,400 1,435 15,700
2007/02/02 1,400 1,420 1,399 1,420 12,500
2007/02/01 1,390 1,405 1,325 1,400 11,200
2007/01/31 1,403 1,410 1,395 1,402 10,900
2007/01/30 1,365 1,401 1,320 1,398 22,900
2007/01/29 1,241 1,350 1,241 1,345 21,200
2007/01/26 1,231 1,244 1,220 1,230 5,200
2007/01/25 1,250 1,259 1,230 1,250 7,600
2007/01/24 1,226 1,242 1,220 1,221 3,200
2007/01/23 1,239 1,245 1,211 1,216 2,900
2007/01/22 1,246 1,260 1,220 1,239 14,500
2007/01/19 1,249 1,250 1,197 1,206 10,200
2007/01/18 1,169 1,245 1,169 1,220 13,000
2007/01/17 1,150 1,170 1,130 1,169 5,900
2007/01/16 1,125 1,150 1,125 1,140 2,900
2007/01/15 1,165 1,165 1,110 1,125 12,200
2007/01/12 1,085 1,169 1,085 1,169 10,800
2007/01/11 1,097 1,097 1,083 1,083 1,800
2007/01/10 1,109 1,109 1,095 1,102 2,000
2007/01/09 1,084 1,119 1,084 1,092 1,800
2007/01/05 1,090 1,090 1,082 1,084 2,000
2007/01/04 1,100 1,100 1,090 1,090 2,600

このページの先頭へ