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 |
---|---|---|---|---|---|
2014/12/30 | 739 | 749 | 739 | 748 | 2,500 |
2014/12/29 | 736 | 741 | 728 | 728 | 2,200 |
2014/12/26 | 733 | 736 | 721 | 735 | 5,700 |
2014/12/25 | 734 | 735 | 720 | 730 | 10,600 |
2014/12/24 | 730 | 734 | 730 | 731 | 8,200 |
2014/12/22 | 733 | 738 | 730 | 730 | 7,700 |
2014/12/19 | 735 | 736 | 720 | 735 | 1,700 |
2014/12/18 | 735 | 735 | 724 | 735 | 8,500 |
2014/12/17 | 717 | 736 | 717 | 731 | 1,100 |
2014/12/16 | 744 | 749 | 679 | 717 | 54,600 |
2014/12/15 | 734 | 745 | 729 | 745 | 1,800 |
2014/12/12 | 749 | 749 | 748 | 749 | 300 |
2014/12/11 | 748 | 749 | 721 | 749 | 3,400 |
2014/12/10 | 752 | 752 | 743 | 748 | 1,400 |
2014/12/09 | 750 | 750 | 744 | 744 | 900 |
2014/12/08 | 771 | 771 | 740 | 742 | 2,600 |
2014/12/05 | 780 | 827 | 765 | 771 | 6,900 |
2014/12/04 | 781 | 781 | 781 | 781 | 1,200 |
2014/12/03 | 782 | 796 | 782 | 796 | 1,400 |
2014/12/02 | 800 | 803 | 800 | 800 | 1,100 |
2014/12/01 | 800 | 800 | 800 | 800 | 1,200 |
2014/11/28 | 785 | 800 | 785 | 800 | 1,900 |
2014/11/27 | 790 | 800 | 790 | 800 | 4,200 |
2014/11/26 | 778 | 790 | 778 | 790 | 2,100 |
2014/11/25 | 773 | 797 | 773 | 776 | 3,600 |
2014/11/21 | 764 | 773 | 760 | 773 | 7,800 |
2014/11/20 | 756 | 759 | 756 | 759 | 900 |
2014/11/19 | 753 | 753 | 753 | 753 | 100 |
2014/11/18 | 765 | 765 | 743 | 751 | 3,000 |
2014/11/17 | 765 | 766 | 765 | 765 | 3,500 |
2014/11/14 | 767 | 767 | 764 | 765 | 3,900 |
2014/11/13 | 765 | 769 | 765 | 769 | 2,700 |
2014/11/12 | 779 | 779 | 764 | 765 | 1,900 |
2014/11/11 | 765 | 766 | 765 | 765 | 600 |
2014/11/10 | 762 | 781 | 762 | 770 | 4,300 |
2014/11/07 | 754 | 762 | 752 | 760 | 3,200 |
2014/11/06 | 753 | 753 | 750 | 752 | 600 |
2014/11/05 | 750 | 750 | 745 | 749 | 2,700 |
2014/11/04 | 745 | 753 | 745 | 745 | 3,900 |
2014/10/31 | 754 | 754 | 736 | 738 | 2,200 |
2014/10/30 | 750 | 757 | 750 | 753 | 1,000 |
2014/10/29 | 747 | 749 | 735 | 748 | 1,000 |
2014/10/28 | 746 | 746 | 732 | 732 | 300 |
2014/10/27 | 760 | 760 | 745 | 748 | 3,200 |
2014/10/24 | 730 | 766 | 720 | 733 | 12,900 |
2014/10/23 | 725 | 740 | 724 | 727 | 2,600 |
2014/10/22 | 700 | 729 | 700 | 729 | 2,200 |
2014/10/21 | 705 | 706 | 700 | 700 | 400 |
2014/10/20 | 699 | 699 | 697 | 697 | 1,200 |
2014/10/17 | 696 | 699 | 694 | 695 | 2,700 |
2014/10/16 | 695 | 700 | 695 | 695 | 3,100 |
2014/10/15 | 700 | 700 | 695 | 700 | 2,900 |
2014/10/14 | 676 | 698 | 676 | 692 | 6,500 |
2014/10/10 | 697 | 697 | 675 | 676 | 9,000 |
2014/10/09 | 721 | 721 | 713 | 720 | 1,800 |
2014/10/08 | 708 | 713 | 705 | 713 | 3,400 |
2014/10/07 | 722 | 722 | 706 | 714 | 1,900 |
2014/10/06 | 715 | 726 | 711 | 726 | 1,500 |
2014/10/03 | 705 | 715 | 704 | 710 | 1,300 |
2014/10/02 | 705 | 709 | 693 | 705 | 4,800 |
2014/10/01 | 700 | 710 | 693 | 705 | 12,300 |
2014/09/30 | 735 | 735 | 701 | 704 | 6,800 |
2014/09/29 | 758 | 758 | 736 | 736 | 10,500 |
2014/09/26 | 745 | 758 | 745 | 748 | 5,400 |
2014/09/25 | 763 | 765 | 759 | 765 | 10,700 |
2014/09/24 | 762 | 762 | 752 | 761 | 4,900 |
2014/09/22 | 763 | 765 | 748 | 761 | 5,800 |
2014/09/19 | 755 | 765 | 754 | 758 | 8,900 |
2014/09/18 | 770 | 779 | 753 | 763 | 10,600 |
2014/09/17 | 752 | 780 | 752 | 766 | 18,300 |
2014/09/16 | 763 | 778 | 751 | 752 | 78,900 |
2014/09/12 | 805 | 884 | 780 | 800 | 459,400 |
2014/09/11 | 740 | 740 | 734 | 734 | 800 |
2014/09/10 | 744 | 750 | 735 | 735 | 900 |
2014/09/09 | 749 | 755 | 728 | 744 | 5,400 |
2014/09/08 | 723 | 769 | 721 | 769 | 13,100 |
2014/09/05 | 722 | 722 | 719 | 719 | 1,600 |
2014/09/04 | 715 | 720 | 715 | 720 | 600 |
2014/09/03 | 718 | 720 | 715 | 716 | 1,500 |
2014/09/02 | 728 | 728 | 713 | 717 | 6,100 |
2014/09/01 | 743 | 743 | 723 | 735 | 4,300 |
2014/08/29 | 736 | 750 | 734 | 735 | 5,100 |
2014/08/28 | 737 | 737 | 736 | 736 | 1,200 |
2014/08/27 | 715 | 774 | 715 | 745 | 6,400 |
2014/08/26 | 740 | 740 | 705 | 715 | 4,100 |
2014/08/25 | 720 | 740 | 720 | 740 | 4,200 |
2014/08/22 | 724 | 733 | 718 | 718 | 7,700 |
2014/08/21 | 704 | 720 | 704 | 709 | 3,800 |
2014/08/20 | 699 | 700 | 691 | 695 | 1,700 |
2014/08/19 | 687 | 691 | 681 | 691 | 1,800 |
2014/08/18 | 680 | 698 | 680 | 697 | 1,000 |
2014/08/15 | 680 | 681 | 675 | 675 | 400 |
2014/08/14 | 690 | 698 | 680 | 680 | 2,900 |
2014/08/13 | 681 | 685 | 681 | 683 | 1,000 |
2014/08/12 | 680 | 695 | 679 | 689 | 5,200 |
2014/08/11 | 670 | 679 | 670 | 679 | 900 |
2014/08/08 | 679 | 679 | 669 | 669 | 1,300 |
2014/08/07 | 670 | 679 | 670 | 679 | 1,100 |
2014/08/06 | 679 | 679 | 674 | 674 | 900 |
2014/08/05 | 679 | 679 | 679 | 679 | 300 |
2014/08/04 | 660 | 676 | 658 | 670 | 1,200 |
2014/08/01 | 670 | 670 | 662 | 662 | 700 |
2014/07/31 | 680 | 680 | 680 | 680 | 800 |
2014/07/30 | 668 | 692 | 667 | 675 | 2,000 |
2014/07/29 | 675 | 675 | 670 | 670 | 2,100 |
2014/07/28 | 664 | 695 | 656 | 656 | 5,700 |
2014/07/25 | 658 | 658 | 654 | 654 | 1,300 |
2014/07/24 | 658 | 658 | 652 | 652 | 800 |
2014/07/23 | 659 | 659 | 653 | 658 | 900 |
2014/07/22 | 651 | 653 | 651 | 653 | 400 |
2014/07/18 | 642 | 651 | 642 | 650 | 1,500 |
2014/07/17 | 645 | 655 | 645 | 646 | 1,900 |
2014/07/16 | 652 | 654 | 650 | 654 | 2,400 |
2014/07/15 | 666 | 666 | 656 | 660 | 1,100 |
2014/07/14 | 648 | 654 | 648 | 649 | 1,700 |
2014/07/11 | 650 | 650 | 644 | 648 | 3,400 |
2014/07/10 | 662 | 663 | 645 | 650 | 6,000 |
2014/07/09 | 665 | 666 | 658 | 662 | 2,100 |
2014/07/08 | 662 | 665 | 661 | 665 | 2,200 |
2014/07/07 | 666 | 666 | 662 | 662 | 2,000 |
2014/07/04 | 663 | 663 | 657 | 657 | 400 |
2014/07/03 | 658 | 660 | 658 | 658 | 800 |
2014/07/02 | 664 | 664 | 655 | 656 | 2,000 |
2014/07/01 | 658 | 658 | 655 | 657 | 3,100 |
2014/06/30 | 663 | 663 | 657 | 657 | 1,300 |
2014/06/27 | 669 | 672 | 656 | 663 | 2,700 |
2014/06/26 | 655 | 670 | 655 | 669 | 1,900 |
2014/06/25 | 666 | 666 | 655 | 655 | 1,800 |
2014/06/24 | 657 | 663 | 655 | 663 | 1,000 |
2014/06/23 | 658 | 660 | 656 | 657 | 1,300 |
2014/06/20 | 650 | 658 | 650 | 658 | 1,500 |
2014/06/19 | 650 | 658 | 650 | 658 | 900 |
2014/06/18 | 651 | 652 | 651 | 652 | 400 |
2014/06/17 | 653 | 653 | 651 | 651 | 600 |
2014/06/16 | 663 | 664 | 650 | 650 | 2,200 |
2014/06/13 | 663 | 665 | 655 | 665 | 1,100 |
2014/06/12 | 658 | 664 | 657 | 664 | 300 |
2014/06/11 | 654 | 665 | 654 | 665 | 700 |
2014/06/10 | 658 | 664 | 651 | 651 | 1,400 |
2014/06/09 | 664 | 664 | 650 | 658 | 2,500 |
2014/06/06 | 661 | 662 | 661 | 662 | 200 |
2014/06/05 | 679 | 679 | 665 | 665 | 1,000 |
2014/06/04 | 660 | 668 | 660 | 660 | 400 |
2014/06/03 | 685 | 685 | 660 | 660 | 2,300 |
2014/06/02 | 681 | 695 | 664 | 675 | 2,300 |
2014/05/30 | 649 | 685 | 649 | 684 | 2,100 |
2014/05/29 | 651 | 656 | 649 | 649 | 900 |
2014/05/28 | 661 | 670 | 647 | 661 | 5,300 |
2014/05/27 | 650 | 707 | 650 | 670 | 11,500 |
2014/05/26 | 657 | 659 | 641 | 648 | 4,400 |
2014/05/23 | 646 | 647 | 638 | 647 | 4,600 |
2014/05/22 | 656 | 656 | 646 | 656 | 3,000 |
2014/05/21 | 643 | 643 | 636 | 636 | 200 |
2014/05/20 | 640 | 640 | 636 | 636 | 1,600 |
2014/05/19 | 644 | 644 | 636 | 636 | 1,200 |
2014/05/16 | 641 | 642 | 636 | 640 | 500 |
2014/05/15 | 638 | 641 | 636 | 636 | 700 |
2014/05/14 | 628 | 628 | 628 | 628 | 300 |
2014/05/13 | 631 | 633 | 628 | 628 | 1,800 |
2014/05/12 | 637 | 637 | 628 | 628 | 500 |
2014/05/09 | 635 | 635 | 627 | 627 | 500 |
2014/05/08 | 632 | 637 | 627 | 627 | 800 |
2014/05/07 | 626 | 629 | 626 | 629 | 400 |
2014/05/02 | 639 | 639 | 631 | 632 | 700 |
2014/05/01 | 631 | 632 | 631 | 632 | 500 |
2014/04/30 | 636 | 636 | 636 | 636 | 400 |
2014/04/28 | 647 | 647 | 640 | 640 | 600 |
2014/04/25 | 650 | 650 | 647 | 647 | 2,300 |
2014/04/24 | 650 | 650 | 645 | 647 | 400 |
2014/04/23 | 645 | 648 | 642 | 642 | 700 |
2014/04/22 | 645 | 645 | 645 | 645 | 200 |
2014/04/21 | 650 | 650 | 648 | 648 | 400 |
2014/04/18 | 650 | 650 | 650 | 650 | 100 |
2014/04/17 | 650 | 650 | 650 | 650 | 1,200 |
2014/04/16 | 646 | 646 | 645 | 645 | 200 |
2014/04/15 | 648 | 648 | 636 | 636 | 300 |
2014/04/14 | 645 | 645 | 644 | 645 | 2,600 |
2014/04/11 | 621 | 637 | 615 | 628 | 3,700 |
2014/04/10 | 623 | 626 | 621 | 621 | 800 |
2014/04/09 | 633 | 633 | 623 | 623 | 2,200 |
2014/04/08 | 650 | 659 | 641 | 642 | 900 |
2014/04/07 | 651 | 655 | 650 | 650 | 1,900 |
2014/04/04 | 655 | 660 | 650 | 659 | 3,800 |
2014/04/03 | 640 | 645 | 639 | 645 | 1,700 |
2014/04/02 | 639 | 640 | 638 | 638 | 1,000 |
2014/04/01 | 639 | 639 | 633 | 637 | 900 |
2014/03/31 | 631 | 633 | 631 | 631 | 700 |
2014/03/28 | 635 | 638 | 630 | 630 | 1,500 |
2014/03/27 | 625 | 627 | 623 | 625 | 2,300 |
2014/03/26 | 625 | 629 | 625 | 625 | 9,200 |
2014/03/25 | 624 | 625 | 620 | 625 | 3,900 |
2014/03/24 | 621 | 621 | 618 | 621 | 1,900 |
2014/03/20 | 624 | 624 | 615 | 621 | 800 |
2014/03/19 | 619 | 620 | 611 | 620 | 1,600 |
2014/03/18 | 622 | 622 | 615 | 615 | 400 |
2014/03/17 | 621 | 621 | 613 | 613 | 600 |
2014/03/14 | 612 | 614 | 612 | 612 | 1,900 |
2014/03/13 | 624 | 626 | 621 | 623 | 2,400 |
2014/03/12 | 615 | 615 | 615 | 615 | 1,200 |
2014/03/11 | 624 | 625 | 615 | 615 | 1,300 |
2014/03/10 | 629 | 629 | 621 | 621 | 2,000 |
2014/03/07 | 615 | 639 | 615 | 619 | 8,600 |
2014/03/06 | 618 | 618 | 613 | 615 | 1,600 |
2014/03/05 | 608 | 616 | 608 | 612 | 1,500 |
2014/03/04 | 614 | 614 | 605 | 605 | 900 |
2014/03/03 | 613 | 614 | 608 | 614 | 2,000 |
2014/02/28 | 615 | 615 | 611 | 611 | 1,200 |
2014/02/27 | 618 | 618 | 611 | 611 | 700 |
2014/02/26 | 617 | 618 | 613 | 618 | 500 |
2014/02/25 | 616 | 618 | 613 | 617 | 2,300 |
2014/02/24 | 622 | 622 | 605 | 613 | 5,300 |
2014/02/21 | 624 | 624 | 610 | 619 | 2,800 |
2014/02/20 | 628 | 630 | 617 | 626 | 2,000 |
2014/02/19 | 631 | 631 | 615 | 630 | 3,200 |
2014/02/18 | 620 | 630 | 606 | 630 | 7,700 |
2014/02/17 | 621 | 625 | 620 | 620 | 3,200 |
2014/02/14 | 608 | 620 | 608 | 620 | 9,400 |
2014/02/13 | 617 | 617 | 606 | 608 | 3,400 |
2014/02/12 | 614 | 614 | 608 | 610 | 1,800 |
2014/02/10 | 610 | 615 | 600 | 614 | 3,900 |
2014/02/07 | 610 | 610 | 610 | 610 | 200 |
2014/02/06 | 607 | 614 | 597 | 605 | 2,800 |
2014/02/05 | 598 | 608 | 597 | 597 | 4,800 |
2014/02/04 | 587 | 597 | 581 | 597 | 4,900 |
2014/02/03 | 600 | 637 | 600 | 600 | 16,200 |
2014/01/31 | 611 | 614 | 608 | 608 | 1,000 |
2014/01/30 | 608 | 611 | 608 | 611 | 500 |
2014/01/29 | 618 | 621 | 608 | 608 | 2,900 |
2014/01/28 | 617 | 617 | 601 | 611 | 1,800 |
2014/01/27 | 616 | 616 | 606 | 608 | 11,700 |
2014/01/24 | 601 | 606 | 601 | 606 | 2,500 |
2014/01/23 | 609 | 610 | 600 | 606 | 10,200 |
2014/01/22 | 614 | 614 | 600 | 609 | 5,600 |
2014/01/21 | 616 | 620 | 600 | 604 | 9,800 |
2014/01/20 | 624 | 624 | 610 | 616 | 3,600 |
2014/01/17 | 605 | 616 | 605 | 616 | 2,100 |
2014/01/16 | 611 | 612 | 604 | 612 | 1,900 |
2014/01/15 | 602 | 610 | 600 | 610 | 3,900 |
2014/01/14 | 606 | 607 | 598 | 598 | 13,900 |
2014/01/10 | 614 | 624 | 605 | 624 | 5,800 |
2014/01/09 | 620 | 625 | 611 | 620 | 3,400 |
2014/01/08 | 623 | 630 | 615 | 615 | 3,300 |
2014/01/07 | 625 | 625 | 611 | 619 | 3,100 |
2014/01/06 | 620 | 661 | 620 | 630 | 21,500 |