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 |
---|---|---|---|---|---|
2016/12/30 | 822 | 833 | 822 | 833 | 700 |
2016/12/29 | 832 | 832 | 811 | 823 | 500 |
2016/12/27 | 814 | 819 | 802 | 817 | 700 |
2016/12/26 | 837 | 837 | 809 | 814 | 4,700 |
2016/12/22 | 805 | 835 | 790 | 792 | 8,100 |
2016/12/21 | 805 | 805 | 801 | 803 | 800 |
2016/12/20 | 787 | 810 | 786 | 808 | 3,100 |
2016/12/19 | 815 | 815 | 800 | 807 | 1,300 |
2016/12/16 | 807 | 807 | 798 | 805 | 400 |
2016/12/15 | 811 | 818 | 793 | 805 | 9,500 |
2016/12/14 | 842 | 842 | 805 | 826 | 12,200 |
2016/12/13 | 842 | 842 | 830 | 840 | 4,700 |
2016/12/12 | 832 | 845 | 830 | 842 | 4,800 |
2016/12/09 | 846 | 846 | 805 | 832 | 7,400 |
2016/12/08 | 827 | 849 | 827 | 846 | 4,900 |
2016/12/07 | 847 | 847 | 821 | 822 | 5,400 |
2016/12/06 | 847 | 847 | 839 | 843 | 7,400 |
2016/12/05 | 824 | 833 | 818 | 832 | 4,800 |
2016/12/02 | 816 | 824 | 800 | 824 | 6,100 |
2016/12/01 | 808 | 823 | 804 | 816 | 5,000 |
2016/11/30 | 795 | 809 | 781 | 808 | 7,300 |
2016/11/29 | 783 | 795 | 783 | 795 | 4,800 |
2016/11/28 | 770 | 783 | 770 | 783 | 6,700 |
2016/11/25 | 764 | 770 | 763 | 768 | 6,000 |
2016/11/24 | 764 | 768 | 763 | 765 | 4,700 |
2016/11/22 | 756 | 764 | 756 | 764 | 6,300 |
2016/11/21 | 750 | 760 | 750 | 756 | 5,400 |
2016/11/18 | 750 | 751 | 743 | 750 | 1,500 |
2016/11/17 | 750 | 754 | 745 | 747 | 2,900 |
2016/11/16 | 747 | 750 | 741 | 750 | 1,600 |
2016/11/15 | 747 | 747 | 740 | 746 | 600 |
2016/11/14 | 749 | 750 | 725 | 747 | 4,200 |
2016/11/11 | 750 | 750 | 738 | 750 | 7,000 |
2016/11/10 | 741 | 741 | 741 | 741 | 300 |
2016/11/09 | 743 | 743 | 701 | 742 | 1,400 |
2016/11/08 | 743 | 743 | 743 | 743 | 200 |
2016/11/07 | 749 | 749 | 745 | 745 | 1,100 |
2016/11/04 | 745 | 749 | 742 | 749 | 8,600 |
2016/11/02 | 743 | 743 | 740 | 740 | 300 |
2016/11/01 | 745 | 745 | 735 | 735 | 3,500 |
2016/10/31 | 728 | 728 | 725 | 727 | 600 |
2016/10/28 | 736 | 736 | 723 | 728 | 600 |
2016/10/27 | 723 | 750 | 723 | 741 | 4,800 |
2016/10/26 | 719 | 724 | 719 | 724 | 600 |
2016/10/25 | 719 | 724 | 716 | 719 | 3,900 |
2016/10/24 | 720 | 720 | 713 | 720 | 3,300 |
2016/10/21 | 718 | 718 | 717 | 717 | 200 |
2016/10/20 | 715 | 719 | 715 | 719 | 300 |
2016/10/19 | 720 | 720 | 719 | 719 | 200 |
2016/10/18 | 717 | 719 | 713 | 714 | 1,700 |
2016/10/17 | 714 | 717 | 710 | 717 | 700 |
2016/10/14 | 708 | 718 | 708 | 714 | 400 |
2016/10/13 | 709 | 709 | 709 | 709 | 200 |
2016/10/12 | 710 | 716 | 706 | 713 | 1,000 |
2016/10/11 | 720 | 720 | 715 | 715 | 1,300 |
2016/10/07 | 716 | 717 | 707 | 717 | 1,200 |
2016/10/06 | 717 | 717 | 709 | 715 | 500 |
2016/10/05 | 717 | 717 | 703 | 717 | 2,300 |
2016/10/04 | 702 | 704 | 700 | 700 | 900 |
2016/10/03 | 702 | 706 | 702 | 703 | 600 |
2016/09/30 | 719 | 719 | 705 | 717 | 5,400 |
2016/09/29 | 709 | 719 | 706 | 719 | 4,500 |
2016/09/28 | 695 | 709 | 695 | 709 | 23,200 |
2016/09/27 | 716 | 720 | 712 | 720 | 9,400 |
2016/09/26 | 716 | 716 | 710 | 711 | 4,200 |
2016/09/23 | 704 | 713 | 703 | 713 | 3,200 |
2016/09/21 | 703 | 707 | 700 | 704 | 1,700 |
2016/09/20 | 704 | 705 | 704 | 705 | 700 |
2016/09/16 | 702 | 712 | 702 | 704 | 2,000 |
2016/09/15 | 716 | 716 | 691 | 705 | 4,000 |
2016/09/14 | 701 | 717 | 701 | 717 | 3,100 |
2016/09/13 | 704 | 704 | 700 | 704 | 1,100 |
2016/09/12 | 705 | 709 | 703 | 709 | 1,700 |
2016/09/09 | 705 | 714 | 705 | 708 | 1,200 |
2016/09/08 | 704 | 720 | 704 | 704 | 3,300 |
2016/09/07 | 702 | 710 | 702 | 709 | 1,700 |
2016/09/06 | 701 | 706 | 701 | 706 | 1,500 |
2016/09/05 | 702 | 704 | 700 | 704 | 1,000 |
2016/09/02 | 701 | 704 | 701 | 704 | 300 |
2016/09/01 | 700 | 705 | 700 | 700 | 700 |
2016/08/30 | 700 | 700 | 700 | 700 | 200 |
2016/08/29 | 703 | 703 | 703 | 703 | 200 |
2016/08/26 | 707 | 707 | 707 | 707 | 100 |
2016/08/25 | 707 | 707 | 707 | 707 | 1,000 |
2016/08/24 | 702 | 705 | 701 | 705 | 1,000 |
2016/08/23 | 700 | 701 | 700 | 701 | 300 |
2016/08/22 | 700 | 700 | 700 | 700 | 400 |
2016/08/19 | 701 | 701 | 699 | 699 | 400 |
2016/08/18 | 702 | 702 | 702 | 702 | 100 |
2016/08/17 | 704 | 704 | 693 | 700 | 700 |
2016/08/16 | 700 | 702 | 699 | 702 | 500 |
2016/08/15 | 700 | 700 | 698 | 698 | 400 |
2016/08/12 | 701 | 705 | 695 | 703 | 1,400 |
2016/08/10 | 694 | 694 | 686 | 686 | 700 |
2016/08/09 | 701 | 701 | 684 | 694 | 4,900 |
2016/08/08 | 714 | 714 | 696 | 706 | 2,400 |
2016/08/05 | 708 | 708 | 700 | 701 | 1,300 |
2016/08/04 | 711 | 711 | 708 | 708 | 500 |
2016/08/02 | 724 | 724 | 719 | 719 | 400 |
2016/08/01 | 723 | 723 | 700 | 714 | 1,800 |
2016/07/28 | 729 | 731 | 728 | 731 | 700 |
2016/07/27 | 724 | 735 | 724 | 735 | 600 |
2016/07/26 | 726 | 726 | 725 | 725 | 400 |
2016/07/25 | 753 | 753 | 725 | 726 | 4,800 |
2016/07/22 | 749 | 749 | 720 | 740 | 8,400 |
2016/07/21 | 777 | 795 | 739 | 749 | 5,800 |
2016/07/20 | 711 | 852 | 703 | 773 | 55,700 |
2016/07/19 | 718 | 750 | 700 | 723 | 10,900 |
2016/07/15 | 729 | 745 | 715 | 718 | 1,700 |
2016/07/14 | 727 | 727 | 727 | 727 | 100 |
2016/07/12 | 747 | 747 | 716 | 731 | 1,900 |
2016/07/11 | 710 | 720 | 710 | 717 | 500 |
2016/07/08 | 720 | 720 | 701 | 710 | 1,300 |
2016/07/07 | 720 | 735 | 720 | 720 | 500 |
2016/07/06 | 728 | 735 | 720 | 735 | 1,800 |
2016/07/05 | 731 | 790 | 717 | 742 | 6,300 |
2016/07/04 | 750 | 767 | 735 | 758 | 2,400 |
2016/07/01 | 739 | 750 | 728 | 750 | 500 |
2016/06/30 | 725 | 735 | 725 | 735 | 200 |
2016/06/29 | 724 | 725 | 724 | 725 | 200 |
2016/06/28 | 730 | 739 | 720 | 724 | 1,000 |
2016/06/27 | 689 | 715 | 689 | 715 | 500 |
2016/06/24 | 780 | 780 | 660 | 704 | 6,600 |
2016/06/23 | 736 | 737 | 733 | 735 | 900 |
2016/06/22 | 736 | 750 | 735 | 737 | 1,100 |
2016/06/20 | 749 | 749 | 735 | 735 | 600 |
2016/06/17 | 736 | 736 | 722 | 735 | 1,500 |
2016/06/16 | 767 | 767 | 735 | 735 | 2,000 |
2016/06/15 | 740 | 767 | 740 | 767 | 1,400 |
2016/06/14 | 760 | 761 | 755 | 755 | 4,700 |
2016/06/13 | 788 | 820 | 751 | 820 | 7,000 |
2016/06/10 | 810 | 810 | 785 | 800 | 2,400 |
2016/06/08 | 800 | 810 | 800 | 800 | 1,500 |
2016/06/07 | 813 | 813 | 800 | 805 | 2,200 |
2016/06/06 | 809 | 815 | 799 | 813 | 2,200 |
2016/06/03 | 822 | 839 | 800 | 810 | 10,600 |
2016/06/02 | 754 | 820 | 752 | 799 | 25,100 |
2016/06/01 | 766 | 766 | 738 | 751 | 1,700 |
2016/05/31 | 751 | 755 | 725 | 755 | 4,800 |
2016/05/30 | 770 | 770 | 762 | 768 | 1,300 |
2016/05/27 | 762 | 770 | 745 | 769 | 3,800 |
2016/05/26 | 736 | 764 | 726 | 759 | 19,500 |
2016/05/25 | 720 | 849 | 700 | 820 | 17,300 |
2016/05/24 | 703 | 705 | 702 | 705 | 600 |
2016/05/23 | 711 | 711 | 703 | 703 | 800 |
2016/05/20 | 705 | 705 | 704 | 704 | 500 |
2016/05/19 | 704 | 715 | 704 | 705 | 1,400 |
2016/05/18 | 703 | 711 | 703 | 703 | 2,000 |
2016/05/17 | 734 | 734 | 703 | 703 | 1,700 |
2016/05/16 | 731 | 731 | 720 | 720 | 1,200 |
2016/05/13 | 706 | 723 | 704 | 716 | 900 |
2016/05/12 | 696 | 696 | 696 | 696 | 100 |
2016/05/11 | 694 | 694 | 694 | 694 | 200 |
2016/05/09 | 686 | 701 | 686 | 701 | 400 |
2016/05/06 | 710 | 713 | 692 | 696 | 1,100 |
2016/05/02 | 701 | 701 | 701 | 701 | 100 |
2016/04/28 | 709 | 710 | 702 | 705 | 700 |
2016/04/25 | 707 | 715 | 707 | 711 | 1,700 |
2016/04/22 | 707 | 721 | 707 | 721 | 1,100 |
2016/04/21 | 710 | 711 | 710 | 711 | 500 |
2016/04/20 | 702 | 706 | 701 | 704 | 500 |
2016/04/19 | 700 | 710 | 700 | 704 | 400 |
2016/04/18 | 705 | 705 | 700 | 700 | 300 |
2016/04/15 | 709 | 715 | 707 | 713 | 1,400 |
2016/04/14 | 688 | 699 | 688 | 699 | 700 |
2016/04/13 | 694 | 694 | 694 | 694 | 300 |
2016/04/12 | 682 | 699 | 682 | 697 | 600 |
2016/04/11 | 698 | 698 | 690 | 690 | 20,000 |
2016/04/08 | 699 | 699 | 698 | 698 | 300 |
2016/04/07 | 681 | 693 | 681 | 683 | 400 |
2016/04/06 | 680 | 683 | 680 | 681 | 600 |
2016/04/05 | 683 | 685 | 683 | 683 | 400 |
2016/04/04 | 685 | 688 | 685 | 688 | 1,400 |
2016/04/01 | 687 | 687 | 685 | 685 | 200 |
2016/03/31 | 705 | 705 | 687 | 690 | 1,700 |
2016/03/30 | 699 | 748 | 699 | 705 | 4,400 |
2016/03/29 | 693 | 700 | 688 | 700 | 2,700 |
2016/03/28 | 684 | 697 | 683 | 692 | 6,600 |
2016/03/25 | 677 | 690 | 677 | 678 | 3,400 |
2016/03/24 | 674 | 692 | 674 | 690 | 1,500 |
2016/03/23 | 670 | 694 | 670 | 694 | 1,700 |
2016/03/22 | 670 | 700 | 670 | 677 | 2,800 |
2016/03/18 | 680 | 684 | 666 | 675 | 2,300 |
2016/03/17 | 692 | 692 | 687 | 687 | 500 |
2016/03/16 | 693 | 693 | 688 | 689 | 700 |
2016/03/15 | 700 | 700 | 690 | 690 | 500 |
2016/03/14 | 691 | 695 | 691 | 691 | 900 |
2016/03/11 | 686 | 686 | 685 | 686 | 1,000 |
2016/03/10 | 688 | 698 | 688 | 689 | 500 |
2016/03/09 | 687 | 687 | 687 | 687 | 100 |
2016/03/08 | 701 | 702 | 688 | 688 | 1,000 |
2016/03/07 | 699 | 702 | 695 | 702 | 800 |
2016/03/04 | 685 | 690 | 684 | 684 | 700 |
2016/03/03 | 680 | 684 | 680 | 684 | 700 |
2016/03/02 | 677 | 701 | 677 | 696 | 4,400 |
2016/03/01 | 689 | 689 | 689 | 689 | 200 |
2016/02/29 | 696 | 696 | 692 | 692 | 700 |
2016/02/26 | 697 | 697 | 697 | 697 | 100 |
2016/02/25 | 696 | 696 | 677 | 695 | 1,200 |
2016/02/24 | 676 | 677 | 672 | 676 | 1,000 |
2016/02/22 | 685 | 685 | 671 | 671 | 600 |
2016/02/19 | 688 | 688 | 661 | 685 | 2,400 |
2016/02/18 | 656 | 660 | 656 | 660 | 500 |
2016/02/17 | 672 | 672 | 642 | 653 | 1,000 |
2016/02/16 | 655 | 672 | 644 | 672 | 3,300 |
2016/02/15 | 656 | 657 | 647 | 655 | 1,000 |
2016/02/12 | 628 | 648 | 610 | 626 | 8,600 |
2016/02/10 | 693 | 693 | 678 | 678 | 500 |
2016/02/09 | 695 | 695 | 680 | 686 | 1,600 |
2016/02/08 | 700 | 707 | 690 | 700 | 2,500 |
2016/02/05 | 715 | 715 | 705 | 708 | 600 |
2016/02/04 | 717 | 717 | 716 | 716 | 400 |
2016/02/03 | 717 | 717 | 717 | 717 | 300 |
2016/02/02 | 728 | 728 | 717 | 719 | 600 |
2016/02/01 | 739 | 759 | 728 | 728 | 1,400 |
2016/01/29 | 723 | 735 | 718 | 732 | 21,300 |
2016/01/28 | 703 | 708 | 700 | 708 | 2,500 |
2016/01/27 | 716 | 716 | 716 | 716 | 400 |
2016/01/26 | 722 | 722 | 700 | 715 | 300 |
2016/01/25 | 750 | 750 | 721 | 722 | 6,500 |
2016/01/22 | 680 | 694 | 680 | 694 | 1,300 |
2016/01/21 | 685 | 698 | 680 | 680 | 3,200 |
2016/01/20 | 708 | 729 | 700 | 700 | 1,100 |
2016/01/19 | 723 | 727 | 705 | 708 | 1,300 |
2016/01/18 | 685 | 710 | 678 | 710 | 2,400 |
2016/01/15 | 708 | 716 | 708 | 710 | 1,400 |
2016/01/14 | 716 | 725 | 701 | 718 | 6,400 |
2016/01/13 | 733 | 751 | 731 | 746 | 2,800 |
2016/01/12 | 765 | 765 | 737 | 745 | 2,400 |
2016/01/08 | 760 | 768 | 760 | 768 | 3,400 |
2016/01/07 | 773 | 778 | 768 | 778 | 2,300 |
2016/01/06 | 775 | 777 | 772 | 773 | 1,400 |
2016/01/05 | 770 | 790 | 769 | 778 | 2,500 |
2016/01/04 | 767 | 775 | 767 | 770 | 600 |