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
2017/12/29 1,119 1,120 1,108 1,118 800
2017/12/28 1,123 1,123 1,106 1,121 800
2017/12/27 1,095 1,123 1,095 1,122 2,400
2017/12/26 1,150 1,150 1,050 1,088 4,000
2017/12/25 1,199 1,199 1,159 1,159 2,100
2017/12/22 1,115 1,158 1,115 1,158 500
2017/12/21 1,157 1,157 1,134 1,134 300
2017/12/20 1,156 1,186 1,100 1,186 3,300
2017/12/19 1,156 1,156 1,156 1,156 1,000
2017/12/18 1,151 1,210 1,150 1,155 2,200
2017/12/15 1,198 1,200 1,181 1,181 300
2017/12/14 1,200 1,230 1,200 1,200 2,600
2017/12/13 1,220 1,220 1,186 1,200 1,600
2017/12/12 1,263 1,264 1,219 1,220 11,600
2017/12/11 1,220 1,220 1,206 1,206 200
2017/12/08 1,217 1,250 1,187 1,250 2,000
2017/12/06 1,208 1,217 1,130 1,217 4,400
2017/12/05 1,250 1,250 1,224 1,249 1,200
2017/12/04 1,200 1,238 1,180 1,230 9,700
2017/12/01 1,170 1,177 1,170 1,177 1,000
2017/11/30 1,180 1,180 1,140 1,140 1,000
2017/11/29 1,143 1,171 1,132 1,171 1,900
2017/11/28 1,103 1,150 1,103 1,143 4,300
2017/11/27 1,077 1,104 1,069 1,101 2,100
2017/11/24 1,105 1,105 1,047 1,047 4,000
2017/11/22 1,099 1,105 1,099 1,105 600
2017/11/21 1,095 1,100 1,080 1,080 3,100
2017/11/20 1,095 1,095 1,081 1,090 1,200
2017/11/17 1,095 1,095 1,095 1,095 100
2017/11/16 1,095 1,095 1,095 1,095 400
2017/11/15 1,081 1,081 1,080 1,080 800
2017/11/14 1,090 1,100 1,070 1,100 2,200
2017/11/13 1,072 1,106 1,072 1,090 1,300
2017/11/10 1,051 1,100 1,050 1,100 3,700
2017/11/09 1,060 1,071 1,060 1,060 1,700
2017/11/08 1,070 1,070 1,046 1,046 800
2017/11/07 1,055 1,055 1,055 1,055 2,400
2017/11/06 1,069 1,069 1,065 1,065 500
2017/11/02 1,069 1,070 1,069 1,070 200
2017/11/01 1,055 1,070 1,055 1,060 1,000
2017/10/31 1,055 1,055 1,055 1,055 1,000
2017/10/30 1,040 1,050 1,040 1,041 1,500
2017/10/27 1,056 1,069 1,040 1,040 1,200
2017/10/26 1,056 1,064 1,056 1,064 600
2017/10/25 1,061 1,062 1,050 1,062 2,300
2017/10/24 1,053 1,059 1,053 1,058 700
2017/10/23 1,060 1,060 1,055 1,055 600
2017/10/20 1,070 1,070 1,043 1,061 1,300
2017/10/19 1,068 1,069 1,054 1,069 400
2017/10/18 1,070 1,070 1,051 1,051 600
2017/10/17 1,079 1,079 1,052 1,068 5,400
2017/10/16 1,039 1,039 1,026 1,027 500
2017/10/13 1,034 1,039 1,030 1,039 500
2017/10/12 1,022 1,044 1,015 1,021 1,700
2017/10/11 1,015 1,015 1,012 1,013 800
2017/10/10 1,040 1,040 1,013 1,020 1,700
2017/10/06 1,039 1,039 1,038 1,038 300
2017/10/05 1,045 1,045 1,025 1,025 300
2017/10/04 1,027 1,029 1,027 1,029 300
2017/10/03 1,025 1,025 1,025 1,025 300
2017/10/02 1,054 1,070 1,016 1,040 3,300
2017/09/29 1,042 1,042 1,041 1,041 500
2017/09/28 1,029 1,043 1,027 1,043 400
2017/09/27 1,007 1,059 1,007 1,059 2,800
2017/09/26 1,058 1,059 1,044 1,059 6,300
2017/09/25 1,058 1,059 1,047 1,058 1,900
2017/09/22 1,031 1,046 1,031 1,035 1,200
2017/09/21 1,034 1,035 1,028 1,031 900
2017/09/20 1,029 1,031 1,029 1,031 400
2017/09/19 1,041 1,041 1,041 1,041 600
2017/09/15 1,030 1,030 1,030 1,030 300
2017/09/14 1,002 1,004 1,002 1,004 300
2017/09/13 1,018 1,018 1,010 1,010 600
2017/09/11 1,023 1,024 1,016 1,016 500
2017/09/08 995 1,020 995 1,020 4,100
2017/09/07 1,023 1,023 1,018 1,018 400
2017/09/06 1,021 1,023 1,004 1,023 400
2017/09/05 1,025 1,025 1,025 1,025 300
2017/09/04 1,053 1,053 1,023 1,050 600
2017/09/01 1,020 1,034 1,020 1,034 200
2017/08/31 1,049 1,049 1,017 1,017 900
2017/08/30 1,047 1,047 1,047 1,047 200
2017/08/29 1,027 1,027 1,021 1,025 400
2017/08/28 1,040 1,058 1,028 1,057 1,000
2017/08/25 1,010 1,050 1,010 1,018 1,800
2017/08/24 996 1,012 990 1,010 1,500
2017/08/23 993 1,000 993 1,000 200
2017/08/22 1,001 1,001 1,000 1,000 200
2017/08/21 1,001 1,004 998 1,004 600
2017/08/18 995 998 990 998 1,100
2017/08/17 1,011 1,011 1,000 1,000 200
2017/08/16 1,000 1,000 986 998 2,700
2017/08/15 997 1,000 997 1,000 200
2017/08/14 992 992 976 982 700
2017/08/10 1,000 1,001 1,000 1,000 1,200
2017/08/09 1,009 1,009 1,000 1,000 1,500
2017/08/08 1,010 1,010 1,001 1,009 1,600
2017/08/07 1,025 1,025 1,004 1,008 900
2017/08/04 1,002 1,025 1,002 1,025 500
2017/08/03 1,002 1,002 1,002 1,002 700
2017/08/02 1,040 1,040 999 1,028 3,000
2017/08/01 1,075 1,075 1,040 1,040 400
2017/07/31 1,140 1,140 1,064 1,082 1,100
2017/07/28 1,130 1,149 1,104 1,137 5,800
2017/07/27 1,065 1,129 1,058 1,129 5,700
2017/07/26 1,036 1,060 1,036 1,037 2,900
2017/07/25 1,033 1,036 1,031 1,036 2,600
2017/07/24 993 1,027 991 1,005 900
2017/07/21 1,028 1,030 1,007 1,007 1,600
2017/07/20 992 1,020 992 1,020 7,800
2017/07/19 976 979 976 978 1,200
2017/07/18 1,000 1,003 976 981 3,900
2017/07/14 980 1,001 970 998 4,100
2017/07/13 950 985 950 980 5,700
2017/07/12 945 950 943 950 1,200
2017/07/11 959 959 942 945 1,100
2017/07/10 935 935 931 931 500
2017/07/06 936 936 936 936 200
2017/07/05 937 937 935 935 200
2017/07/04 951 951 933 937 1,000
2017/07/03 930 950 930 950 900
2017/06/30 928 930 928 930 200
2017/06/29 934 934 913 913 1,000
2017/06/28 940 940 935 935 600
2017/06/26 948 948 939 941 1,600
2017/06/23 927 938 927 938 700
2017/06/22 922 927 922 927 400
2017/06/21 914 922 914 922 500
2017/06/20 907 907 907 907 100
2017/06/19 910 910 910 910 100
2017/06/15 916 916 916 916 300
2017/06/14 907 907 906 906 200
2017/06/13 907 907 907 907 100
2017/06/12 910 919 906 906 500
2017/06/09 903 903 903 903 100
2017/06/08 904 910 904 910 300
2017/06/07 900 909 900 909 300
2017/06/06 900 906 896 899 3,600
2017/06/05 921 922 905 922 1,900
2017/06/02 935 935 920 921 800
2017/05/31 920 920 920 920 100
2017/05/30 920 931 920 931 700
2017/05/29 924 924 924 924 100
2017/05/26 938 938 923 923 200
2017/05/25 939 939 925 925 1,000
2017/05/24 926 926 926 926 200
2017/05/23 930 933 920 923 1,100
2017/05/22 928 937 926 935 800
2017/05/19 926 926 926 926 100
2017/05/18 928 943 927 927 600
2017/05/17 929 951 921 951 900
2017/05/16 959 959 918 944 3,800
2017/05/15 959 959 959 959 100
2017/05/12 988 988 960 960 2,000
2017/05/11 960 960 943 943 1,600
2017/05/10 920 920 918 918 700
2017/05/09 924 936 924 924 1,000
2017/05/08 934 936 924 924 700
2017/05/02 927 932 925 925 700
2017/05/01 930 930 920 921 1,000
2017/04/28 942 942 930 930 1,300
2017/04/27 940 942 940 942 600
2017/04/26 945 945 945 945 300
2017/04/25 955 955 947 947 1,100
2017/04/24 936 940 934 940 1,300
2017/04/21 930 944 930 944 1,000
2017/04/20 928 929 920 929 500
2017/04/19 922 929 914 914 400
2017/04/17 915 929 882 922 3,100
2017/04/14 920 937 915 930 2,400
2017/04/13 918 922 907 922 2,100
2017/04/12 910 920 905 917 2,000
2017/04/11 937 937 923 924 1,800
2017/04/10 939 954 939 943 800
2017/04/07 941 961 940 949 2,100
2017/04/06 975 975 960 960 300
2017/04/05 980 980 976 976 700
2017/04/04 990 990 981 981 500
2017/04/03 990 990 990 990 700
2017/03/31 995 995 995 995 100
2017/03/30 995 995 995 995 200
2017/03/29 979 1,002 978 1,000 2,100
2017/03/28 1,002 1,002 989 1,002 4,500
2017/03/27 1,000 1,000 993 998 2,800
2017/03/24 993 998 992 998 2,500
2017/03/23 995 999 985 999 1,800
2017/03/22 997 997 977 995 3,000
2017/03/21 992 1,000 990 1,000 2,700
2017/03/17 1,003 1,003 1,000 1,000 5,600
2017/03/16 1,000 1,000 1,000 1,000 3,100
2017/03/15 1,005 1,005 1,000 1,004 3,800
2017/03/14 1,000 1,010 995 1,007 7,800
2017/03/13 1,005 1,005 1,000 1,005 1,600
2017/03/10 1,001 1,004 1,000 1,001 2,000
2017/03/09 1,001 1,001 999 1,001 6,500
2017/03/08 998 1,000 998 999 6,600
2017/03/07 1,000 1,000 996 998 3,700
2017/03/06 1,000 1,001 998 1,000 7,300
2017/03/03 1,000 1,001 1,000 1,001 600
2017/03/02 1,004 1,004 1,000 1,000 900
2017/03/01 1,000 1,001 995 1,000 4,300
2017/02/28 1,000 1,001 1,000 1,000 3,700
2017/02/27 1,000 1,001 998 1,001 5,000
2017/02/24 1,000 1,004 1,000 1,000 900
2017/02/23 1,001 1,001 999 1,000 5,000
2017/02/22 1,009 1,009 1,000 1,002 5,700
2017/02/21 1,006 1,006 1,000 1,000 2,700
2017/02/20 995 1,067 995 1,007 17,100
2017/02/17 993 995 992 995 1,700
2017/02/16 1,007 1,007 992 993 7,800
2017/02/15 991 1,009 991 1,007 14,800
2017/02/14 982 996 982 990 10,800
2017/02/13 985 985 976 980 4,900
2017/02/10 960 980 959 970 23,200
2017/02/09 910 920 910 920 1,200
2017/02/08 921 921 909 919 2,100
2017/02/07 938 938 938 938 100
2017/02/06 950 950 946 950 1,100
2017/02/03 910 937 910 937 700
2017/02/02 938 938 930 930 300
2017/02/01 905 930 887 930 1,200
2017/01/31 918 918 909 911 1,200
2017/01/30 907 920 904 908 1,300
2017/01/27 940 945 922 937 1,800
2017/01/26 939 939 939 939 900
2017/01/25 973 973 930 939 12,500
2017/01/24 861 898 861 898 6,200
2017/01/23 865 867 865 867 900
2017/01/20 871 871 852 852 1,400
2017/01/19 864 878 863 874 1,200
2017/01/18 855 862 848 862 600
2017/01/17 855 860 855 858 600
2017/01/16 860 870 855 870 300
2017/01/13 850 860 850 860 1,100
2017/01/12 855 856 843 843 2,400
2017/01/11 850 850 850 850 100
2017/01/10 843 863 843 848 2,700
2017/01/06 846 858 834 858 2,900
2017/01/05 891 895 831 860 5,500
2017/01/04 832 886 825 876 4,500

このページの先頭へ