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
2018/12/28 997 1,010 985 985 1,700
2018/12/27 958 984 950 984 2,300
2018/12/26 963 998 922 922 3,900
2018/12/25 1,005 1,005 961 961 4,500
2018/12/21 976 1,000 970 990 1,200
2018/12/20 988 994 976 976 2,200
2018/12/19 985 998 985 998 1,400
2018/12/18 991 999 987 988 1,200
2018/12/17 986 998 986 993 800
2018/12/14 1,005 1,005 1,005 1,005 100
2018/12/13 998 1,005 998 1,005 500
2018/12/12 1,004 1,007 997 997 900
2018/12/11 1,000 1,005 1,000 1,004 500
2018/12/10 988 1,007 988 1,007 1,600
2018/12/07 995 1,007 995 997 1,100
2018/12/06 995 1,004 986 997 900
2018/12/05 989 1,007 989 995 500
2018/12/04 1,016 1,016 1,016 1,016 100
2018/12/03 1,018 1,018 1,004 1,004 400
2018/11/30 995 1,002 995 1,002 400
2018/11/29 1,009 1,025 1,009 1,025 200
2018/11/28 998 998 998 998 200
2018/11/27 981 998 981 998 200
2018/11/26 1,066 1,066 996 996 1,700
2018/11/22 997 1,007 990 992 1,200
2018/11/21 997 1,001 997 997 600
2018/11/20 984 990 984 987 300
2018/11/19 994 994 990 991 1,100
2018/11/16 1,005 1,005 981 1,003 1,300
2018/11/15 991 1,045 990 1,028 2,700
2018/11/14 972 984 972 976 1,100
2018/11/13 975 998 975 982 1,500
2018/11/12 1,000 1,000 990 990 800
2018/11/09 999 1,005 985 1,000 1,200
2018/11/08 990 1,005 979 1,005 500
2018/11/07 961 988 961 975 1,200
2018/11/06 989 990 978 978 300
2018/11/05 999 999 980 980 600
2018/11/02 1,004 1,004 1,004 1,004 200
2018/10/31 963 997 963 980 1,500
2018/10/30 961 975 960 975 900
2018/10/29 984 984 978 978 900
2018/10/26 994 995 985 985 1,100
2018/10/25 1,014 1,014 980 984 2,200
2018/10/24 1,003 1,015 1,002 1,015 600
2018/10/23 1,002 1,005 990 1,003 1,100
2018/10/22 1,017 1,026 1,000 1,007 4,200
2018/10/19 990 1,130 985 985 24,300
2018/10/18 999 999 999 999 400
2018/10/17 987 1,002 987 1,000 700
2018/10/16 984 1,000 984 1,000 300
2018/10/12 975 999 975 998 600
2018/10/11 980 988 971 975 4,200
2018/10/09 990 995 982 994 500
2018/10/05 998 998 984 998 1,100
2018/10/04 983 998 983 998 400
2018/10/02 1,004 1,004 998 998 800
2018/10/01 1,000 1,004 990 1,004 600
2018/09/28 999 1,000 992 1,000 700
2018/09/27 993 993 993 993 200
2018/09/26 989 998 974 998 1,600
2018/09/25 1,010 1,031 1,005 1,008 18,100
2018/09/21 1,007 1,008 1,005 1,006 16,000
2018/09/20 1,005 1,005 1,005 1,005 800
2018/09/19 1,032 1,032 1,005 1,009 1,400
2018/09/18 1,000 1,010 999 1,010 1,100
2018/09/14 988 988 988 988 200
2018/09/13 992 992 988 988 1,000
2018/09/12 989 992 982 992 800
2018/09/11 982 982 976 982 400
2018/09/10 999 999 983 983 2,900
2018/09/07 990 1,007 990 1,007 400
2018/09/06 996 1,007 995 1,007 1,500
2018/09/05 994 1,000 994 1,000 400
2018/09/04 1,000 1,010 1,000 1,006 400
2018/09/03 992 992 992 992 100
2018/08/31 986 1,007 986 986 1,200
2018/08/30 1,000 1,000 984 986 600
2018/08/29 1,020 1,020 1,000 1,007 400
2018/08/28 1,000 1,008 999 1,007 23,200
2018/08/27 999 1,007 999 1,007 500
2018/08/24 1,019 1,019 990 990 2,400
2018/08/23 979 998 979 998 600
2018/08/22 978 984 978 982 700
2018/08/21 969 970 969 970 400
2018/08/20 970 970 970 970 400
2018/08/17 961 973 961 968 800
2018/08/16 998 1,013 970 970 1,900
2018/08/15 999 999 999 999 100
2018/08/14 1,003 1,003 1,003 1,003 100
2018/08/13 1,007 1,007 1,003 1,003 400
2018/08/10 1,024 1,024 1,017 1,017 200
2018/08/09 1,016 1,038 1,012 1,024 1,000
2018/08/07 1,015 1,039 1,015 1,016 300
2018/08/03 1,033 1,033 1,013 1,013 500
2018/08/02 1,074 1,074 1,036 1,036 600
2018/08/01 1,079 1,079 1,048 1,048 400
2018/07/31 1,048 1,076 1,012 1,076 1,100
2018/07/30 1,032 1,049 1,032 1,049 400
2018/07/27 1,075 1,075 1,061 1,061 200
2018/07/26 1,095 1,150 1,060 1,060 3,200
2018/07/25 1,095 1,095 1,035 1,090 3,500
2018/07/24 1,035 1,037 1,023 1,035 1,000
2018/07/23 1,020 1,023 1,020 1,023 500
2018/07/20 1,024 1,036 1,020 1,020 800
2018/07/19 1,006 1,029 1,006 1,014 1,200
2018/07/18 1,034 1,034 965 997 2,500
2018/07/17 998 1,040 998 1,018 3,200
2018/07/13 1,046 1,046 1,000 1,000 2,300
2018/07/11 1,029 1,029 1,000 1,016 1,000
2018/07/10 1,001 1,031 999 999 3,400
2018/07/09 1,000 1,021 992 1,020 2,200
2018/07/06 968 1,000 968 1,000 1,700
2018/07/05 976 977 970 970 400
2018/07/04 970 977 969 970 400
2018/07/03 987 987 970 970 600
2018/07/02 975 975 972 972 400
2018/06/29 976 976 975 975 400
2018/06/28 970 970 970 970 1,200
2018/06/27 999 999 980 980 1,000
2018/06/26 1,003 1,003 1,002 1,002 200
2018/06/25 1,013 1,013 1,013 1,013 800
2018/06/22 976 998 976 998 300
2018/06/21 992 996 980 986 3,300
2018/06/20 1,001 1,010 992 992 1,900
2018/06/19 1,002 1,002 1,000 1,000 200
2018/06/18 1,015 1,026 999 999 1,400
2018/06/15 1,023 1,023 1,014 1,014 600
2018/06/14 1,012 1,023 1,012 1,023 1,200
2018/06/13 1,011 1,014 1,011 1,011 1,300
2018/06/12 1,020 1,020 1,014 1,016 500
2018/06/11 1,007 1,016 1,006 1,016 400
2018/06/08 1,011 1,014 1,011 1,011 700
2018/06/07 1,017 1,017 1,007 1,011 1,800
2018/06/06 1,001 1,017 1,001 1,017 700
2018/06/05 1,008 1,027 1,008 1,027 700
2018/06/04 1,000 1,039 1,000 1,037 800
2018/06/01 1,002 1,009 1,000 1,000 2,900
2018/05/31 1,011 1,011 1,011 1,011 100
2018/05/28 1,040 1,041 1,040 1,040 300
2018/05/25 1,107 1,107 1,050 1,050 1,100
2018/05/23 1,055 1,055 1,050 1,050 400
2018/05/22 1,055 1,055 1,055 1,055 100
2018/05/21 1,070 1,070 1,052 1,052 200
2018/05/18 1,080 1,080 1,080 1,080 100
2018/05/15 1,053 1,074 1,053 1,074 300
2018/05/14 1,058 1,058 1,053 1,053 1,800
2018/05/11 1,061 1,085 1,060 1,060 1,300
2018/05/10 1,065 1,065 1,063 1,063 200
2018/05/09 1,065 1,065 1,065 1,065 200
2018/05/08 1,070 1,080 1,070 1,070 800
2018/05/07 1,079 1,082 1,068 1,082 400
2018/05/02 1,079 1,079 1,079 1,079 200
2018/05/01 1,080 1,080 1,079 1,079 500
2018/04/26 1,099 1,099 1,099 1,099 100
2018/04/25 1,100 1,108 1,073 1,099 2,200
2018/04/24 1,100 1,115 1,100 1,111 300
2018/04/23 1,095 1,100 1,094 1,100 1,600
2018/04/20 1,096 1,100 1,096 1,096 800
2018/04/19 1,093 1,114 1,093 1,114 200
2018/04/18 1,081 1,092 1,077 1,077 500
2018/04/17 1,101 1,101 1,100 1,100 400
2018/04/16 1,138 1,138 1,101 1,101 600
2018/04/13 1,124 1,128 1,124 1,128 300
2018/04/12 1,125 1,155 1,125 1,154 1,000
2018/04/11 1,148 1,180 1,125 1,137 8,400
2018/04/10 1,156 1,156 1,146 1,148 1,700
2018/04/09 1,149 1,156 1,149 1,156 900
2018/04/06 1,141 1,141 1,141 1,141 200
2018/04/05 1,117 1,135 1,117 1,135 1,300
2018/04/04 1,110 1,117 1,110 1,117 200
2018/04/03 1,105 1,127 1,105 1,110 2,000
2018/04/02 1,103 1,104 1,103 1,104 200
2018/03/30 1,110 1,133 1,110 1,133 600
2018/03/29 1,120 1,130 1,101 1,120 3,400
2018/03/28 1,107 1,133 990 1,090 4,600
2018/03/27 1,106 1,134 1,105 1,107 3,400
2018/03/26 1,110 1,146 1,071 1,136 8,000
2018/03/23 1,035 1,106 1,025 1,106 2,600
2018/03/22 1,073 1,073 1,045 1,050 1,700
2018/03/20 1,024 1,057 1,024 1,056 9,000
2018/03/19 1,016 1,048 1,016 1,024 1,400
2018/03/16 1,014 1,044 1,014 1,016 600
2018/03/15 1,025 1,030 1,025 1,030 300
2018/03/14 1,020 1,020 1,020 1,020 1,400
2018/03/12 1,010 1,017 1,010 1,015 300
2018/03/09 1,006 1,007 1,006 1,007 200
2018/03/08 1,006 1,010 1,006 1,010 300
2018/03/06 1,029 1,029 1,011 1,011 200
2018/03/05 1,026 1,026 1,026 1,026 100
2018/03/02 1,022 1,027 1,002 1,027 600
2018/03/01 1,010 1,023 1,004 1,023 600
2018/02/28 1,015 1,029 1,000 1,005 1,900
2018/02/27 1,055 1,055 1,014 1,014 2,000
2018/02/26 1,076 1,229 1,026 1,027 25,900
2018/02/23 1,010 1,016 1,010 1,016 200
2018/02/22 1,010 1,010 1,010 1,010 100
2018/02/21 1,004 1,004 1,004 1,004 100
2018/02/20 1,000 1,000 1,000 1,000 100
2018/02/19 1,030 1,030 1,000 1,000 300
2018/02/16 1,033 1,033 1,033 1,033 200
2018/02/15 1,008 1,008 1,008 1,008 100
2018/02/14 1,000 1,024 1,000 1,008 500
2018/02/13 1,000 1,001 1,000 1,001 200
2018/02/09 979 1,000 979 1,000 700
2018/02/08 1,030 1,032 1,030 1,032 300
2018/02/07 1,028 1,030 1,000 1,029 1,500
2018/02/06 1,000 1,030 953 958 4,300
2018/02/05 1,064 1,064 1,050 1,050 1,300
2018/02/02 1,076 1,076 1,076 1,076 300
2018/02/01 1,070 1,089 1,070 1,076 600
2018/01/31 1,100 1,100 1,070 1,070 1,300
2018/01/30 1,122 1,122 1,110 1,110 800
2018/01/29 1,134 1,135 1,122 1,122 600
2018/01/26 1,128 1,160 1,128 1,131 800
2018/01/25 1,157 1,157 1,157 1,157 2,500
2018/01/24 1,167 1,167 1,142 1,152 1,300
2018/01/23 1,166 1,166 1,161 1,161 400
2018/01/22 1,170 1,170 1,154 1,156 1,200
2018/01/19 1,148 1,148 1,140 1,140 400
2018/01/18 1,134 1,148 1,134 1,148 500
2018/01/17 1,138 1,138 1,138 1,138 300
2018/01/16 1,148 1,148 1,138 1,138 900
2018/01/15 1,112 1,134 1,112 1,129 700
2018/01/12 1,131 1,135 1,111 1,116 5,900
2018/01/11 1,143 1,144 1,130 1,130 400
2018/01/10 1,173 1,173 1,138 1,139 1,400
2018/01/09 1,139 1,174 1,139 1,174 2,000
2018/01/05 1,120 1,157 1,120 1,127 800
2018/01/04 1,119 1,119 1,111 1,118 1,100

このページの先頭へ