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
2019/12/30 1,307 1,308 1,236 1,260 96,900
2019/12/27 1,306 1,315 1,269 1,300 155,300
2019/12/26 1,323 1,386 1,296 1,317 386,300
2019/12/25 1,493 1,524 1,301 1,323 907,700
2019/12/24 1,433 1,433 1,433 1,433 39,200
2019/12/23 1,175 1,176 1,133 1,133 21,300
2019/12/20 1,136 1,162 1,135 1,158 11,500
2019/12/19 1,159 1,162 1,143 1,143 15,200
2019/12/18 1,172 1,195 1,160 1,168 13,700
2019/12/17 1,187 1,218 1,167 1,176 26,600
2019/12/16 1,172 1,188 1,160 1,187 25,600
2019/12/13 1,145 1,166 1,138 1,141 28,600
2019/12/12 1,186 1,187 1,141 1,147 27,700
2019/12/11 1,206 1,206 1,181 1,194 31,600
2019/12/10 1,216 1,218 1,205 1,211 18,100
2019/12/09 1,231 1,238 1,217 1,219 14,300
2019/12/06 1,241 1,244 1,225 1,230 8,800
2019/12/05 1,247 1,252 1,226 1,241 10,500
2019/12/04 1,229 1,241 1,221 1,236 14,800
2019/12/03 1,241 1,257 1,223 1,241 33,900
2019/12/02 1,253 1,275 1,250 1,269 11,000
2019/11/29 1,288 1,288 1,238 1,238 23,700
2019/11/28 1,228 1,297 1,224 1,273 63,500
2019/11/27 1,227 1,235 1,219 1,220 26,800
2019/11/26 1,246 1,250 1,225 1,229 30,400
2019/11/25 1,255 1,268 1,248 1,249 14,600
2019/11/22 1,264 1,274 1,254 1,257 10,700
2019/11/21 1,278 1,285 1,250 1,265 20,000
2019/11/20 1,274 1,288 1,272 1,278 9,300
2019/11/19 1,281 1,298 1,276 1,276 10,400
2019/11/18 1,275 1,303 1,275 1,290 6,600
2019/11/15 1,272 1,293 1,270 1,275 18,900
2019/11/14 1,306 1,335 1,285 1,330 15,200
2019/11/13 1,295 1,295 1,278 1,292 10,000
2019/11/12 1,323 1,325 1,296 1,299 11,800
2019/11/11 1,349 1,353 1,319 1,331 9,700
2019/11/08 1,331 1,375 1,331 1,349 14,900
2019/11/07 1,365 1,365 1,341 1,342 8,900
2019/11/06 1,365 1,379 1,348 1,365 5,900
2019/11/05 1,350 1,404 1,328 1,370 32,800
2019/11/01 1,334 1,347 1,320 1,333 11,200
2019/10/31 1,360 1,366 1,350 1,356 3,200
2019/10/30 1,356 1,368 1,351 1,365 12,700
2019/10/29 1,355 1,361 1,350 1,359 7,600
2019/10/28 1,355 1,387 1,343 1,360 19,300
2019/10/25 1,324 1,350 1,324 1,350 8,100
2019/10/24 1,300 1,346 1,300 1,329 18,700
2019/10/23 1,300 1,312 1,292 1,312 13,300
2019/10/21 1,305 1,311 1,295 1,300 10,000
2019/10/18 1,300 1,308 1,292 1,302 8,600
2019/10/17 1,310 1,322 1,282 1,282 11,700
2019/10/16 1,272 1,321 1,271 1,286 25,800
2019/10/15 1,313 1,354 1,267 1,283 56,000
2019/10/11 1,314 1,340 1,300 1,314 25,300
2019/10/10 1,339 1,369 1,321 1,322 29,300
2019/10/09 1,366 1,391 1,355 1,369 9,600
2019/10/08 1,412 1,412 1,371 1,372 42,100
2019/10/07 1,400 1,426 1,390 1,410 16,000
2019/10/04 1,380 1,441 1,371 1,397 40,900
2019/10/03 1,362 1,384 1,362 1,380 31,100
2019/10/02 1,367 1,392 1,366 1,386 15,600
2019/10/01 1,379 1,419 1,367 1,404 33,900
2019/09/30 1,410 1,410 1,368 1,399 12,400
2019/09/27 1,429 1,429 1,385 1,400 25,400
2019/09/26 1,403 1,440 1,403 1,429 47,200
2019/09/25 1,344 1,419 1,328 1,402 66,500
2019/09/24 1,316 1,352 1,316 1,337 40,900
2019/09/20 1,280 1,355 1,267 1,316 187,700
2019/09/19 1,413 1,443 1,413 1,430 17,400
2019/09/18 1,474 1,474 1,417 1,417 47,800
2019/09/17 1,489 1,507 1,437 1,474 41,100
2019/09/13 1,451 1,492 1,440 1,477 44,600
2019/09/12 1,463 1,507 1,446 1,452 81,300
2019/09/11 1,437 1,445 1,412 1,443 40,800
2019/09/10 1,474 1,474 1,410 1,412 71,200
2019/09/09 1,401 1,485 1,389 1,475 71,000
2019/09/06 1,453 1,453 1,411 1,411 43,600
2019/09/05 1,430 1,449 1,401 1,439 66,500
2019/09/04 1,480 1,549 1,435 1,435 336,200
2019/09/03 1,420 1,460 1,387 1,459 99,600
2019/09/02 1,400 1,433 1,377 1,405 70,200
2019/08/30 1,430 1,430 1,373 1,402 109,700
2019/08/29 1,465 1,487 1,379 1,405 208,600
2019/08/28 1,405 1,465 1,347 1,465 322,300
2019/08/27 1,574 1,610 1,399 1,425 832,000
2019/08/26 1,533 1,616 1,496 1,534 1,639,100
2019/08/23 1,550 1,550 1,488 1,550 1,944,200
2019/08/22 1,272 1,295 1,250 1,250 19,600
2019/08/21 1,301 1,318 1,260 1,285 32,300
2019/08/20 1,266 1,311 1,247 1,311 31,800
2019/08/19 1,246 1,274 1,230 1,260 23,200
2019/08/16 1,227 1,245 1,222 1,239 26,300
2019/08/15 1,250 1,260 1,215 1,231 77,600
2019/08/14 1,328 1,329 1,263 1,269 45,500
2019/08/13 1,291 1,311 1,278 1,290 63,200
2019/08/09 1,368 1,397 1,321 1,321 198,000
2019/08/08 1,449 1,487 1,435 1,482 47,800
2019/08/07 1,470 1,495 1,445 1,449 24,300
2019/08/06 1,420 1,478 1,407 1,470 38,600
2019/08/05 1,507 1,513 1,465 1,480 32,400
2019/08/02 1,468 1,514 1,465 1,501 64,300
2019/08/01 1,471 1,514 1,470 1,482 35,300
2019/07/31 1,474 1,489 1,457 1,489 23,600
2019/07/30 1,501 1,502 1,482 1,482 28,000
2019/07/29 1,525 1,533 1,495 1,501 45,200
2019/07/26 1,488 1,520 1,488 1,516 25,200
2019/07/25 1,488 1,503 1,482 1,488 29,700
2019/07/24 1,480 1,495 1,472 1,489 25,400
2019/07/23 1,490 1,493 1,462 1,479 71,500
2019/07/22 1,528 1,540 1,495 1,501 61,600
2019/07/19 1,551 1,574 1,541 1,543 60,800
2019/07/18 1,543 1,628 1,528 1,550 211,700
2019/07/17 1,470 1,540 1,470 1,528 71,700
2019/07/16 1,491 1,516 1,481 1,495 45,200
2019/07/12 1,585 1,595 1,507 1,512 165,500
2019/07/11 1,596 1,601 1,583 1,590 35,500
2019/07/10 1,599 1,605 1,581 1,600 51,300
2019/07/09 1,595 1,613 1,583 1,593 84,700
2019/07/08 1,614 1,650 1,586 1,606 194,700
2019/07/05 1,575 1,593 1,558 1,584 53,000
2019/07/04 1,606 1,608 1,572 1,575 65,000
2019/07/03 1,583 1,596 1,556 1,592 90,200
2019/07/02 1,643 1,649 1,583 1,591 166,900
2019/07/01 1,633 1,688 1,623 1,651 133,100
2019/06/28 1,651 1,800 1,603 1,649 635,300
2019/06/27 1,720 1,770 1,662 1,684 211,700
2019/06/26 1,600 1,810 1,553 1,673 670,800
2019/06/25 1,672 1,689 1,541 1,560 129,600
2019/06/24 1,729 1,739 1,666 1,686 150,500
2019/06/21 1,700 1,716 1,654 1,678 172,700
2019/06/20 1,608 1,725 1,604 1,700 328,200
2019/06/19 1,640 1,692 1,582 1,582 246,200
2019/06/18 1,648 1,648 1,576 1,589 110,300
2019/06/17 1,580 1,650 1,570 1,612 184,900
2019/06/14 1,453 1,573 1,453 1,566 99,700
2019/06/13 1,465 1,486 1,445 1,460 38,500
2019/06/12 1,470 1,512 1,443 1,467 58,300
2019/06/11 1,515 1,516 1,463 1,475 53,300
2019/06/10 1,532 1,552 1,511 1,515 42,600
2019/06/07 1,546 1,560 1,497 1,538 49,800
2019/06/06 1,526 1,590 1,523 1,546 73,200
2019/06/05 1,591 1,613 1,536 1,545 127,700
2019/06/04 1,561 1,600 1,458 1,511 222,000
2019/06/03 1,529 1,650 1,508 1,602 165,100
2019/05/31 1,655 1,665 1,530 1,560 256,200
2019/05/30 1,587 1,685 1,554 1,665 244,300
2019/05/29 1,676 1,720 1,592 1,611 393,500
2019/05/28 1,925 2,009 1,701 1,722 1,062,900
2019/05/27 1,808 1,965 1,790 1,923 519,500
2019/05/24 1,714 1,815 1,680 1,806 302,400
2019/05/23 1,710 1,745 1,664 1,718 231,600
2019/05/22 1,620 1,738 1,608 1,738 378,200
2019/05/21 1,592 1,669 1,582 1,615 241,500
2019/05/20 1,604 1,674 1,577 1,592 334,400
2019/05/17 1,519 1,595 1,501 1,565 281,000
2019/05/16 1,465 1,618 1,465 1,539 630,900
2019/05/15 1,400 1,452 1,371 1,371 233,500
2019/05/14 1,396 1,502 1,342 1,473 362,100
2019/05/13 1,570 1,578 1,370 1,413 602,000
2019/05/10 1,725 1,854 1,562 1,618 1,144,500
2019/05/09 1,791 2,085 1,728 1,765 2,036,400
2019/05/08 1,685 1,854 1,672 1,843 515,100
2019/05/07 1,730 1,770 1,667 1,710 205,200
2019/04/26 1,699 1,725 1,620 1,719 167,600
2019/04/25 1,680 1,726 1,652 1,671 115,400
2019/04/24 1,770 1,818 1,662 1,690 271,100
2019/04/23 1,714 1,830 1,685 1,780 445,100
2019/04/22 1,648 1,729 1,622 1,714 299,300
2019/04/19 1,600 1,666 1,580 1,648 169,300
2019/04/18 1,615 1,700 1,575 1,620 463,200
2019/04/17 1,613 1,650 1,551 1,586 248,400
2019/04/16 1,624 1,740 1,601 1,622 567,600
2019/04/15 1,560 1,776 1,466 1,624 1,278,500
2019/04/12 1,989 2,114 1,524 1,600 2,602,800
2019/04/11 1,670 2,001 1,639 1,877 1,952,800
2019/04/10 1,639 1,719 1,567 1,601 633,400
2019/04/09 1,510 1,686 1,502 1,660 916,000
2019/04/08 1,620 1,638 1,483 1,524 630,500
2019/04/05 1,387 1,587 1,353 1,540 879,000
2019/04/04 1,416 1,484 1,363 1,374 422,300
2019/04/03 1,530 1,568 1,451 1,475 628,300
2019/04/02 1,624 1,736 1,443 1,477 1,341,200
2019/04/01 1,670 1,865 1,556 1,604 1,192,400
2019/03/29 2,030 2,078 1,708 1,809 1,636,900
2019/03/28 1,460 1,679 1,438 1,679 1,322,000
2019/03/27 1,170 1,440 1,170 1,379 2,132,700
2019/03/26 990 1,140 981 1,140 51,300
2019/03/25 995 995 981 990 2,300
2019/03/22 1,000 1,020 994 1,000 2,400
2019/03/20 999 1,000 998 1,000 1,100
2019/03/19 972 1,013 972 986 22,200
2019/03/18 994 995 994 995 500
2019/03/15 972 995 972 995 5,200
2019/03/14 966 966 963 963 2,200
2019/03/13 980 981 980 981 200
2019/03/12 974 983 974 978 600
2019/03/11 974 981 974 981 200
2019/03/08 967 977 967 968 700
2019/03/07 982 982 967 967 600
2019/03/06 983 983 966 967 1,300
2019/03/05 986 991 973 975 1,900
2019/03/04 998 998 986 986 900
2019/03/01 998 998 994 998 1,000
2019/02/28 998 998 987 990 2,000
2019/02/27 997 997 980 996 1,000
2019/02/26 987 987 984 986 4,700
2019/02/25 986 986 986 986 1,000
2019/02/22 992 993 990 992 1,100
2019/02/21 990 992 984 992 500
2019/02/20 990 999 990 999 200
2019/02/19 996 998 990 990 1,100
2019/02/18 998 999 996 999 1,400
2019/02/15 976 981 970 976 2,800
2019/02/14 998 1,000 998 1,000 500
2019/02/13 983 990 983 990 500
2019/02/12 985 994 980 980 1,900
2019/02/08 975 1,008 975 1,001 2,600
2019/02/07 966 987 961 980 2,600
2019/02/06 980 980 970 979 1,800
2019/02/05 981 994 975 975 3,100
2019/02/04 1,015 1,055 980 981 17,700
2019/02/01 997 997 987 987 2,200
2019/01/31 990 996 990 996 600
2019/01/30 998 1,000 988 988 2,200
2019/01/29 998 998 998 998 100
2019/01/28 1,000 1,000 994 994 500
2019/01/25 1,040 1,040 999 1,007 8,000
2019/01/24 1,000 1,010 989 1,010 3,200
2019/01/23 990 999 990 999 300
2019/01/22 996 1,003 991 991 1,300
2019/01/21 991 1,008 991 991 1,500
2019/01/18 986 998 986 987 700
2019/01/17 1,044 1,044 986 987 7,000
2019/01/16 1,002 1,002 984 999 400
2019/01/15 999 1,002 999 1,002 400
2019/01/11 999 999 999 999 100
2019/01/10 990 999 982 999 400
2019/01/09 997 997 990 990 600
2019/01/08 984 999 984 990 1,300
2019/01/07 990 1,000 980 999 4,600
2019/01/04 1,000 1,000 954 975 1,700

このページの先頭へ