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
2020/12/30 833 834 816 831 8,700
2020/12/29 802 831 802 825 16,700
2020/12/28 810 825 770 791 63,200
2020/12/25 835 845 804 820 28,700
2020/12/24 829 846 820 826 35,400
2020/12/23 830 840 819 834 25,400
2020/12/22 916 916 796 817 144,800
2020/12/21 930 930 900 911 21,500
2020/12/18 940 947 917 933 21,000
2020/12/17 950 979 942 946 24,500
2020/12/16 991 1,009 958 958 34,500
2020/12/15 1,011 1,017 989 1,004 25,700
2020/12/14 1,020 1,020 973 996 41,500
2020/12/11 948 1,066 944 1,010 138,100
2020/12/10 973 986 926 933 123,000
2020/12/09 944 1,095 926 992 508,600
2020/12/08 871 945 861 945 35,600
2020/12/07 909 910 855 879 31,200
2020/12/04 905 916 898 903 9,100
2020/12/03 922 923 905 906 11,900
2020/12/02 912 927 906 920 12,300
2020/12/01 901 912 900 904 18,100
2020/11/30 914 914 895 903 20,700
2020/11/27 903 915 890 911 20,000
2020/11/26 905 915 899 903 9,300
2020/11/25 926 930 899 905 17,200
2020/11/24 911 920 899 914 15,900
2020/11/20 916 924 903 908 9,000
2020/11/19 938 938 898 911 18,900
2020/11/18 941 948 905 911 21,000
2020/11/17 1,000 1,000 888 936 93,400
2020/11/16 1,004 1,075 983 1,003 22,300
2020/11/13 1,042 1,080 1,010 1,030 24,400
2020/11/12 1,125 1,135 1,083 1,102 17,200
2020/11/11 1,191 1,191 1,123 1,135 13,100
2020/11/10 1,169 1,189 1,122 1,149 19,600
2020/11/09 1,136 1,136 1,119 1,130 5,500
2020/11/06 1,131 1,132 1,103 1,130 5,000
2020/11/05 1,120 1,139 1,101 1,133 8,700
2020/11/04 1,098 1,123 1,073 1,120 8,800
2020/11/02 1,066 1,071 1,031 1,050 22,300
2020/10/30 1,120 1,120 1,062 1,073 29,800
2020/10/29 1,105 1,125 1,086 1,124 10,600
2020/10/28 1,169 1,169 1,100 1,105 19,700
2020/10/27 1,136 1,175 1,083 1,174 28,100
2020/10/26 1,155 1,167 1,119 1,120 22,800
2020/10/23 1,176 1,191 1,100 1,167 36,000
2020/10/22 1,202 1,215 1,170 1,181 22,000
2020/10/21 1,210 1,236 1,205 1,205 9,400
2020/10/20 1,180 1,218 1,180 1,210 12,500
2020/10/19 1,211 1,224 1,195 1,196 10,800
2020/10/16 1,227 1,241 1,206 1,214 17,500
2020/10/15 1,266 1,284 1,218 1,222 20,700
2020/10/14 1,234 1,280 1,233 1,266 10,900
2020/10/13 1,259 1,259 1,218 1,237 13,600
2020/10/12 1,202 1,269 1,202 1,269 15,200
2020/10/09 1,209 1,218 1,195 1,215 10,200
2020/10/08 1,225 1,230 1,199 1,209 8,600
2020/10/07 1,214 1,224 1,193 1,224 11,400
2020/10/06 1,236 1,236 1,195 1,214 11,400
2020/10/05 1,191 1,218 1,191 1,212 10,200
2020/10/02 1,225 1,238 1,200 1,206 20,600
2020/09/30 1,279 1,279 1,221 1,234 19,900
2020/09/29 1,239 1,280 1,224 1,267 31,700
2020/09/28 1,240 1,250 1,200 1,228 21,600
2020/09/25 1,188 1,234 1,187 1,211 27,700
2020/09/24 1,204 1,223 1,180 1,180 57,900
2020/09/23 1,254 1,254 1,223 1,234 12,200
2020/09/18 1,250 1,250 1,232 1,250 17,200
2020/09/17 1,275 1,301 1,230 1,235 46,100
2020/09/16 1,277 1,353 1,245 1,295 81,400
2020/09/15 1,251 1,332 1,246 1,286 70,200
2020/09/14 1,290 1,294 1,250 1,251 23,700
2020/09/11 1,241 1,283 1,235 1,263 16,000
2020/09/10 1,238 1,269 1,238 1,247 24,000
2020/09/09 1,225 1,254 1,221 1,237 24,000
2020/09/08 1,238 1,263 1,211 1,237 26,600
2020/09/07 1,283 1,298 1,222 1,238 55,600
2020/09/04 1,263 1,326 1,263 1,297 40,000
2020/09/03 1,313 1,321 1,271 1,293 45,900
2020/09/02 1,298 1,343 1,296 1,314 41,100
2020/09/01 1,287 1,323 1,286 1,298 53,000
2020/08/31 1,300 1,348 1,300 1,305 34,400
2020/08/28 1,363 1,370 1,250 1,290 104,700
2020/08/27 1,406 1,406 1,345 1,350 73,300
2020/08/26 1,435 1,452 1,415 1,415 36,700
2020/08/25 1,476 1,480 1,403 1,429 113,100
2020/08/24 1,411 1,456 1,370 1,450 112,500
2020/08/21 1,349 1,428 1,331 1,411 159,100
2020/08/20 1,329 1,400 1,301 1,335 119,700
2020/08/19 1,300 1,328 1,286 1,326 39,700
2020/08/18 1,312 1,317 1,268 1,290 56,200
2020/08/17 1,329 1,349 1,300 1,303 76,100
2020/08/14 1,281 1,337 1,281 1,320 89,000
2020/08/13 1,233 1,339 1,230 1,302 276,000
2020/08/12 1,265 1,265 1,193 1,193 144,000
2020/08/11 1,288 1,306 1,242 1,243 162,300
2020/08/07 1,306 1,330 1,223 1,300 235,200
2020/08/06 1,350 1,375 1,309 1,331 149,600
2020/08/05 1,366 1,391 1,335 1,345 223,600
2020/08/04 1,328 1,414 1,317 1,393 343,900
2020/08/03 1,285 1,380 1,251 1,362 407,800
2020/07/31 1,301 1,333 1,238 1,238 314,900
2020/07/30 1,250 1,329 1,240 1,306 490,500
2020/07/29 1,231 1,302 1,151 1,278 945,200
2020/07/28 1,200 1,296 1,186 1,244 975,400
2020/07/27 1,090 1,316 1,050 1,260 2,310,900
2020/07/22 966 1,103 940 1,103 177,100
2020/07/21 923 953 915 953 17,200
2020/07/20 915 933 901 923 19,900
2020/07/17 930 930 897 900 18,800
2020/07/16 949 955 910 920 28,400
2020/07/15 950 965 950 953 8,600
2020/07/14 960 960 951 951 8,200
2020/07/13 954 967 954 960 6,600
2020/07/10 972 990 953 954 15,100
2020/07/09 999 999 971 980 16,900
2020/07/08 970 997 958 997 19,500
2020/07/07 965 974 948 974 14,000
2020/07/06 945 973 941 965 8,000
2020/07/03 937 988 937 956 24,000
2020/07/02 1,006 1,006 938 952 47,700
2020/07/01 1,008 1,010 993 993 24,600
2020/06/30 982 1,028 980 993 32,200
2020/06/29 994 1,021 980 980 32,900
2020/06/26 1,037 1,041 971 1,000 38,400
2020/06/25 1,045 1,060 991 1,041 50,300
2020/06/24 1,081 1,081 1,033 1,033 27,300
2020/06/23 1,040 1,095 1,016 1,049 82,100
2020/06/22 996 1,026 982 1,005 21,000
2020/06/19 991 1,007 983 1,003 24,600
2020/06/18 973 998 972 991 19,000
2020/06/17 985 1,014 984 1,000 28,300
2020/06/16 932 1,068 932 985 84,600
2020/06/15 967 999 918 918 36,200
2020/06/12 926 994 920 960 56,300
2020/06/11 1,042 1,043 980 1,001 125,300
2020/06/10 1,062 1,090 1,052 1,052 35,200
2020/06/09 1,158 1,160 1,060 1,081 68,000
2020/06/08 1,128 1,159 1,108 1,132 61,200
2020/06/05 1,088 1,194 1,078 1,147 154,300
2020/06/04 1,084 1,148 1,079 1,084 103,900
2020/06/03 1,102 1,114 1,069 1,084 37,100
2020/06/02 1,071 1,142 1,071 1,091 102,600
2020/06/01 1,093 1,106 1,066 1,070 33,100
2020/05/29 1,071 1,099 1,052 1,072 40,100
2020/05/28 1,102 1,107 1,059 1,070 60,300
2020/05/27 1,067 1,085 1,030 1,075 37,400
2020/05/26 1,100 1,122 1,016 1,067 99,900
2020/05/25 1,066 1,079 1,043 1,079 55,300
2020/05/22 1,053 1,090 1,036 1,055 95,900
2020/05/21 1,071 1,098 1,050 1,071 113,200
2020/05/20 1,025 1,164 998 1,103 809,100
2020/05/19 927 1,018 884 1,018 319,300
2020/05/18 860 881 830 868 12,300
2020/05/15 809 879 809 851 24,800
2020/05/14 873 905 802 814 36,400
2020/05/13 904 929 864 872 23,000
2020/05/12 929 949 916 916 12,900
2020/05/11 901 963 901 929 33,200
2020/05/08 897 897 879 895 6,100
2020/05/07 868 898 866 882 8,500
2020/05/01 845 856 845 853 5,700
2020/04/30 842 873 842 860 18,600
2020/04/28 863 865 820 834 17,800
2020/04/27 807 864 807 848 12,600
2020/04/24 843 843 805 816 6,200
2020/04/23 797 853 797 828 10,700
2020/04/22 804 815 784 806 14,400
2020/04/21 854 875 800 824 33,000
2020/04/20 827 857 827 854 13,600
2020/04/17 813 899 813 839 51,400
2020/04/16 770 858 770 819 69,800
2020/04/15 769 782 758 767 12,300
2020/04/14 741 777 731 767 16,000
2020/04/13 758 772 727 735 22,500
2020/04/10 779 779 756 758 11,500
2020/04/09 766 804 756 779 24,400
2020/04/08 733 782 715 773 43,200
2020/04/07 735 739 707 730 9,900
2020/04/06 680 718 661 710 14,500
2020/04/03 690 700 653 680 26,000
2020/04/02 689 708 689 691 5,900
2020/04/01 706 719 685 704 11,000
2020/03/31 691 732 691 714 21,000
2020/03/30 678 706 678 689 10,400
2020/03/27 715 721 672 683 23,800
2020/03/26 720 720 691 691 25,500
2020/03/25 760 780 729 740 38,300
2020/03/24 719 733 667 732 41,500
2020/03/23 683 697 674 687 7,800
2020/03/19 709 733 680 682 18,600
2020/03/18 690 738 687 705 23,400
2020/03/17 640 691 638 688 30,200
2020/03/16 680 703 646 667 40,000
2020/03/13 634 687 630 670 62,900
2020/03/12 726 763 708 724 30,400
2020/03/11 770 792 740 742 39,500
2020/03/10 700 800 667 789 108,600
2020/03/09 799 799 717 729 105,000
2020/03/06 931 932 864 864 59,100
2020/03/05 968 985 926 931 59,400
2020/03/04 972 980 945 963 76,800
2020/03/03 1,101 1,114 957 964 399,000
2020/03/02 1,041 1,350 1,041 1,101 238,000
2020/02/28 1,110 1,146 1,051 1,060 98,000
2020/02/27 1,101 1,216 1,090 1,169 159,800
2020/02/26 989 1,140 985 1,131 153,300
2020/02/25 985 1,042 979 990 23,000
2020/02/21 1,051 1,062 1,023 1,056 12,100
2020/02/20 1,110 1,124 1,060 1,060 20,600
2020/02/19 1,091 1,106 1,086 1,102 6,300
2020/02/18 1,136 1,136 1,070 1,075 28,000
2020/02/17 1,159 1,180 1,138 1,140 28,400
2020/02/14 1,199 1,247 1,172 1,196 86,300
2020/02/13 1,128 1,175 1,128 1,148 23,800
2020/02/12 1,131 1,137 1,114 1,131 6,500
2020/02/10 1,101 1,122 1,096 1,118 15,800
2020/02/07 1,133 1,202 1,100 1,103 51,900
2020/02/06 1,139 1,154 1,133 1,140 8,600
2020/02/05 1,163 1,165 1,132 1,139 10,800
2020/02/04 1,140 1,170 1,140 1,163 6,300
2020/02/03 1,101 1,145 1,100 1,137 10,300
2020/01/31 1,128 1,174 1,126 1,157 16,900
2020/01/30 1,180 1,183 1,120 1,125 58,800
2020/01/29 1,205 1,210 1,185 1,190 20,600
2020/01/28 1,206 1,214 1,179 1,202 38,900
2020/01/27 1,234 1,235 1,199 1,206 36,700
2020/01/24 1,281 1,281 1,250 1,258 18,100
2020/01/23 1,299 1,299 1,251 1,261 24,100
2020/01/22 1,287 1,298 1,264 1,291 24,600
2020/01/21 1,299 1,312 1,281 1,298 17,800
2020/01/20 1,299 1,299 1,275 1,284 24,700
2020/01/17 1,270 1,323 1,263 1,299 39,300
2020/01/16 1,321 1,345 1,276 1,276 53,400
2020/01/15 1,297 1,334 1,283 1,331 52,100
2020/01/14 1,303 1,312 1,262 1,285 36,300
2020/01/10 1,269 1,297 1,269 1,283 39,100
2020/01/09 1,271 1,300 1,257 1,260 77,800
2020/01/08 1,250 1,255 1,192 1,214 73,300
2020/01/07 1,230 1,273 1,229 1,267 37,900
2020/01/06 1,223 1,258 1,222 1,229 30,300

このページの先頭へ