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 |
---|---|---|---|---|---|
2023/12/29 | 590 | 614 | 590 | 611 | 4,200 |
2023/12/28 | 579 | 591 | 579 | 590 | 2,300 |
2023/12/27 | 579 | 580 | 576 | 578 | 6,900 |
2023/12/26 | 591 | 591 | 579 | 580 | 6,800 |
2023/12/25 | 584 | 584 | 577 | 583 | 8,300 |
2023/12/22 | 585 | 586 | 580 | 584 | 1,300 |
2023/12/21 | 586 | 587 | 581 | 585 | 2,500 |
2023/12/20 | 588 | 590 | 578 | 586 | 7,000 |
2023/12/19 | 588 | 596 | 580 | 582 | 7,900 |
2023/12/18 | 588 | 594 | 581 | 590 | 8,900 |
2023/12/15 | 599 | 599 | 590 | 594 | 5,100 |
2023/12/14 | 602 | 609 | 596 | 600 | 3,300 |
2023/12/13 | 600 | 609 | 581 | 609 | 6,900 |
2023/12/12 | 612 | 617 | 602 | 606 | 6,400 |
2023/12/11 | 610 | 619 | 610 | 615 | 2,000 |
2023/12/08 | 616 | 619 | 611 | 611 | 5,100 |
2023/12/07 | 621 | 621 | 616 | 618 | 4,200 |
2023/12/06 | 620 | 624 | 618 | 624 | 3,100 |
2023/12/05 | 626 | 626 | 616 | 622 | 4,900 |
2023/12/04 | 635 | 641 | 615 | 626 | 8,100 |
2023/12/01 | 639 | 644 | 635 | 635 | 2,300 |
2023/11/30 | 643 | 643 | 636 | 642 | 2,000 |
2023/11/29 | 644 | 649 | 636 | 644 | 5,200 |
2023/11/28 | 643 | 645 | 634 | 644 | 2,700 |
2023/11/27 | 641 | 644 | 636 | 642 | 1,800 |
2023/11/24 | 648 | 648 | 635 | 644 | 4,100 |
2023/11/22 | 647 | 647 | 633 | 640 | 1,400 |
2023/11/21 | 644 | 646 | 634 | 640 | 1,700 |
2023/11/20 | 641 | 649 | 630 | 644 | 3,800 |
2023/11/17 | 641 | 646 | 620 | 639 | 8,600 |
2023/11/16 | 656 | 656 | 645 | 649 | 3,900 |
2023/11/15 | 660 | 660 | 651 | 656 | 2,200 |
2023/11/14 | 663 | 663 | 660 | 660 | 900 |
2023/11/13 | 666 | 669 | 661 | 668 | 700 |
2023/11/10 | 661 | 666 | 660 | 666 | 1,400 |
2023/11/09 | 664 | 670 | 664 | 670 | 2,000 |
2023/11/08 | 662 | 670 | 662 | 665 | 3,300 |
2023/11/07 | 656 | 670 | 656 | 662 | 1,600 |
2023/11/06 | 659 | 671 | 655 | 655 | 4,700 |
2023/11/02 | 657 | 662 | 656 | 658 | 2,400 |
2023/11/01 | 657 | 659 | 650 | 659 | 2,400 |
2023/10/31 | 659 | 659 | 651 | 652 | 900 |
2023/10/30 | 657 | 660 | 650 | 650 | 1,600 |
2023/10/27 | 664 | 664 | 654 | 654 | 500 |
2023/10/26 | 663 | 664 | 651 | 664 | 2,200 |
2023/10/25 | 664 | 665 | 655 | 663 | 2,500 |
2023/10/24 | 664 | 664 | 656 | 662 | 1,100 |
2023/10/23 | 661 | 667 | 654 | 662 | 1,200 |
2023/10/20 | 670 | 670 | 654 | 661 | 2,000 |
2023/10/19 | 659 | 673 | 655 | 670 | 1,200 |
2023/10/18 | 675 | 675 | 654 | 659 | 5,300 |
2023/10/17 | 673 | 675 | 665 | 675 | 1,500 |
2023/10/16 | 678 | 682 | 670 | 670 | 3,400 |
2023/10/13 | 681 | 684 | 681 | 681 | 500 |
2023/10/12 | 678 | 687 | 678 | 687 | 1,400 |
2023/10/11 | 689 | 689 | 681 | 688 | 700 |
2023/10/10 | 691 | 691 | 681 | 689 | 700 |
2023/10/06 | 678 | 684 | 674 | 684 | 1,100 |
2023/10/05 | 671 | 677 | 671 | 672 | 1,200 |
2023/10/04 | 682 | 683 | 675 | 675 | 1,900 |
2023/10/03 | 691 | 694 | 677 | 682 | 2,400 |
2023/10/02 | 690 | 695 | 690 | 691 | 900 |
2023/09/29 | 698 | 698 | 690 | 690 | 1,600 |
2023/09/28 | 701 | 703 | 692 | 693 | 5,000 |
2023/09/27 | 704 | 709 | 700 | 706 | 15,700 |
2023/09/26 | 701 | 703 | 700 | 700 | 2,000 |
2023/09/25 | 702 | 702 | 696 | 696 | 3,500 |
2023/09/22 | 697 | 700 | 695 | 700 | 1,700 |
2023/09/21 | 696 | 699 | 690 | 697 | 3,100 |
2023/09/20 | 699 | 700 | 695 | 695 | 1,600 |
2023/09/19 | 699 | 699 | 690 | 699 | 2,800 |
2023/09/15 | 698 | 699 | 689 | 695 | 3,100 |
2023/09/14 | 695 | 699 | 691 | 691 | 4,700 |
2023/09/13 | 700 | 700 | 695 | 695 | 2,000 |
2023/09/12 | 699 | 699 | 694 | 695 | 900 |
2023/09/11 | 700 | 700 | 696 | 699 | 600 |
2023/09/08 | 695 | 700 | 695 | 700 | 2,400 |
2023/09/07 | 693 | 701 | 693 | 695 | 800 |
2023/09/06 | 691 | 697 | 690 | 691 | 2,100 |
2023/09/05 | 704 | 705 | 687 | 688 | 4,000 |
2023/09/04 | 704 | 704 | 701 | 701 | 1,300 |
2023/09/01 | 696 | 700 | 695 | 696 | 1,600 |
2023/08/31 | 706 | 706 | 685 | 695 | 6,800 |
2023/08/30 | 695 | 700 | 678 | 683 | 3,900 |
2023/08/29 | 699 | 702 | 688 | 700 | 3,500 |
2023/08/28 | 700 | 704 | 698 | 704 | 2,100 |
2023/08/25 | 699 | 705 | 697 | 698 | 10,400 |
2023/08/24 | 689 | 702 | 689 | 702 | 4,900 |
2023/08/23 | 681 | 694 | 681 | 694 | 4,200 |
2023/08/22 | 681 | 683 | 680 | 683 | 2,800 |
2023/08/21 | 678 | 682 | 675 | 681 | 4,800 |
2023/08/18 | 670 | 678 | 670 | 677 | 4,300 |
2023/08/17 | 665 | 676 | 665 | 676 | 5,700 |
2023/08/16 | 667 | 670 | 666 | 668 | 4,100 |
2023/08/15 | 661 | 671 | 660 | 667 | 7,800 |
2023/08/14 | 656 | 666 | 656 | 666 | 12,600 |
2023/08/10 | 651 | 657 | 651 | 656 | 3,200 |
2023/08/09 | 650 | 655 | 650 | 655 | 1,200 |
2023/08/08 | 651 | 652 | 650 | 652 | 1,400 |
2023/08/07 | 650 | 655 | 650 | 655 | 3,200 |
2023/08/04 | 651 | 652 | 651 | 651 | 1,500 |
2023/08/03 | 651 | 654 | 651 | 651 | 1,000 |
2023/08/02 | 652 | 655 | 652 | 652 | 1,800 |
2023/08/01 | 652 | 657 | 651 | 657 | 3,500 |
2023/07/31 | 652 | 654 | 652 | 653 | 1,000 |
2023/07/28 | 651 | 656 | 651 | 655 | 2,000 |
2023/07/27 | 652 | 656 | 652 | 652 | 2,100 |
2023/07/26 | 653 | 654 | 651 | 653 | 2,300 |
2023/07/25 | 653 | 658 | 653 | 658 | 2,800 |
2023/07/24 | 653 | 656 | 653 | 656 | 1,600 |
2023/07/21 | 654 | 655 | 653 | 653 | 2,000 |
2023/07/20 | 654 | 658 | 654 | 656 | 2,900 |
2023/07/19 | 656 | 657 | 655 | 655 | 1,200 |
2023/07/18 | 655 | 658 | 655 | 658 | 1,600 |
2023/07/14 | 655 | 659 | 655 | 657 | 1,500 |
2023/07/13 | 655 | 659 | 655 | 659 | 900 |
2023/07/12 | 655 | 658 | 655 | 656 | 800 |
2023/07/11 | 656 | 659 | 656 | 658 | 900 |
2023/07/10 | 657 | 657 | 656 | 656 | 900 |
2023/07/07 | 659 | 660 | 659 | 660 | 2,300 |
2023/07/06 | 662 | 662 | 659 | 659 | 500 |
2023/07/05 | 660 | 664 | 660 | 662 | 1,200 |
2023/07/04 | 660 | 664 | 660 | 660 | 2,700 |
2023/07/03 | 660 | 662 | 659 | 660 | 2,400 |
2023/06/30 | 660 | 661 | 660 | 661 | 200 |
2023/06/29 | 662 | 662 | 660 | 660 | 500 |
2023/06/28 | 657 | 660 | 655 | 660 | 1,300 |
2023/06/27 | 663 | 663 | 655 | 655 | 1,000 |
2023/06/26 | 665 | 669 | 655 | 657 | 5,500 |
2023/06/23 | 657 | 664 | 656 | 664 | 3,600 |
2023/06/22 | 657 | 660 | 657 | 657 | 1,800 |
2023/06/21 | 660 | 660 | 655 | 655 | 1,100 |
2023/06/20 | 656 | 657 | 656 | 656 | 300 |
2023/06/19 | 658 | 661 | 657 | 658 | 2,800 |
2023/06/16 | 656 | 656 | 656 | 656 | 500 |
2023/06/15 | 658 | 659 | 653 | 656 | 400 |
2023/06/14 | 653 | 659 | 652 | 654 | 2,200 |
2023/06/13 | 658 | 659 | 652 | 655 | 1,500 |
2023/06/12 | 656 | 659 | 654 | 659 | 800 |
2023/06/09 | 658 | 659 | 652 | 652 | 6,000 |
2023/06/08 | 650 | 655 | 650 | 655 | 1,400 |
2023/06/07 | 653 | 659 | 652 | 652 | 1,800 |
2023/06/06 | 652 | 656 | 652 | 653 | 1,100 |
2023/06/05 | 656 | 662 | 656 | 658 | 1,900 |
2023/06/02 | 658 | 661 | 657 | 660 | 500 |
2023/06/01 | 653 | 657 | 653 | 654 | 1,000 |
2023/05/31 | 655 | 662 | 655 | 655 | 3,000 |
2023/05/30 | 660 | 666 | 653 | 661 | 5,300 |
2023/05/29 | 662 | 664 | 658 | 660 | 1,400 |
2023/05/26 | 656 | 664 | 655 | 662 | 2,800 |
2023/05/25 | 665 | 665 | 658 | 658 | 2,300 |
2023/05/24 | 665 | 666 | 665 | 666 | 700 |
2023/05/23 | 660 | 665 | 658 | 665 | 3,100 |
2023/05/22 | 659 | 661 | 656 | 661 | 700 |
2023/05/19 | 661 | 662 | 650 | 655 | 4,400 |
2023/05/18 | 668 | 671 | 655 | 662 | 4,500 |
2023/05/17 | 662 | 672 | 662 | 668 | 1,400 |
2023/05/16 | 660 | 666 | 660 | 666 | 800 |
2023/05/15 | 659 | 665 | 659 | 662 | 1,100 |
2023/05/12 | 670 | 675 | 658 | 658 | 9,500 |
2023/05/11 | 669 | 670 | 666 | 670 | 1,700 |
2023/05/10 | 660 | 667 | 660 | 667 | 700 |
2023/05/09 | 663 | 668 | 660 | 660 | 1,900 |
2023/05/08 | 663 | 666 | 663 | 663 | 2,800 |
2023/05/02 | 662 | 665 | 658 | 658 | 1,100 |
2023/05/01 | 659 | 666 | 656 | 666 | 1,800 |
2023/04/28 | 665 | 665 | 660 | 660 | 300 |
2023/04/27 | 662 | 663 | 657 | 657 | 800 |
2023/04/26 | 654 | 662 | 654 | 655 | 1,600 |
2023/04/25 | 671 | 671 | 650 | 660 | 3,900 |
2023/04/24 | 664 | 675 | 650 | 671 | 4,600 |
2023/04/21 | 673 | 673 | 656 | 657 | 1,500 |
2023/04/20 | 669 | 674 | 665 | 673 | 3,700 |
2023/04/19 | 659 | 669 | 658 | 669 | 5,500 |
2023/04/18 | 653 | 659 | 650 | 657 | 2,400 |
2023/04/17 | 649 | 652 | 645 | 647 | 1,400 |
2023/04/14 | 656 | 656 | 646 | 649 | 2,900 |
2023/04/13 | 657 | 660 | 647 | 649 | 14,000 |
2023/04/12 | 649 | 716 | 646 | 660 | 75,700 |
2023/04/11 | 646 | 646 | 646 | 646 | 100 |
2023/04/10 | 650 | 650 | 644 | 644 | 1,200 |
2023/04/07 | 649 | 650 | 649 | 650 | 500 |
2023/04/06 | 646 | 650 | 646 | 649 | 400 |
2023/04/05 | 648 | 649 | 645 | 646 | 700 |
2023/04/04 | 650 | 650 | 644 | 650 | 600 |
2023/04/03 | 644 | 650 | 643 | 650 | 1,000 |
2023/03/31 | 644 | 649 | 644 | 644 | 800 |
2023/03/30 | 644 | 646 | 644 | 644 | 2,000 |
2023/03/29 | 646 | 653 | 646 | 651 | 6,800 |
2023/03/28 | 652 | 652 | 646 | 646 | 1,400 |
2023/03/27 | 654 | 654 | 649 | 649 | 1,900 |
2023/03/24 | 652 | 652 | 643 | 651 | 2,800 |
2023/03/23 | 647 | 650 | 638 | 642 | 2,800 |
2023/03/22 | 658 | 658 | 646 | 646 | 1,000 |
2023/03/20 | 652 | 653 | 646 | 646 | 4,700 |
2023/03/17 | 657 | 657 | 650 | 651 | 3,700 |
2023/03/16 | 655 | 657 | 653 | 653 | 3,300 |
2023/03/15 | 659 | 659 | 656 | 657 | 1,600 |
2023/03/14 | 660 | 660 | 650 | 660 | 4,800 |
2023/03/13 | 658 | 663 | 653 | 653 | 3,300 |
2023/03/10 | 656 | 661 | 656 | 658 | 800 |
2023/03/09 | 653 | 660 | 653 | 657 | 1,200 |
2023/03/08 | 658 | 662 | 653 | 653 | 1,800 |
2023/03/07 | 653 | 663 | 653 | 655 | 3,000 |
2023/03/06 | 657 | 662 | 653 | 653 | 2,500 |
2023/03/03 | 654 | 658 | 653 | 658 | 800 |
2023/03/02 | 655 | 663 | 654 | 654 | 2,600 |
2023/03/01 | 678 | 681 | 652 | 654 | 18,700 |
2023/02/28 | 654 | 664 | 652 | 664 | 3,400 |
2023/02/27 | 653 | 656 | 649 | 649 | 1,100 |
2023/02/24 | 663 | 663 | 650 | 659 | 25,400 |
2023/02/22 | 655 | 657 | 649 | 653 | 3,400 |
2023/02/21 | 652 | 657 | 648 | 648 | 2,000 |
2023/02/20 | 655 | 655 | 650 | 650 | 1,600 |
2023/02/17 | 656 | 656 | 650 | 655 | 1,100 |
2023/02/16 | 650 | 656 | 649 | 656 | 2,600 |
2023/02/15 | 649 | 651 | 649 | 650 | 400 |
2023/02/14 | 652 | 662 | 645 | 652 | 4,600 |
2023/02/13 | 655 | 660 | 652 | 660 | 1,700 |
2023/02/10 | 654 | 655 | 650 | 653 | 800 |
2023/02/09 | 650 | 655 | 650 | 655 | 1,000 |
2023/02/08 | 654 | 658 | 648 | 652 | 2,300 |
2023/02/07 | 653 | 658 | 641 | 654 | 3,000 |
2023/02/06 | 662 | 662 | 640 | 652 | 7,600 |
2023/02/03 | 656 | 665 | 656 | 660 | 2,400 |
2023/02/02 | 665 | 665 | 656 | 661 | 500 |
2023/02/01 | 661 | 682 | 657 | 665 | 11,100 |
2023/01/31 | 654 | 662 | 653 | 654 | 4,400 |
2023/01/30 | 658 | 661 | 650 | 658 | 2,400 |
2023/01/27 | 650 | 660 | 650 | 658 | 6,500 |
2023/01/26 | 650 | 652 | 648 | 651 | 1,500 |
2023/01/25 | 642 | 651 | 642 | 645 | 7,500 |
2023/01/24 | 632 | 656 | 626 | 636 | 13,100 |
2023/01/23 | 626 | 633 | 626 | 632 | 1,300 |
2023/01/20 | 619 | 625 | 617 | 625 | 1,200 |
2023/01/19 | 618 | 622 | 618 | 619 | 800 |
2023/01/18 | 617 | 620 | 616 | 616 | 1,000 |
2023/01/17 | 618 | 623 | 618 | 618 | 1,500 |
2023/01/16 | 614 | 623 | 606 | 621 | 2,300 |
2023/01/13 | 610 | 620 | 610 | 611 | 1,900 |
2023/01/12 | 616 | 616 | 610 | 610 | 1,300 |
2023/01/11 | 607 | 619 | 607 | 612 | 900 |
2023/01/10 | 607 | 607 | 603 | 604 | 1,000 |
2023/01/06 | 601 | 609 | 601 | 602 | 3,000 |
2023/01/05 | 612 | 614 | 607 | 607 | 1,500 |
2023/01/04 | 615 | 615 | 608 | 612 | 1,200 |