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 |
|---|---|---|---|---|---|
| 2024/12/30 | 582 | 592 | 581 | 589 | 3,400 |
| 2024/12/27 | 581 | 596 | 581 | 581 | 3,800 |
| 2024/12/26 | 589 | 599 | 580 | 581 | 9,100 |
| 2024/12/25 | 604 | 605 | 588 | 588 | 11,000 |
| 2024/12/24 | 600 | 603 | 599 | 603 | 2,600 |
| 2024/12/23 | 601 | 603 | 599 | 602 | 4,100 |
| 2024/12/20 | 600 | 604 | 600 | 604 | 1,000 |
| 2024/12/19 | 600 | 603 | 600 | 600 | 700 |
| 2024/12/18 | 600 | 603 | 598 | 603 | 1,200 |
| 2024/12/17 | 598 | 605 | 598 | 602 | 600 |
| 2024/12/16 | 603 | 603 | 598 | 598 | 2,200 |
| 2024/12/13 | 606 | 609 | 605 | 605 | 1,000 |
| 2024/12/12 | 608 | 615 | 605 | 605 | 900 |
| 2024/12/11 | 612 | 612 | 608 | 608 | 800 |
| 2024/12/10 | 615 | 616 | 610 | 616 | 300 |
| 2024/12/09 | 611 | 615 | 611 | 615 | 2,900 |
| 2024/12/06 | 604 | 611 | 604 | 611 | 300 |
| 2024/12/05 | 608 | 611 | 608 | 609 | 1,000 |
| 2024/12/04 | 602 | 611 | 602 | 611 | 500 |
| 2024/12/03 | 611 | 611 | 610 | 611 | 700 |
| 2024/12/02 | 606 | 611 | 605 | 611 | 600 |
| 2024/11/29 | 602 | 614 | 602 | 609 | 800 |
| 2024/11/28 | 602 | 613 | 602 | 604 | 1,200 |
| 2024/11/27 | 605 | 610 | 605 | 610 | 1,100 |
| 2024/11/26 | 615 | 615 | 610 | 610 | 900 |
| 2024/11/25 | 612 | 615 | 611 | 611 | 2,800 |
| 2024/11/22 | 602 | 608 | 601 | 608 | 2,400 |
| 2024/11/21 | 602 | 602 | 596 | 599 | 1,200 |
| 2024/11/20 | 603 | 603 | 591 | 600 | 2,500 |
| 2024/11/19 | 596 | 600 | 593 | 593 | 1,800 |
| 2024/11/18 | 589 | 592 | 582 | 590 | 5,600 |
| 2024/11/15 | 590 | 591 | 571 | 591 | 19,700 |
| 2024/11/14 | 603 | 608 | 601 | 601 | 1,400 |
| 2024/11/13 | 610 | 610 | 601 | 601 | 1,000 |
| 2024/11/12 | 605 | 605 | 603 | 603 | 900 |
| 2024/11/11 | 610 | 617 | 605 | 605 | 1,100 |
| 2024/11/08 | 614 | 614 | 609 | 609 | 400 |
| 2024/11/07 | 604 | 614 | 604 | 610 | 500 |
| 2024/11/06 | 613 | 617 | 604 | 604 | 1,400 |
| 2024/11/05 | 620 | 627 | 617 | 617 | 500 |
| 2024/11/01 | 612 | 622 | 612 | 612 | 500 |
| 2024/10/31 | 607 | 619 | 606 | 610 | 2,900 |
| 2024/10/30 | 625 | 633 | 616 | 627 | 900 |
| 2024/10/29 | 623 | 628 | 623 | 628 | 300 |
| 2024/10/28 | 617 | 633 | 617 | 622 | 1,100 |
| 2024/10/25 | 637 | 637 | 611 | 615 | 4,200 |
| 2024/10/24 | 634 | 638 | 632 | 634 | 900 |
| 2024/10/23 | 633 | 637 | 633 | 637 | 300 |
| 2024/10/22 | 637 | 638 | 637 | 637 | 300 |
| 2024/10/21 | 635 | 638 | 635 | 637 | 500 |
| 2024/10/18 | 639 | 639 | 634 | 634 | 700 |
| 2024/10/17 | 630 | 639 | 630 | 634 | 400 |
| 2024/10/16 | 633 | 639 | 630 | 639 | 800 |
| 2024/10/15 | 625 | 636 | 625 | 636 | 500 |
| 2024/10/11 | 635 | 635 | 635 | 635 | 200 |
| 2024/10/10 | 636 | 637 | 627 | 635 | 800 |
| 2024/10/09 | 630 | 637 | 630 | 636 | 400 |
| 2024/10/08 | 638 | 638 | 625 | 630 | 800 |
| 2024/10/07 | 633 | 638 | 626 | 637 | 1,100 |
| 2024/10/03 | 631 | 639 | 630 | 633 | 600 |
| 2024/10/02 | 639 | 639 | 624 | 629 | 800 |
| 2024/10/01 | 614 | 639 | 613 | 639 | 2,000 |
| 2024/09/30 | 610 | 627 | 610 | 614 | 2,600 |
| 2024/09/27 | 635 | 635 | 627 | 627 | 6,300 |
| 2024/09/26 | 633 | 649 | 626 | 639 | 20,100 |
| 2024/09/25 | 650 | 650 | 649 | 649 | 2,900 |
| 2024/09/24 | 648 | 650 | 647 | 649 | 1,900 |
| 2024/09/20 | 647 | 649 | 646 | 646 | 1,200 |
| 2024/09/19 | 643 | 650 | 642 | 642 | 1,700 |
| 2024/09/18 | 638 | 645 | 637 | 641 | 5,200 |
| 2024/09/17 | 635 | 639 | 634 | 634 | 1,400 |
| 2024/09/13 | 632 | 636 | 631 | 631 | 2,300 |
| 2024/09/12 | 631 | 635 | 631 | 632 | 1,200 |
| 2024/09/11 | 634 | 638 | 631 | 631 | 3,600 |
| 2024/09/10 | 633 | 634 | 631 | 634 | 600 |
| 2024/09/09 | 631 | 633 | 630 | 633 | 1,300 |
| 2024/09/06 | 634 | 634 | 632 | 632 | 500 |
| 2024/09/05 | 629 | 635 | 629 | 634 | 600 |
| 2024/09/04 | 631 | 633 | 628 | 629 | 1,000 |
| 2024/09/03 | 630 | 636 | 630 | 632 | 2,100 |
| 2024/09/02 | 629 | 630 | 629 | 630 | 1,200 |
| 2024/08/30 | 624 | 627 | 620 | 625 | 2,500 |
| 2024/08/29 | 620 | 624 | 620 | 624 | 800 |
| 2024/08/28 | 620 | 624 | 616 | 623 | 800 |
| 2024/08/27 | 617 | 620 | 617 | 619 | 700 |
| 2024/08/26 | 620 | 620 | 614 | 614 | 2,000 |
| 2024/08/23 | 615 | 617 | 615 | 617 | 800 |
| 2024/08/22 | 612 | 615 | 612 | 615 | 1,300 |
| 2024/08/21 | 606 | 611 | 606 | 611 | 800 |
| 2024/08/20 | 609 | 609 | 605 | 605 | 1,500 |
| 2024/08/19 | 609 | 611 | 608 | 609 | 1,000 |
| 2024/08/16 | 609 | 609 | 601 | 604 | 2,100 |
| 2024/08/15 | 602 | 612 | 602 | 611 | 1,900 |
| 2024/08/14 | 605 | 615 | 605 | 615 | 3,400 |
| 2024/08/13 | 610 | 612 | 606 | 607 | 1,200 |
| 2024/08/09 | 600 | 615 | 600 | 609 | 3,400 |
| 2024/08/08 | 589 | 599 | 589 | 598 | 1,000 |
| 2024/08/07 | 578 | 592 | 578 | 588 | 900 |
| 2024/08/06 | 582 | 596 | 575 | 578 | 5,400 |
| 2024/08/05 | 600 | 600 | 576 | 576 | 14,000 |
| 2024/08/02 | 605 | 609 | 600 | 600 | 4,200 |
| 2024/08/01 | 624 | 624 | 607 | 607 | 7,200 |
| 2024/07/31 | 621 | 628 | 620 | 628 | 800 |
| 2024/07/30 | 623 | 624 | 621 | 623 | 500 |
| 2024/07/29 | 627 | 627 | 620 | 626 | 1,400 |
| 2024/07/26 | 620 | 626 | 620 | 625 | 300 |
| 2024/07/25 | 623 | 623 | 617 | 617 | 1,900 |
| 2024/07/24 | 619 | 622 | 618 | 622 | 900 |
| 2024/07/23 | 621 | 623 | 618 | 618 | 1,100 |
| 2024/07/22 | 621 | 621 | 616 | 620 | 800 |
| 2024/07/19 | 618 | 621 | 617 | 621 | 700 |
| 2024/07/18 | 618 | 621 | 617 | 618 | 500 |
| 2024/07/17 | 619 | 621 | 619 | 621 | 2,900 |
| 2024/07/16 | 620 | 622 | 619 | 619 | 1,700 |
| 2024/07/12 | 622 | 622 | 620 | 621 | 1,400 |
| 2024/07/11 | 619 | 623 | 618 | 622 | 2,200 |
| 2024/07/10 | 621 | 621 | 620 | 621 | 500 |
| 2024/07/09 | 619 | 620 | 619 | 620 | 500 |
| 2024/07/08 | 622 | 623 | 617 | 620 | 900 |
| 2024/07/05 | 620 | 623 | 617 | 617 | 600 |
| 2024/07/04 | 621 | 621 | 617 | 621 | 700 |
| 2024/07/03 | 619 | 625 | 619 | 619 | 800 |
| 2024/07/02 | 630 | 642 | 615 | 619 | 18,500 |
| 2024/07/01 | 622 | 622 | 620 | 620 | 600 |
| 2024/06/28 | 621 | 622 | 619 | 621 | 600 |
| 2024/06/27 | 617 | 617 | 615 | 617 | 1,200 |
| 2024/06/26 | 620 | 620 | 616 | 619 | 1,400 |
| 2024/06/25 | 622 | 623 | 621 | 623 | 1,700 |
| 2024/06/24 | 618 | 619 | 617 | 617 | 600 |
| 2024/06/21 | 616 | 618 | 616 | 618 | 600 |
| 2024/06/20 | 620 | 620 | 614 | 616 | 900 |
| 2024/06/19 | 619 | 623 | 616 | 622 | 1,100 |
| 2024/06/18 | 622 | 622 | 617 | 620 | 1,300 |
| 2024/06/17 | 620 | 620 | 616 | 616 | 2,600 |
| 2024/06/14 | 609 | 613 | 609 | 613 | 600 |
| 2024/06/13 | 616 | 616 | 610 | 611 | 600 |
| 2024/06/12 | 613 | 616 | 613 | 616 | 700 |
| 2024/06/11 | 613 | 616 | 613 | 616 | 1,100 |
| 2024/06/10 | 611 | 617 | 609 | 614 | 1,300 |
| 2024/06/07 | 614 | 614 | 609 | 609 | 1,600 |
| 2024/06/06 | 614 | 617 | 611 | 611 | 1,200 |
| 2024/06/05 | 608 | 620 | 608 | 620 | 1,300 |
| 2024/06/04 | 612 | 612 | 608 | 611 | 1,400 |
| 2024/06/03 | 605 | 608 | 604 | 608 | 1,100 |
| 2024/05/31 | 602 | 608 | 602 | 605 | 800 |
| 2024/05/30 | 600 | 613 | 598 | 601 | 8,200 |
| 2024/05/29 | 622 | 622 | 610 | 610 | 2,600 |
| 2024/05/28 | 622 | 622 | 620 | 620 | 3,300 |
| 2024/05/27 | 622 | 622 | 621 | 621 | 1,600 |
| 2024/05/24 | 628 | 628 | 625 | 625 | 2,600 |
| 2024/05/23 | 627 | 630 | 626 | 626 | 800 |
| 2024/05/22 | 630 | 630 | 625 | 625 | 900 |
| 2024/05/21 | 627 | 630 | 622 | 630 | 1,300 |
| 2024/05/20 | 626 | 630 | 624 | 629 | 900 |
| 2024/05/17 | 627 | 629 | 624 | 628 | 1,300 |
| 2024/05/16 | 625 | 631 | 625 | 625 | 1,500 |
| 2024/05/15 | 632 | 632 | 626 | 626 | 1,700 |
| 2024/05/14 | 629 | 633 | 627 | 631 | 1,200 |
| 2024/05/13 | 632 | 633 | 628 | 632 | 1,800 |
| 2024/05/10 | 633 | 633 | 632 | 632 | 400 |
| 2024/05/09 | 628 | 632 | 628 | 630 | 600 |
| 2024/05/08 | 630 | 631 | 627 | 627 | 2,500 |
| 2024/05/07 | 632 | 634 | 626 | 630 | 2,500 |
| 2024/05/02 | 631 | 632 | 631 | 632 | 300 |
| 2024/05/01 | 632 | 632 | 631 | 631 | 500 |
| 2024/04/30 | 627 | 633 | 627 | 630 | 1,100 |
| 2024/04/26 | 629 | 630 | 628 | 628 | 600 |
| 2024/04/25 | 632 | 633 | 629 | 629 | 2,000 |
| 2024/04/24 | 630 | 630 | 627 | 629 | 600 |
| 2024/04/23 | 629 | 630 | 627 | 630 | 300 |
| 2024/04/22 | 625 | 630 | 625 | 628 | 400 |
| 2024/04/19 | 629 | 629 | 625 | 625 | 1,300 |
| 2024/04/18 | 626 | 629 | 626 | 627 | 2,100 |
| 2024/04/17 | 629 | 630 | 626 | 627 | 1,000 |
| 2024/04/16 | 631 | 633 | 629 | 629 | 1,000 |
| 2024/04/15 | 632 | 634 | 632 | 634 | 700 |
| 2024/04/12 | 633 | 633 | 630 | 633 | 800 |
| 2024/04/11 | 631 | 633 | 628 | 633 | 2,800 |
| 2024/04/10 | 631 | 632 | 629 | 632 | 6,000 |
| 2024/04/09 | 629 | 629 | 628 | 628 | 300 |
| 2024/04/08 | 624 | 629 | 624 | 629 | 900 |
| 2024/04/05 | 622 | 627 | 620 | 624 | 2,000 |
| 2024/04/04 | 628 | 628 | 622 | 622 | 1,200 |
| 2024/04/03 | 625 | 628 | 619 | 621 | 4,800 |
| 2024/04/02 | 632 | 632 | 625 | 625 | 1,900 |
| 2024/04/01 | 626 | 632 | 624 | 627 | 2,800 |
| 2024/03/29 | 632 | 632 | 625 | 629 | 1,700 |
| 2024/03/28 | 636 | 638 | 625 | 625 | 6,000 |
| 2024/03/27 | 636 | 636 | 630 | 635 | 9,600 |
| 2024/03/26 | 638 | 638 | 630 | 631 | 3,600 |
| 2024/03/25 | 634 | 635 | 629 | 635 | 6,500 |
| 2024/03/22 | 635 | 635 | 631 | 634 | 2,000 |
| 2024/03/21 | 636 | 636 | 633 | 633 | 2,300 |
| 2024/03/19 | 637 | 637 | 634 | 636 | 1,400 |
| 2024/03/18 | 629 | 637 | 628 | 637 | 8,000 |
| 2024/03/15 | 624 | 626 | 622 | 626 | 1,300 |
| 2024/03/14 | 621 | 625 | 621 | 625 | 1,100 |
| 2024/03/13 | 621 | 625 | 620 | 625 | 1,300 |
| 2024/03/12 | 618 | 625 | 618 | 623 | 1,100 |
| 2024/03/11 | 619 | 621 | 618 | 618 | 3,300 |
| 2024/03/08 | 625 | 626 | 618 | 622 | 6,200 |
| 2024/03/07 | 624 | 624 | 622 | 622 | 700 |
| 2024/03/06 | 620 | 622 | 616 | 617 | 4,700 |
| 2024/03/05 | 619 | 621 | 616 | 620 | 1,500 |
| 2024/03/04 | 631 | 631 | 616 | 619 | 16,400 |
| 2024/03/01 | 626 | 632 | 626 | 627 | 1,300 |
| 2024/02/29 | 626 | 627 | 625 | 625 | 5,700 |
| 2024/02/28 | 630 | 632 | 626 | 627 | 10,300 |
| 2024/02/27 | 623 | 677 | 623 | 625 | 115,000 |
| 2024/02/26 | 622 | 622 | 617 | 620 | 3,300 |
| 2024/02/22 | 614 | 621 | 614 | 616 | 1,500 |
| 2024/02/21 | 621 | 621 | 616 | 617 | 800 |
| 2024/02/20 | 619 | 622 | 611 | 621 | 3,300 |
| 2024/02/19 | 623 | 625 | 617 | 619 | 1,500 |
| 2024/02/16 | 620 | 626 | 618 | 620 | 3,500 |
| 2024/02/15 | 622 | 625 | 621 | 623 | 1,200 |
| 2024/02/14 | 623 | 630 | 622 | 622 | 3,100 |
| 2024/02/13 | 630 | 638 | 628 | 636 | 2,800 |
| 2024/02/09 | 621 | 631 | 621 | 621 | 2,600 |
| 2024/02/08 | 630 | 630 | 623 | 623 | 1,200 |
| 2024/02/07 | 630 | 635 | 628 | 631 | 1,400 |
| 2024/02/06 | 625 | 638 | 625 | 625 | 3,800 |
| 2024/02/05 | 624 | 625 | 623 | 625 | 1,400 |
| 2024/02/02 | 622 | 625 | 622 | 624 | 1,800 |
| 2024/02/01 | 618 | 620 | 617 | 620 | 1,100 |
| 2024/01/31 | 620 | 620 | 617 | 618 | 1,400 |
| 2024/01/30 | 621 | 621 | 618 | 620 | 1,400 |
| 2024/01/29 | 619 | 621 | 617 | 618 | 1,300 |
| 2024/01/26 | 616 | 620 | 616 | 619 | 900 |
| 2024/01/25 | 620 | 620 | 616 | 618 | 4,400 |
| 2024/01/24 | 616 | 619 | 614 | 619 | 1,100 |
| 2024/01/23 | 615 | 616 | 610 | 616 | 2,300 |
| 2024/01/22 | 614 | 618 | 611 | 611 | 2,100 |
| 2024/01/19 | 609 | 615 | 608 | 609 | 1,200 |
| 2024/01/18 | 606 | 613 | 605 | 610 | 1,500 |
| 2024/01/17 | 615 | 621 | 604 | 613 | 5,500 |
| 2024/01/16 | 618 | 680 | 605 | 610 | 69,900 |
| 2024/01/15 | 621 | 622 | 610 | 618 | 3,800 |
| 2024/01/12 | 608 | 615 | 606 | 615 | 2,200 |
| 2024/01/11 | 613 | 613 | 605 | 608 | 2,200 |
| 2024/01/10 | 612 | 618 | 607 | 608 | 4,300 |
| 2024/01/09 | 619 | 625 | 612 | 612 | 3,500 |
| 2024/01/05 | 619 | 619 | 610 | 616 | 3,400 |
| 2024/01/04 | 607 | 619 | 607 | 619 | 4,500 |