3710 ジョルダン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 629 | 630 | 628 | 628 | 600 | 628 |
| 2024-04-25 | 632 | 633 | 629 | 629 | 2,000 | 629 |
| 2024-04-24 | 630 | 630 | 627 | 629 | 600 | 629 |
| 2024-04-23 | 629 | 630 | 627 | 630 | 300 | 630 |
| 2024-04-22 | 625 | 630 | 625 | 628 | 400 | 628 |
| 2024-04-19 | 629 | 629 | 625 | 625 | 1,300 | 625 |
| 2024-04-18 | 626 | 629 | 626 | 627 | 2,100 | 627 |
| 2024-04-17 | 629 | 630 | 626 | 627 | 1,000 | 627 |
| 2024-04-16 | 631 | 633 | 629 | 629 | 1,000 | 629 |
| 2024-04-15 | 632 | 634 | 632 | 634 | 700 | 634 |
| 2024-04-12 | 633 | 633 | 630 | 633 | 800 | 633 |
| 2024-04-11 | 631 | 633 | 628 | 633 | 2,800 | 633 |
| 2024-04-10 | 631 | 632 | 629 | 632 | 6,000 | 632 |
| 2024-04-09 | 629 | 629 | 628 | 628 | 300 | 628 |
| 2024-04-08 | 624 | 629 | 624 | 629 | 900 | 629 |
| 2024-04-05 | 622 | 627 | 620 | 624 | 2,000 | 624 |
| 2024-04-04 | 628 | 628 | 622 | 622 | 1,200 | 622 |
| 2024-04-03 | 625 | 628 | 619 | 621 | 4,800 | 621 |
| 2024-04-02 | 632 | 632 | 625 | 625 | 1,900 | 625 |
| 2024-04-01 | 626 | 632 | 624 | 627 | 2,800 | 627 |
| 2024-03-29 | 632 | 632 | 625 | 629 | 1,700 | 629 |
| 2024-03-28 | 636 | 638 | 625 | 625 | 6,000 | 625 |
| 2024-03-27 | 636 | 636 | 630 | 635 | 9,600 | 635 |
| 2024-03-26 | 638 | 638 | 630 | 631 | 3,600 | 631 |
| 2024-03-25 | 634 | 635 | 629 | 635 | 6,500 | 635 |
| 2024-03-22 | 635 | 635 | 631 | 634 | 2,000 | 634 |
| 2024-03-21 | 636 | 636 | 633 | 633 | 2,300 | 633 |
| 2024-03-19 | 637 | 637 | 634 | 636 | 1,400 | 636 |
| 2024-03-18 | 629 | 637 | 628 | 637 | 8,000 | 637 |
| 2024-03-15 | 624 | 626 | 622 | 626 | 1,300 | 626 |
| 2024-03-14 | 621 | 625 | 621 | 625 | 1,100 | 625 |
| 2024-03-13 | 621 | 625 | 620 | 625 | 1,300 | 625 |
| 2024-03-12 | 618 | 625 | 618 | 623 | 1,100 | 623 |
| 2024-03-11 | 619 | 621 | 618 | 618 | 3,300 | 618 |
| 2024-03-08 | 625 | 626 | 618 | 622 | 6,200 | 622 |
| 2024-03-07 | 624 | 624 | 622 | 622 | 700 | 622 |
| 2024-03-06 | 620 | 622 | 616 | 617 | 4,700 | 617 |
| 2024-03-05 | 619 | 621 | 616 | 620 | 1,500 | 620 |
| 2024-03-04 | 631 | 631 | 616 | 619 | 16,400 | 619 |
| 2024-03-01 | 626 | 632 | 626 | 627 | 1,300 | 627 |
| 2024-02-29 | 626 | 627 | 625 | 625 | 5,700 | 625 |
| 2024-02-28 | 630 | 632 | 626 | 627 | 10,300 | 627 |
| 2024-02-27 | 623 | 677 | 623 | 625 | 115,000 | 625 |
| 2024-02-26 | 622 | 622 | 617 | 620 | 3,300 | 620 |
| 2024-02-22 | 614 | 621 | 614 | 616 | 1,500 | 616 |
| 2024-02-21 | 621 | 621 | 616 | 617 | 800 | 617 |
| 2024-02-20 | 619 | 622 | 611 | 621 | 3,300 | 621 |
| 2024-02-19 | 623 | 625 | 617 | 619 | 1,500 | 619 |
| 2024-02-16 | 620 | 626 | 618 | 620 | 3,500 | 620 |
| 2024-02-15 | 622 | 625 | 621 | 623 | 1,200 | 623 |
| 2024-02-14 | 623 | 630 | 622 | 622 | 3,100 | 622 |
| 2024-02-13 | 630 | 638 | 628 | 636 | 2,800 | 636 |
| 2024-02-09 | 621 | 631 | 621 | 621 | 2,600 | 621 |
| 2024-02-08 | 630 | 630 | 623 | 623 | 1,200 | 623 |
| 2024-02-07 | 630 | 635 | 628 | 631 | 1,400 | 631 |
| 2024-02-06 | 625 | 638 | 625 | 625 | 3,800 | 625 |
| 2024-02-05 | 624 | 625 | 623 | 625 | 1,400 | 625 |
| 2024-02-02 | 622 | 625 | 622 | 624 | 1,800 | 624 |
| 2024-02-01 | 618 | 620 | 617 | 620 | 1,100 | 620 |
| 2024-01-31 | 620 | 620 | 617 | 618 | 1,400 | 618 |
| 2024-01-30 | 621 | 621 | 618 | 620 | 1,400 | 620 |
| 2024-01-29 | 619 | 621 | 617 | 618 | 1,300 | 618 |
| 2024-01-26 | 616 | 620 | 616 | 619 | 900 | 619 |
| 2024-01-25 | 620 | 620 | 616 | 618 | 4,400 | 618 |
| 2024-01-24 | 616 | 619 | 614 | 619 | 1,100 | 619 |
| 2024-01-23 | 615 | 616 | 610 | 616 | 2,300 | 616 |
| 2024-01-22 | 614 | 618 | 611 | 611 | 2,100 | 611 |
| 2024-01-19 | 609 | 615 | 608 | 609 | 1,200 | 609 |
| 2024-01-18 | 606 | 613 | 605 | 610 | 1,500 | 610 |
| 2024-01-17 | 615 | 621 | 604 | 613 | 5,500 | 613 |
| 2024-01-16 | 618 | 680 | 605 | 610 | 69,900 | 610 |
| 2024-01-15 | 621 | 622 | 610 | 618 | 3,800 | 618 |
| 2024-01-12 | 608 | 615 | 606 | 615 | 2,200 | 615 |
| 2024-01-11 | 613 | 613 | 605 | 608 | 2,200 | 608 |
| 2024-01-10 | 612 | 618 | 607 | 608 | 4,300 | 608 |
| 2024-01-09 | 619 | 625 | 612 | 612 | 3,500 | 612 |
| 2024-01-05 | 619 | 619 | 610 | 616 | 3,400 | 616 |
| 2024-01-04 | 607 | 619 | 607 | 619 | 4,500 | 619 |
分割・併合履歴 ： なし
