3710 ジョルダン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 581 | 584 | 581 | 584 | 2,500 | 584 |
| 2025-11-20 | 582 | 585 | 581 | 581 | 2,600 | 581 |
| 2025-11-19 | 580 | 586 | 580 | 586 | 2,400 | 586 |
| 2025-11-18 | 582 | 583 | 581 | 583 | 2,000 | 583 |
| 2025-11-17 | 590 | 590 | 576 | 583 | 9,900 | 583 |
| 2025-11-14 | 586 | 590 | 586 | 590 | 3,200 | 590 |
| 2025-11-13 | 591 | 594 | 586 | 590 | 6,600 | 590 |
| 2025-11-12 | 586 | 587 | 585 | 585 | 700 | 585 |
| 2025-11-11 | 588 | 588 | 582 | 585 | 1,100 | 585 |
| 2025-11-10 | 582 | 588 | 582 | 588 | 1,000 | 588 |
| 2025-11-07 | 581 | 584 | 581 | 581 | 1,200 | 581 |
| 2025-11-06 | 583 | 584 | 581 | 581 | 1,000 | 581 |
| 2025-11-05 | 588 | 590 | 581 | 583 | 1,600 | 583 |
| 2025-11-04 | 586 | 590 | 585 | 585 | 2,000 | 585 |
| 2025-10-31 | 584 | 588 | 584 | 587 | 800 | 587 |
| 2025-10-30 | 587 | 587 | 585 | 585 | 500 | 585 |
| 2025-10-29 | 589 | 589 | 584 | 584 | 1,200 | 584 |
| 2025-10-28 | 588 | 592 | 582 | 589 | 4,000 | 589 |
| 2025-10-27 | 582 | 591 | 582 | 585 | 2,300 | 585 |
| 2025-10-24 | 585 | 585 | 579 | 583 | 2,900 | 583 |
| 2025-10-23 | 585 | 585 | 578 | 579 | 9,900 | 579 |
| 2025-10-22 | 582 | 586 | 582 | 582 | 1,500 | 582 |
| 2025-10-21 | 585 | 588 | 582 | 582 | 4,500 | 582 |
| 2025-10-20 | 584 | 588 | 583 | 585 | 1,800 | 585 |
| 2025-10-17 | 584 | 588 | 583 | 586 | 1,900 | 586 |
| 2025-10-16 | 583 | 584 | 583 | 584 | 200 | 584 |
| 2025-10-15 | 581 | 587 | 581 | 584 | 1,100 | 584 |
| 2025-10-14 | 589 | 589 | 580 | 581 | 8,400 | 581 |
| 2025-10-10 | 590 | 591 | 589 | 589 | 800 | 589 |
| 2025-10-09 | 590 | 596 | 590 | 590 | 1,200 | 590 |
| 2025-10-08 | 595 | 595 | 595 | 595 | 2,700 | 595 |
| 2025-10-07 | 595 | 595 | 594 | 594 | 1,200 | 594 |
| 2025-10-06 | 598 | 598 | 593 | 593 | 1,700 | 593 |
| 2025-10-03 | 592 | 595 | 592 | 595 | 1,000 | 595 |
| 2025-10-02 | 594 | 595 | 592 | 593 | 2,300 | 593 |
| 2025-10-01 | 596 | 607 | 590 | 592 | 6,400 | 592 |
| 2025-09-30 | 603 | 605 | 595 | 595 | 4,600 | 595 |
| 2025-09-29 | 595 | 603 | 595 | 598 | 7,400 | 598 |
| 2025-09-26 | 610 | 614 | 590 | 592 | 30,700 | 592 |
| 2025-09-25 | 603 | 609 | 601 | 609 | 8,600 | 609 |
| 2025-09-24 | 600 | 603 | 600 | 602 | 4,100 | 602 |
| 2025-09-22 | 601 | 603 | 600 | 600 | 2,900 | 600 |
| 2025-09-19 | 598 | 600 | 595 | 600 | 3,600 | 600 |
| 2025-09-18 | 598 | 598 | 593 | 598 | 2,100 | 598 |
| 2025-09-17 | 600 | 601 | 591 | 596 | 6,100 | 596 |
| 2025-09-16 | 598 | 600 | 598 | 600 | 4,100 | 600 |
| 2025-09-12 | 601 | 601 | 599 | 601 | 1,300 | 601 |
| 2025-09-11 | 601 | 601 | 599 | 600 | 1,200 | 600 |
| 2025-09-10 | 600 | 601 | 599 | 600 | 900 | 600 |
| 2025-09-09 | 600 | 601 | 599 | 601 | 1,300 | 601 |
| 2025-09-08 | 601 | 602 | 598 | 600 | 3,000 | 600 |
| 2025-09-05 | 596 | 600 | 596 | 600 | 600 | 600 |
| 2025-09-04 | 597 | 600 | 595 | 596 | 2,000 | 596 |
| 2025-09-03 | 599 | 600 | 596 | 599 | 2,200 | 599 |
| 2025-09-02 | 600 | 600 | 596 | 599 | 2,000 | 599 |
| 2025-09-01 | 596 | 600 | 595 | 599 | 2,400 | 599 |
| 2025-08-29 | 597 | 597 | 595 | 595 | 1,500 | 595 |
| 2025-08-28 | 597 | 597 | 596 | 596 | 600 | 596 |
| 2025-08-27 | 597 | 597 | 592 | 594 | 2,200 | 594 |
| 2025-08-26 | 595 | 597 | 595 | 597 | 600 | 597 |
| 2025-08-25 | 591 | 595 | 589 | 595 | 5,900 | 595 |
| 2025-08-22 | 591 | 591 | 585 | 591 | 3,200 | 591 |
| 2025-08-21 | 589 | 590 | 587 | 589 | 1,800 | 589 |
| 2025-08-20 | 587 | 589 | 584 | 587 | 6,500 | 587 |
| 2025-08-19 | 585 | 589 | 585 | 589 | 4,100 | 589 |
| 2025-08-18 | 591 | 591 | 585 | 590 | 1,900 | 590 |
| 2025-08-15 | 589 | 594 | 583 | 584 | 10,300 | 584 |
| 2025-08-14 | 594 | 595 | 586 | 594 | 19,700 | 594 |
| 2025-08-13 | 588 | 593 | 587 | 592 | 8,400 | 592 |
| 2025-08-12 | 590 | 591 | 584 | 584 | 3,500 | 584 |
| 2025-08-08 | 596 | 596 | 589 | 590 | 4,500 | 590 |
| 2025-08-07 | 587 | 587 | 586 | 586 | 500 | 586 |
| 2025-08-06 | 587 | 587 | 585 | 586 | 700 | 586 |
| 2025-08-05 | 585 | 588 | 585 | 588 | 900 | 588 |
| 2025-08-04 | 582 | 586 | 582 | 585 | 1,700 | 585 |
| 2025-08-01 | 584 | 585 | 582 | 582 | 800 | 582 |
| 2025-07-31 | 586 | 586 | 584 | 584 | 700 | 584 |
| 2025-07-30 | 587 | 587 | 584 | 584 | 1,700 | 584 |
| 2025-07-29 | 584 | 586 | 583 | 585 | 1,000 | 585 |
| 2025-07-28 | 583 | 584 | 581 | 584 | 1,000 | 584 |
| 2025-07-25 | 581 | 581 | 579 | 581 | 1,900 | 581 |
| 2025-07-24 | 579 | 581 | 579 | 581 | 1,300 | 581 |
| 2025-07-23 | 578 | 581 | 578 | 579 | 1,300 | 579 |
| 2025-07-22 | 576 | 578 | 576 | 577 | 1,300 | 577 |
| 2025-07-18 | 576 | 577 | 576 | 577 | 3,200 | 577 |
| 2025-07-17 | 577 | 578 | 577 | 577 | 2,800 | 577 |
| 2025-07-16 | 578 | 579 | 576 | 576 | 3,100 | 576 |
| 2025-07-15 | 579 | 579 | 576 | 577 | 3,100 | 577 |
| 2025-07-14 | 578 | 579 | 576 | 577 | 5,600 | 577 |
| 2025-07-11 | 577 | 578 | 577 | 577 | 6,100 | 577 |
| 2025-07-10 | 577 | 579 | 577 | 577 | 3,400 | 577 |
| 2025-07-09 | 577 | 580 | 577 | 578 | 2,600 | 578 |
| 2025-07-08 | 581 | 582 | 577 | 577 | 2,700 | 577 |
| 2025-07-07 | 576 | 581 | 576 | 578 | 3,800 | 578 |
| 2025-07-04 | 580 | 580 | 575 | 576 | 6,100 | 576 |
| 2025-07-03 | 579 | 588 | 577 | 578 | 10,200 | 578 |
| 2025-07-02 | 580 | 580 | 577 | 577 | 1,500 | 577 |
| 2025-07-01 | 579 | 580 | 576 | 577 | 4,600 | 577 |
| 2025-06-30 | 578 | 578 | 577 | 577 | 2,700 | 577 |
| 2025-06-27 | 578 | 580 | 577 | 577 | 7,900 | 577 |
| 2025-06-26 | 579 | 580 | 577 | 577 | 3,400 | 577 |
| 2025-06-25 | 581 | 581 | 578 | 578 | 2,600 | 578 |
| 2025-06-24 | 581 | 581 | 579 | 579 | 1,300 | 579 |
| 2025-06-23 | 583 | 583 | 578 | 580 | 2,800 | 580 |
| 2025-06-20 | 580 | 582 | 578 | 578 | 3,300 | 578 |
| 2025-06-19 | 580 | 582 | 580 | 582 | 900 | 582 |
| 2025-06-18 | 580 | 582 | 579 | 579 | 2,000 | 579 |
| 2025-06-17 | 582 | 584 | 581 | 581 | 1,600 | 581 |
| 2025-06-16 | 583 | 583 | 581 | 582 | 1,200 | 582 |
| 2025-06-13 | 581 | 585 | 580 | 580 | 3,600 | 580 |
| 2025-06-12 | 582 | 585 | 581 | 581 | 2,600 | 581 |
| 2025-06-11 | 583 | 584 | 582 | 582 | 1,500 | 582 |
| 2025-06-10 | 582 | 586 | 582 | 582 | 4,100 | 582 |
| 2025-06-09 | 589 | 589 | 582 | 582 | 3,500 | 582 |
| 2025-06-06 | 585 | 588 | 583 | 583 | 3,000 | 583 |
| 2025-06-05 | 589 | 589 | 585 | 585 | 1,800 | 585 |
| 2025-06-04 | 586 | 589 | 586 | 586 | 1,900 | 586 |
| 2025-06-03 | 587 | 589 | 585 | 585 | 1,200 | 585 |
| 2025-06-02 | 589 | 589 | 585 | 587 | 3,800 | 587 |
| 2025-05-30 | 588 | 590 | 586 | 588 | 1,000 | 588 |
| 2025-05-29 | 592 | 592 | 587 | 587 | 900 | 587 |
| 2025-05-28 | 592 | 595 | 589 | 592 | 1,500 | 592 |
| 2025-05-27 | 591 | 591 | 587 | 587 | 2,600 | 587 |
| 2025-05-26 | 593 | 594 | 586 | 594 | 3,300 | 594 |
| 2025-05-23 | 586 | 591 | 586 | 586 | 3,200 | 586 |
| 2025-05-22 | 591 | 594 | 587 | 587 | 2,200 | 587 |
| 2025-05-21 | 589 | 590 | 589 | 590 | 700 | 590 |
| 2025-05-20 | 595 | 595 | 589 | 589 | 2,400 | 589 |
| 2025-05-19 | 591 | 593 | 589 | 589 | 1,200 | 589 |
| 2025-05-16 | 591 | 591 | 590 | 590 | 1,700 | 590 |
| 2025-05-15 | 592 | 594 | 592 | 594 | 400 | 594 |
| 2025-05-14 | 595 | 597 | 591 | 596 | 900 | 596 |
| 2025-05-13 | 595 | 595 | 593 | 593 | 1,200 | 593 |
| 2025-05-12 | 595 | 595 | 591 | 595 | 1,000 | 595 |
| 2025-05-09 | 592 | 597 | 592 | 596 | 900 | 596 |
| 2025-05-08 | 592 | 592 | 591 | 592 | 800 | 592 |
| 2025-05-07 | 604 | 604 | 591 | 592 | 3,800 | 592 |
| 2025-05-02 | 599 | 602 | 593 | 602 | 1,200 | 602 |
| 2025-05-01 | 593 | 599 | 593 | 599 | 300 | 599 |
| 2025-04-30 | 600 | 600 | 593 | 593 | 1,700 | 593 |
| 2025-04-28 | 602 | 603 | 593 | 600 | 1,100 | 600 |
| 2025-04-25 | 604 | 604 | 602 | 602 | 3,200 | 602 |
| 2025-04-24 | 599 | 605 | 587 | 587 | 3,900 | 587 |
| 2025-04-23 | 594 | 601 | 594 | 596 | 500 | 596 |
| 2025-04-22 | 590 | 603 | 590 | 594 | 800 | 594 |
| 2025-04-21 | 585 | 591 | 584 | 587 | 4,000 | 587 |
| 2025-04-18 | 595 | 618 | 585 | 585 | 25,400 | 585 |
| 2025-04-17 | 594 | 594 | 589 | 589 | 1,500 | 589 |
| 2025-04-16 | 599 | 599 | 591 | 591 | 800 | 591 |
| 2025-04-15 | 592 | 597 | 592 | 597 | 1,400 | 597 |
| 2025-04-14 | 595 | 595 | 591 | 591 | 600 | 591 |
| 2025-04-11 | 592 | 597 | 591 | 591 | 1,500 | 591 |
| 2025-04-10 | 599 | 600 | 590 | 592 | 3,600 | 592 |
| 2025-04-09 | 600 | 601 | 588 | 589 | 6,300 | 589 |
| 2025-04-08 | 600 | 600 | 594 | 600 | 1,200 | 600 |
| 2025-04-07 | 588 | 598 | 588 | 597 | 5,300 | 597 |
| 2025-04-04 | 593 | 598 | 590 | 591 | 1,600 | 591 |
| 2025-04-03 | 592 | 598 | 591 | 593 | 4,100 | 593 |
| 2025-04-02 | 597 | 597 | 592 | 597 | 1,200 | 597 |
| 2025-04-01 | 598 | 598 | 594 | 594 | 3,100 | 594 |
| 2025-03-31 | 602 | 602 | 594 | 594 | 2,700 | 594 |
| 2025-03-28 | 600 | 603 | 596 | 602 | 4,500 | 602 |
| 2025-03-27 | 601 | 607 | 600 | 607 | 18,800 | 607 |
| 2025-03-26 | 600 | 606 | 600 | 602 | 16,200 | 602 |
| 2025-03-25 | 607 | 608 | 602 | 602 | 4,400 | 602 |
| 2025-03-24 | 610 | 610 | 601 | 602 | 9,400 | 602 |
| 2025-03-21 | 603 | 610 | 601 | 610 | 3,000 | 610 |
| 2025-03-19 | 605 | 605 | 601 | 601 | 900 | 601 |
| 2025-03-18 | 604 | 606 | 602 | 602 | 2,600 | 602 |
| 2025-03-17 | 607 | 607 | 599 | 600 | 2,200 | 600 |
| 2025-03-14 | 603 | 613 | 600 | 607 | 6,600 | 607 |
| 2025-03-13 | 602 | 606 | 600 | 600 | 3,200 | 600 |
| 2025-03-12 | 607 | 610 | 601 | 602 | 4,600 | 602 |
| 2025-03-11 | 600 | 606 | 597 | 606 | 1,700 | 606 |
| 2025-03-10 | 600 | 605 | 597 | 597 | 1,200 | 597 |
| 2025-03-07 | 603 | 603 | 599 | 599 | 1,100 | 599 |
| 2025-03-06 | 603 | 605 | 597 | 603 | 3,000 | 603 |
| 2025-03-05 | 599 | 601 | 599 | 600 | 800 | 600 |
| 2025-03-04 | 600 | 600 | 599 | 599 | 1,900 | 599 |
| 2025-03-03 | 610 | 610 | 597 | 600 | 6,200 | 600 |
| 2025-02-28 | 606 | 614 | 598 | 602 | 5,100 | 602 |
| 2025-02-27 | 597 | 620 | 597 | 613 | 4,900 | 613 |
| 2025-02-26 | 601 | 605 | 595 | 597 | 3,500 | 597 |
| 2025-02-25 | 593 | 610 | 592 | 601 | 9,900 | 601 |
| 2025-02-21 | 590 | 590 | 588 | 588 | 2,200 | 588 |
| 2025-02-20 | 591 | 591 | 588 | 588 | 1,100 | 588 |
| 2025-02-19 | 589 | 591 | 589 | 591 | 1,100 | 591 |
| 2025-02-18 | 587 | 589 | 587 | 589 | 700 | 589 |
| 2025-02-17 | 590 | 590 | 585 | 586 | 2,500 | 586 |
| 2025-02-14 | 587 | 592 | 587 | 587 | 700 | 587 |
| 2025-02-13 | 587 | 587 | 586 | 586 | 900 | 586 |
| 2025-02-12 | 587 | 588 | 587 | 588 | 1,300 | 588 |
| 2025-02-10 | 589 | 589 | 589 | 589 | 1,400 | 589 |
| 2025-02-07 | 589 | 591 | 589 | 589 | 2,000 | 589 |
| 2025-02-06 | 590 | 590 | 590 | 590 | 800 | 590 |
| 2025-02-05 | 592 | 592 | 590 | 590 | 2,000 | 590 |
| 2025-02-04 | 591 | 592 | 591 | 591 | 600 | 591 |
| 2025-02-03 | 592 | 592 | 591 | 591 | 1,600 | 591 |
| 2025-01-31 | 593 | 593 | 590 | 592 | 2,100 | 592 |
| 2025-01-30 | 596 | 596 | 593 | 593 | 500 | 593 |
| 2025-01-29 | 593 | 595 | 592 | 595 | 1,000 | 595 |
| 2025-01-28 | 591 | 593 | 591 | 592 | 1,200 | 592 |
| 2025-01-27 | 593 | 596 | 593 | 593 | 1,500 | 593 |
| 2025-01-24 | 598 | 599 | 592 | 593 | 5,100 | 593 |
| 2025-01-23 | 596 | 597 | 592 | 592 | 600 | 592 |
| 2025-01-22 | 590 | 598 | 590 | 593 | 800 | 593 |
| 2025-01-21 | 593 | 594 | 591 | 591 | 1,200 | 591 |
| 2025-01-20 | 592 | 599 | 591 | 591 | 800 | 591 |
| 2025-01-17 | 590 | 597 | 590 | 592 | 800 | 592 |
| 2025-01-16 | 598 | 599 | 591 | 591 | 1,400 | 591 |
| 2025-01-15 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2025-01-14 | 593 | 597 | 593 | 595 | 500 | 595 |
| 2025-01-10 | 598 | 598 | 590 | 597 | 600 | 597 |
| 2025-01-09 | 599 | 599 | 590 | 598 | 1,000 | 598 |
| 2025-01-08 | 596 | 598 | 594 | 598 | 1,300 | 598 |
| 2025-01-07 | 591 | 598 | 591 | 598 | 400 | 598 |
| 2025-01-06 | 589 | 600 | 589 | 591 | 1,900 | 591 |
分割・併合履歴 ： なし