1. HOME >
  2. 株価時系列 >
  3. 3710 >
  4. 2019年

3710 ジョルダン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3071,3081,2361,26096,9001,260
2019-12-271,3061,3151,2691,300155,3001,300
2019-12-261,3231,3861,2961,317386,3001,317
2019-12-251,4931,5241,3011,323907,7001,323
2019-12-241,4331,4331,4331,43339,2001,433
2019-12-231,1751,1761,1331,13321,3001,133
2019-12-201,1361,1621,1351,15811,5001,158
2019-12-191,1591,1621,1431,14315,2001,143
2019-12-181,1721,1951,1601,16813,7001,168
2019-12-171,1871,2181,1671,17626,6001,176
2019-12-161,1721,1881,1601,18725,6001,187
2019-12-131,1451,1661,1381,14128,6001,141
2019-12-121,1861,1871,1411,14727,7001,147
2019-12-111,2061,2061,1811,19431,6001,194
2019-12-101,2161,2181,2051,21118,1001,211
2019-12-091,2311,2381,2171,21914,3001,219
2019-12-061,2411,2441,2251,2308,8001,230
2019-12-051,2471,2521,2261,24110,5001,241
2019-12-041,2291,2411,2211,23614,8001,236
2019-12-031,2411,2571,2231,24133,9001,241
2019-12-021,2531,2751,2501,26911,0001,269
2019-11-291,2881,2881,2381,23823,7001,238
2019-11-281,2281,2971,2241,27363,5001,273
2019-11-271,2271,2351,2191,22026,8001,220
2019-11-261,2461,2501,2251,22930,4001,229
2019-11-251,2551,2681,2481,24914,6001,249
2019-11-221,2641,2741,2541,25710,7001,257
2019-11-211,2781,2851,2501,26520,0001,265
2019-11-201,2741,2881,2721,2789,3001,278
2019-11-191,2811,2981,2761,27610,4001,276
2019-11-181,2751,3031,2751,2906,6001,290
2019-11-151,2721,2931,2701,27518,9001,275
2019-11-141,3061,3351,2851,33015,2001,330
2019-11-131,2951,2951,2781,29210,0001,292
2019-11-121,3231,3251,2961,29911,8001,299
2019-11-111,3491,3531,3191,3319,7001,331
2019-11-081,3311,3751,3311,34914,9001,349
2019-11-071,3651,3651,3411,3428,9001,342
2019-11-061,3651,3791,3481,3655,9001,365
2019-11-051,3501,4041,3281,37032,8001,370
2019-11-011,3341,3471,3201,33311,2001,333
2019-10-311,3601,3661,3501,3563,2001,356
2019-10-301,3561,3681,3511,36512,7001,365
2019-10-291,3551,3611,3501,3597,6001,359
2019-10-281,3551,3871,3431,36019,3001,360
2019-10-251,3241,3501,3241,3508,1001,350
2019-10-241,3001,3461,3001,32918,7001,329
2019-10-231,3001,3121,2921,31213,3001,312
2019-10-211,3051,3111,2951,30010,0001,300
2019-10-181,3001,3081,2921,3028,6001,302
2019-10-171,3101,3221,2821,28211,7001,282
2019-10-161,2721,3211,2711,28625,8001,286
2019-10-151,3131,3541,2671,28356,0001,283
2019-10-111,3141,3401,3001,31425,3001,314
2019-10-101,3391,3691,3211,32229,3001,322
2019-10-091,3661,3911,3551,3699,6001,369
2019-10-081,4121,4121,3711,37242,1001,372
2019-10-071,4001,4261,3901,41016,0001,410
2019-10-041,3801,4411,3711,39740,9001,397
2019-10-031,3621,3841,3621,38031,1001,380
2019-10-021,3671,3921,3661,38615,6001,386
2019-10-011,3791,4191,3671,40433,9001,404
2019-09-301,4101,4101,3681,39912,4001,399
2019-09-271,4291,4291,3851,40025,4001,400
2019-09-261,4031,4401,4031,42947,2001,429
2019-09-251,3441,4191,3281,40266,5001,402
2019-09-241,3161,3521,3161,33740,9001,337
2019-09-201,2801,3551,2671,316187,7001,316
2019-09-191,4131,4431,4131,43017,4001,430
2019-09-181,4741,4741,4171,41747,8001,417
2019-09-171,4891,5071,4371,47441,1001,474
2019-09-131,4511,4921,4401,47744,6001,477
2019-09-121,4631,5071,4461,45281,3001,452
2019-09-111,4371,4451,4121,44340,8001,443
2019-09-101,4741,4741,4101,41271,2001,412
2019-09-091,4011,4851,3891,47571,0001,475
2019-09-061,4531,4531,4111,41143,6001,411
2019-09-051,4301,4491,4011,43966,5001,439
2019-09-041,4801,5491,4351,435336,2001,435
2019-09-031,4201,4601,3871,45999,6001,459
2019-09-021,4001,4331,3771,40570,2001,405
2019-08-301,4301,4301,3731,402109,7001,402
2019-08-291,4651,4871,3791,405208,6001,405
2019-08-281,4051,4651,3471,465322,3001,465
2019-08-271,5741,6101,3991,425832,0001,425
2019-08-261,5331,6161,4961,5341,639,1001,534
2019-08-231,5501,5501,4881,5501,944,2001,550
2019-08-221,2721,2951,2501,25019,6001,250
2019-08-211,3011,3181,2601,28532,3001,285
2019-08-201,2661,3111,2471,31131,8001,311
2019-08-191,2461,2741,2301,26023,2001,260
2019-08-161,2271,2451,2221,23926,3001,239
2019-08-151,2501,2601,2151,23177,6001,231
2019-08-141,3281,3291,2631,26945,5001,269
2019-08-131,2911,3111,2781,29063,2001,290
2019-08-091,3681,3971,3211,321198,0001,321
2019-08-081,4491,4871,4351,48247,8001,482
2019-08-071,4701,4951,4451,44924,3001,449
2019-08-061,4201,4781,4071,47038,6001,470
2019-08-051,5071,5131,4651,48032,4001,480
2019-08-021,4681,5141,4651,50164,3001,501
2019-08-011,4711,5141,4701,48235,3001,482
2019-07-311,4741,4891,4571,48923,6001,489
2019-07-301,5011,5021,4821,48228,0001,482
2019-07-291,5251,5331,4951,50145,2001,501
2019-07-261,4881,5201,4881,51625,2001,516
2019-07-251,4881,5031,4821,48829,7001,488
2019-07-241,4801,4951,4721,48925,4001,489
2019-07-231,4901,4931,4621,47971,5001,479
2019-07-221,5281,5401,4951,50161,6001,501
2019-07-191,5511,5741,5411,54360,8001,543
2019-07-181,5431,6281,5281,550211,7001,550
2019-07-171,4701,5401,4701,52871,7001,528
2019-07-161,4911,5161,4811,49545,2001,495
2019-07-121,5851,5951,5071,512165,5001,512
2019-07-111,5961,6011,5831,59035,5001,590
2019-07-101,5991,6051,5811,60051,3001,600
2019-07-091,5951,6131,5831,59384,7001,593
2019-07-081,6141,6501,5861,606194,7001,606
2019-07-051,5751,5931,5581,58453,0001,584
2019-07-041,6061,6081,5721,57565,0001,575
2019-07-031,5831,5961,5561,59290,2001,592
2019-07-021,6431,6491,5831,591166,9001,591
2019-07-011,6331,6881,6231,651133,1001,651
2019-06-281,6511,8001,6031,649635,3001,649
2019-06-271,7201,7701,6621,684211,7001,684
2019-06-261,6001,8101,5531,673670,8001,673
2019-06-251,6721,6891,5411,560129,6001,560
2019-06-241,7291,7391,6661,686150,5001,686
2019-06-211,7001,7161,6541,678172,7001,678
2019-06-201,6081,7251,6041,700328,2001,700
2019-06-191,6401,6921,5821,582246,2001,582
2019-06-181,6481,6481,5761,589110,3001,589
2019-06-171,5801,6501,5701,612184,9001,612
2019-06-141,4531,5731,4531,56699,7001,566
2019-06-131,4651,4861,4451,46038,5001,460
2019-06-121,4701,5121,4431,46758,3001,467
2019-06-111,5151,5161,4631,47553,3001,475
2019-06-101,5321,5521,5111,51542,6001,515
2019-06-071,5461,5601,4971,53849,8001,538
2019-06-061,5261,5901,5231,54673,2001,546
2019-06-051,5911,6131,5361,545127,7001,545
2019-06-041,5611,6001,4581,511222,0001,511
2019-06-031,5291,6501,5081,602165,1001,602
2019-05-311,6551,6651,5301,560256,2001,560
2019-05-301,5871,6851,5541,665244,3001,665
2019-05-291,6761,7201,5921,611393,5001,611
2019-05-281,9252,0091,7011,7221,062,9001,722
2019-05-271,8081,9651,7901,923519,5001,923
2019-05-241,7141,8151,6801,806302,4001,806
2019-05-231,7101,7451,6641,718231,6001,718
2019-05-221,6201,7381,6081,738378,2001,738
2019-05-211,5921,6691,5821,615241,5001,615
2019-05-201,6041,6741,5771,592334,4001,592
2019-05-171,5191,5951,5011,565281,0001,565
2019-05-161,4651,6181,4651,539630,9001,539
2019-05-151,4001,4521,3711,371233,5001,371
2019-05-141,3961,5021,3421,473362,1001,473
2019-05-131,5701,5781,3701,413602,0001,413
2019-05-101,7251,8541,5621,6181,144,5001,618
2019-05-091,7912,0851,7281,7652,036,4001,765
2019-05-081,6851,8541,6721,843515,1001,843
2019-05-071,7301,7701,6671,710205,2001,710
2019-04-261,6991,7251,6201,719167,6001,719
2019-04-251,6801,7261,6521,671115,4001,671
2019-04-241,7701,8181,6621,690271,1001,690
2019-04-231,7141,8301,6851,780445,1001,780
2019-04-221,6481,7291,6221,714299,3001,714
2019-04-191,6001,6661,5801,648169,3001,648
2019-04-181,6151,7001,5751,620463,2001,620
2019-04-171,6131,6501,5511,586248,4001,586
2019-04-161,6241,7401,6011,622567,6001,622
2019-04-151,5601,7761,4661,6241,278,5001,624
2019-04-121,9892,1141,5241,6002,602,8001,600
2019-04-111,6702,0011,6391,8771,952,8001,877
2019-04-101,6391,7191,5671,601633,4001,601
2019-04-091,5101,6861,5021,660916,0001,660
2019-04-081,6201,6381,4831,524630,5001,524
2019-04-051,3871,5871,3531,540879,0001,540
2019-04-041,4161,4841,3631,374422,3001,374
2019-04-031,5301,5681,4511,475628,3001,475
2019-04-021,6241,7361,4431,4771,341,2001,477
2019-04-011,6701,8651,5561,6041,192,4001,604
2019-03-292,0302,0781,7081,8091,636,9001,809
2019-03-281,4601,6791,4381,6791,322,0001,679
2019-03-271,1701,4401,1701,3792,132,7001,379
2019-03-269901,1409811,14051,3001,140
2019-03-259959959819902,300990
2019-03-221,0001,0209941,0002,4001,000
2019-03-209991,0009981,0001,1001,000
2019-03-199721,01397298622,200986
2019-03-18994995994995500995
2019-03-159729959729955,200995
2019-03-149669669639632,200963
2019-03-13980981980981200981
2019-03-12974983974978600978
2019-03-11974981974981200981
2019-03-08967977967968700968
2019-03-07982982967967600967
2019-03-069839839669671,300967
2019-03-059869919739751,900975
2019-03-04998998986986900986
2019-03-019989989949981,000998
2019-02-289989989879902,000990
2019-02-279979979809961,000996
2019-02-269879879849864,700986
2019-02-259869869869861,000986
2019-02-229929939909921,100992
2019-02-21990992984992500992
2019-02-20990999990999200999
2019-02-199969989909901,100990
2019-02-189989999969991,400999
2019-02-159769819709762,800976
2019-02-149981,0009981,0005001,000
2019-02-13983990983990500990
2019-02-129859949809801,900980
2019-02-089751,0089751,0012,6001,001
2019-02-079669879619802,600980
2019-02-069809809709791,800979
2019-02-059819949759753,100975
2019-02-041,0151,05598098117,700981
2019-02-019979979879872,200987
2019-01-31990996990996600996
2019-01-309981,0009889882,200988
2019-01-29998998998998100998
2019-01-281,0001,000994994500994
2019-01-251,0401,0409991,0078,0001,007
2019-01-241,0001,0109891,0103,2001,010
2019-01-23990999990999300999
2019-01-229961,0039919911,300991
2019-01-219911,0089919911,500991
2019-01-18986998986987700987
2019-01-171,0441,0449869877,000987
2019-01-161,0021,002984999400999
2019-01-159991,0029991,0024001,002
2019-01-11999999999999100999
2019-01-10990999982999400999
2019-01-09997997990990600990
2019-01-089849999849901,300990
2019-01-079901,0009809994,600999
2019-01-041,0001,0009549751,700975

分割・併合履歴 ： なし