3710 ジョルダン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	677	703	677	696	4,600	696
2021-12-29	653	685	653	682	6,000	682
2021-12-28	667	670	655	655	11,100	655
2021-12-27	683	683	668	669	10,400	669
2021-12-24	701	701	686	688	5,400	688
2021-12-23	675	684	673	681	8,600	681
2021-12-22	686	700	685	685	5,200	685
2021-12-21	680	692	676	682	6,000	682
2021-12-20	713	713	682	682	15,700	682
2021-12-17	709	710	705	710	5,800	710
2021-12-16	715	720	711	715	3,300	715
2021-12-15	717	722	715	715	4,300	715
2021-12-14	729	743	717	717	4,500	717
2021-12-13	741	748	729	729	5,000	729
2021-12-10	742	746	739	741	7,900	741
2021-12-09	767	767	742	742	4,600	742
2021-12-08	769	769	761	761	3,500	761
2021-12-07	746	764	746	764	5,200	764
2021-12-06	746	748	745	746	3,300	746
2021-12-03	716	749	716	748	6,900	748
2021-12-02	773	775	695	715	34,300	715
2021-12-01	780	787	776	779	4,800	779
2021-11-30	780	783	770	780	7,100	780
2021-11-29	784	788	774	778	13,600	778
2021-11-26	805	809	792	792	8,000	792
2021-11-25	800	805	799	805	6,100	805
2021-11-24	801	801	794	797	3,300	797
2021-11-22	804	808	793	802	4,800	802
2021-11-19	797	804	795	800	4,700	800
2021-11-18	794	796	790	790	4,400	790
2021-11-17	801	801	793	800	2,000	800
2021-11-16	802	803	790	801	3,500	801
2021-11-15	796	801	786	801	12,600	801
2021-11-12	819	819	796	796	13,300	796
2021-11-11	806	817	803	817	6,600	817
2021-11-10	803	819	803	806	3,800	806
2021-11-09	803	814	803	803	10,000	803
2021-11-08	808	842	803	815	16,400	815
2021-11-05	795	804	795	796	6,700	796
2021-11-04	798	800	795	795	3,900	795
2021-11-02	797	797	790	794	2,100	794
2021-11-01	800	800	791	796	1,300	796
2021-10-29	793	793	787	789	1,000	789
2021-10-28	787	795	787	795	600	795
2021-10-27	791	791	786	789	600	789
2021-10-26	789	789	789	789	300	789
2021-10-25	795	797	789	789	3,300	789
2021-10-22	789	798	789	794	1,200	794
2021-10-21	790	805	787	794	18,700	794
2021-10-20	798	798	788	794	3,700	794
2021-10-19	799	799	789	797	7,800	797
2021-10-18	802	802	793	793	700	793
2021-10-15	800	800	790	799	2,600	799
2021-10-14	798	800	798	800	600	800
2021-10-13	800	801	789	801	3,600	801
2021-10-12	808	808	800	802	800	802
2021-10-11	800	813	800	812	3,800	812
2021-10-08	793	800	791	791	1,300	791
2021-10-07	795	798	789	789	2,900	789
2021-10-06	802	809	795	795	6,800	795
2021-10-05	804	805	790	803	7,600	803
2021-10-04	829	829	801	807	9,800	807
2021-10-01	833	833	813	816	9,000	816
2021-09-30	830	853	830	843	11,900	843
2021-09-29	825	835	810	822	13,900	822
2021-09-28	845	854	829	834	19,800	834
2021-09-27	815	838	810	837	21,000	837
2021-09-24	811	816	801	808	8,600	808
2021-09-22	800	806	798	803	5,200	803
2021-09-21	790	800	790	799	7,100	799
2021-09-17	778	798	778	790	5,600	790
2021-09-16	808	808	792	796	1,600	796
2021-09-15	810	814	793	796	3,100	796
2021-09-14	803	817	803	810	2,700	810
2021-09-13	801	809	800	802	5,200	802
2021-09-10	790	800	785	797	5,500	797
2021-09-09	789	809	787	788	8,800	788
2021-09-08	783	805	780	788	9,400	788
2021-09-07	788	789	777	777	5,400	777
2021-09-06	790	792	778	783	2,900	783
2021-09-03	772	788	771	778	5,500	778
2021-09-02	779	779	771	777	2,600	777
2021-09-01	770	780	765	771	3,500	771
2021-08-31	768	774	764	770	2,100	770
2021-08-30	766	777	766	768	2,700	768
2021-08-27	778	778	758	769	3,400	769
2021-08-26	788	790	771	775	2,400	775
2021-08-25	790	790	785	787	1,500	787
2021-08-24	751	808	751	791	16,800	791
2021-08-23	752	762	751	753	4,000	753
2021-08-20	765	766	752	752	6,800	752
2021-08-19	781	783	765	765	7,000	765
2021-08-18	783	784	780	781	7,200	781
2021-08-17	787	790	783	783	3,900	783
2021-08-16	796	804	781	781	7,400	781
2021-08-13	798	821	785	806	14,400	806
2021-08-12	795	804	787	798	6,400	798
2021-08-11	806	808	791	791	5,500	791
2021-08-10	787	810	787	804	4,200	804
2021-08-06	790	799	784	785	2,300	785
2021-08-05	798	798	789	796	3,200	796
2021-08-04	796	800	795	795	1,200	795
2021-08-03	805	805	793	793	4,400	793
2021-08-02	814	814	800	800	6,900	800
2021-07-30	810	810	802	802	3,800	802
2021-07-29	813	818	810	813	2,600	813
2021-07-28	812	813	804	810	4,800	810
2021-07-27	815	820	811	812	3,000	812
2021-07-26	824	824	810	810	4,200	810
2021-07-21	816	822	813	818	2,200	818
2021-07-20	816	823	815	815	3,600	815
2021-07-19	824	824	819	822	900	822
2021-07-16	832	832	818	827	4,100	827
2021-07-15	845	845	810	829	23,900	829
2021-07-14	822	844	822	840	16,800	840
2021-07-13	822	824	820	820	1,500	820
2021-07-12	815	825	812	813	2,200	813
2021-07-09	815	822	810	811	3,400	811
2021-07-08	821	829	815	815	4,600	815
2021-07-07	825	825	822	825	500	825
2021-07-06	824	829	816	826	4,100	826
2021-07-05	821	822	814	822	3,900	822
2021-07-02	839	840	802	821	33,500	821
2021-07-01	837	840	832	839	2,900	839
2021-06-30	832	840	832	837	2,600	837
2021-06-29	838	839	831	832	3,100	832
2021-06-28	832	839	832	834	3,500	834
2021-06-25	831	837	828	831	4,200	831
2021-06-24	846	846	829	829	4,900	829
2021-06-23	853	865	812	847	61,400	847
2021-06-22	866	885	844	846	19,100	846
2021-06-21	850	878	835	866	8,200	866
2021-06-18	900	917	878	878	10,300	878
2021-06-17	901	907	897	901	2,900	901
2021-06-16	912	924	911	912	3,800	912
2021-06-15	901	920	892	910	8,200	910
2021-06-14	919	919	903	907	2,100	907
2021-06-11	928	928	890	919	10,100	919
2021-06-10	909	955	909	928	23,400	928
2021-06-09	907	919	895	919	8,800	919
2021-06-08	902	920	897	898	7,700	898
2021-06-07	891	924	875	920	22,900	920
2021-06-04	902	902	876	887	9,800	887
2021-06-03	840	905	838	899	39,200	899
2021-06-02	830	840	825	840	7,300	840
2021-06-01	834	834	826	826	2,500	826
2021-05-31	842	847	834	834	3,300	834
2021-05-28	835	844	820	839	3,900	839
2021-05-27	840	842	830	837	5,500	837
2021-05-26	833	845	833	835	2,800	835
2021-05-25	849	849	833	839	4,200	839
2021-05-24	826	838	826	836	3,000	836
2021-05-21	819	830	819	819	4,500	819
2021-05-20	812	820	812	820	6,900	820
2021-05-19	822	835	807	807	7,000	807
2021-05-18	822	839	803	822	17,600	822
2021-05-17	839	842	820	820	5,000	820
2021-05-14	832	859	830	838	10,500	838
2021-05-13	837	848	834	834	8,500	834
2021-05-12	871	889	840	865	13,100	865
2021-05-11	880	889	873	873	2,800	873
2021-05-10	878	894	866	894	10,400	894
2021-05-07	870	879	867	871	4,800	871
2021-05-06	844	886	844	879	7,400	879
2021-04-30	845	876	845	845	12,200	845
2021-04-28	896	919	850	860	16,400	860
2021-04-27	865	894	851	894	19,600	894
2021-04-26	861	865	848	865	9,200	865
2021-04-23	843	854	842	846	2,300	846
2021-04-22	842	852	842	845	1,400	845
2021-04-21	842	850	840	840	13,500	840
2021-04-20	844	858	840	845	5,300	845
2021-04-19	854	854	840	850	5,600	850
2021-04-16	861	869	840	854	8,600	854
2021-04-15	864	875	861	861	6,700	861
2021-04-14	874	889	864	864	8,400	864
2021-04-13	880	882	872	874	3,300	874
2021-04-12	888	888	865	884	7,000	884
2021-04-09	871	892	871	885	2,000	885
2021-04-08	904	905	871	871	8,100	871
2021-04-07	880	904	880	893	6,100	893
2021-04-06	912	918	875	875	20,900	875
2021-04-05	908	919	908	912	3,200	912
2021-04-02	937	937	906	906	8,000	906
2021-04-01	950	950	926	929	17,400	929
2021-03-31	921	936	910	922	8,700	922
2021-03-30	919	924	910	922	5,400	922
2021-03-29	934	947	911	921	13,300	921
2021-03-26	942	949	931	943	3,800	943
2021-03-25	926	942	912	942	8,300	942
2021-03-24	934	935	896	929	20,600	929
2021-03-23	976	980	921	934	15,400	934
2021-03-22	982	983	950	976	7,400	976
2021-03-19	942	977	929	977	17,400	977
2021-03-18	970	985	956	956	12,600	956
2021-03-17	976	986	945	960	22,300	960
2021-03-16	955	988	945	988	23,900	988
2021-03-15	922	955	920	945	18,100	945
2021-03-12	915	942	915	922	17,200	922
2021-03-11	898	919	898	915	6,900	915
2021-03-10	917	929	910	910	3,400	910
2021-03-09	880	928	854	917	20,700	917
2021-03-08	893	905	882	885	6,900	885
2021-03-05	864	892	841	891	20,900	891
2021-03-04	893	895	872	872	27,700	872
2021-03-03	881	917	881	901	18,500	901
2021-03-02	920	920	870	880	28,400	880
2021-03-01	943	957	913	920	21,800	920
2021-02-26	921	941	894	941	47,800	941
2021-02-25	988	989	926	945	68,000	945
2021-02-24	880	980	880	948	164,800	948
2021-02-22	834	887	834	865	32,000	865
2021-02-19	861	866	829	833	23,100	833
2021-02-18	879	930	860	870	66,000	870
2021-02-17	837	869	830	853	23,900	853
2021-02-16	831	848	823	829	22,700	829
2021-02-15	825	828	799	826	27,900	826
2021-02-12	832	846	825	825	15,400	825
2021-02-10	830	841	822	839	13,700	839
2021-02-09	860	877	823	829	34,900	829
2021-02-08	831	859	831	859	67,500	859
2021-02-05	804	820	799	816	36,500	816
2021-02-04	800	815	799	805	17,200	805
2021-02-03	803	808	791	798	17,200	798
2021-02-02	801	805	793	796	13,800	796
2021-02-01	787	798	784	793	6,200	793
2021-01-29	799	808	780	784	49,300	784
2021-01-28	800	808	796	800	18,500	800
2021-01-27	799	807	798	803	15,300	803
2021-01-26	803	812	798	800	26,800	800
2021-01-25	819	823	788	802	86,000	802
2021-01-22	810	847	798	814	75,600	814
2021-01-21	798	813	798	811	10,300	811
2021-01-20	805	807	795	805	13,400	805
2021-01-19	821	842	794	804	52,500	804
2021-01-18	829	837	821	832	6,800	832
2021-01-15	836	842	826	840	9,300	840
2021-01-14	857	872	830	843	21,700	843
2021-01-13	860	860	845	849	11,400	849
2021-01-12	843	861	841	860	18,600	860
2021-01-08	849	886	837	843	38,900	843
2021-01-07	850	856	843	849	16,700	849
2021-01-06	825	846	820	845	17,200	845
2021-01-05	819	825	809	824	5,400	824
2021-01-04	833	833	796	815	13,900	815

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28