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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 582 | 592 | 581 | 589 | 3,400 | 589 |
| 2024-12-27 | 581 | 596 | 581 | 581 | 3,800 | 581 |
| 2024-12-26 | 589 | 599 | 580 | 581 | 9,100 | 581 |
| 2024-12-25 | 604 | 605 | 588 | 588 | 11,000 | 588 |
| 2024-12-24 | 600 | 603 | 599 | 603 | 2,600 | 603 |
| 2024-12-23 | 601 | 603 | 599 | 602 | 4,100 | 602 |
| 2024-12-20 | 600 | 604 | 600 | 604 | 1,000 | 604 |
| 2024-12-19 | 600 | 603 | 600 | 600 | 700 | 600 |
| 2024-12-18 | 600 | 603 | 598 | 603 | 1,200 | 603 |
| 2024-12-17 | 598 | 605 | 598 | 602 | 600 | 602 |
| 2024-12-16 | 603 | 603 | 598 | 598 | 2,200 | 598 |
| 2024-12-13 | 606 | 609 | 605 | 605 | 1,000 | 605 |
| 2024-12-12 | 608 | 615 | 605 | 605 | 900 | 605 |
| 2024-12-11 | 612 | 612 | 608 | 608 | 800 | 608 |
| 2024-12-10 | 615 | 616 | 610 | 616 | 300 | 616 |
| 2024-12-09 | 611 | 615 | 611 | 615 | 2,900 | 615 |
| 2024-12-06 | 604 | 611 | 604 | 611 | 300 | 611 |
| 2024-12-05 | 608 | 611 | 608 | 609 | 1,000 | 609 |
| 2024-12-04 | 602 | 611 | 602 | 611 | 500 | 611 |
| 2024-12-03 | 611 | 611 | 610 | 611 | 700 | 611 |
| 2024-12-02 | 606 | 611 | 605 | 611 | 600 | 611 |
| 2024-11-29 | 602 | 614 | 602 | 609 | 800 | 609 |
| 2024-11-28 | 602 | 613 | 602 | 604 | 1,200 | 604 |
| 2024-11-27 | 605 | 610 | 605 | 610 | 1,100 | 610 |
| 2024-11-26 | 615 | 615 | 610 | 610 | 900 | 610 |
| 2024-11-25 | 612 | 615 | 611 | 611 | 2,800 | 611 |
| 2024-11-22 | 602 | 608 | 601 | 608 | 2,400 | 608 |
| 2024-11-21 | 602 | 602 | 596 | 599 | 1,200 | 599 |
| 2024-11-20 | 603 | 603 | 591 | 600 | 2,300 | 600 |
| 2024-11-19 | 596 | 600 | 593 | 593 | 1,700 | 593 |
| 2024-11-18 | 589 | 592 | 582 | 587 | 5,300 | 587 |
| 2024-11-15 | 590 | 590 | 571 | 581 | 18,100 | 581 |
| 2024-11-14 | 603 | 608 | 601 | 601 | 1,300 | 601 |
| 2024-11-13 | 610 | 610 | 602 | 602 | 700 | 602 |
| 2024-11-12 | 605 | 605 | 604 | 604 | 600 | 604 |
| 2024-11-11 | 610 | 617 | 606 | 606 | 900 | 606 |
| 2024-11-08 | 614 | 614 | 610 | 612 | 300 | 612 |
| 2024-11-07 | 604 | 614 | 604 | 610 | 500 | 610 |
| 2024-11-06 | 613 | 617 | 604 | 604 | 1,400 | 604 |
| 2024-11-05 | 620 | 627 | 617 | 617 | 400 | 617 |
| 2024-11-01 | 612 | 622 | 612 | 612 | 500 | 612 |
| 2024-10-31 | 607 | 619 | 606 | 610 | 2,900 | 610 |
| 2024-10-30 | 625 | 633 | 616 | 627 | 900 | 627 |
| 2024-10-29 | 623 | 628 | 623 | 628 | 300 | 628 |
| 2024-10-28 | 617 | 633 | 617 | 622 | 1,100 | 622 |
| 2024-10-25 | 637 | 637 | 611 | 615 | 4,200 | 615 |
| 2024-10-24 | 634 | 638 | 632 | 634 | 900 | 634 |
| 2024-10-23 | 633 | 637 | 633 | 637 | 300 | 637 |
| 2024-10-22 | 637 | 638 | 637 | 637 | 300 | 637 |
| 2024-10-21 | 635 | 638 | 635 | 637 | 500 | 637 |
| 2024-10-18 | 639 | 639 | 634 | 634 | 700 | 634 |
| 2024-10-17 | 630 | 639 | 630 | 634 | 400 | 634 |
| 2024-10-16 | 633 | 639 | 630 | 639 | 800 | 639 |
| 2024-10-15 | 625 | 636 | 625 | 636 | 500 | 636 |
| 2024-10-11 | 635 | 635 | 635 | 635 | 200 | 635 |
| 2024-10-10 | 636 | 637 | 627 | 635 | 800 | 635 |
| 2024-10-09 | 630 | 637 | 630 | 636 | 400 | 636 |
| 2024-10-08 | 638 | 638 | 625 | 630 | 800 | 630 |
| 2024-10-07 | 633 | 638 | 626 | 637 | 1,100 | 637 |
| 2024-10-04 | - | - | - | 633 | - | 633 |
| 2024-10-03 | 631 | 639 | 630 | 633 | 600 | 633 |
| 2024-10-02 | 639 | 639 | 624 | 629 | 800 | 629 |
| 2024-10-01 | 614 | 639 | 613 | 639 | 2,000 | 639 |
| 2024-09-30 | 610 | 627 | 610 | 614 | 2,600 | 614 |
| 2024-09-27 | 635 | 635 | 627 | 627 | 6,300 | 627 |
| 2024-09-26 | 633 | 649 | 626 | 639 | 20,100 | 639 |
| 2024-09-25 | 650 | 650 | 649 | 649 | 2,900 | 649 |
| 2024-09-24 | 648 | 650 | 647 | 649 | 1,900 | 649 |
| 2024-09-20 | 647 | 649 | 646 | 646 | 1,200 | 646 |
| 2024-09-19 | 643 | 650 | 642 | 642 | 1,700 | 642 |
| 2024-09-18 | 638 | 645 | 637 | 641 | 5,200 | 641 |
| 2024-09-17 | 635 | 639 | 634 | 634 | 1,400 | 634 |
| 2024-09-13 | 632 | 636 | 631 | 631 | 2,300 | 631 |
| 2024-09-12 | 631 | 635 | 631 | 632 | 1,200 | 632 |
| 2024-09-11 | 634 | 638 | 631 | 631 | 3,600 | 631 |
| 2024-09-10 | 633 | 634 | 631 | 634 | 600 | 634 |
| 2024-09-09 | 631 | 633 | 630 | 633 | 1,300 | 633 |
| 2024-09-06 | 634 | 634 | 632 | 632 | 500 | 632 |
| 2024-09-05 | 629 | 635 | 629 | 634 | 600 | 634 |
| 2024-09-04 | 631 | 633 | 628 | 629 | 1,000 | 629 |
| 2024-09-03 | 630 | 636 | 630 | 632 | 2,100 | 632 |
| 2024-09-02 | 629 | 630 | 629 | 630 | 1,200 | 630 |
| 2024-08-30 | 624 | 627 | 620 | 625 | 2,500 | 625 |
| 2024-08-29 | 620 | 624 | 620 | 624 | 800 | 624 |
| 2024-08-28 | 620 | 624 | 616 | 623 | 800 | 623 |
| 2024-08-27 | 617 | 620 | 617 | 619 | 700 | 619 |
| 2024-08-26 | 620 | 620 | 614 | 614 | 2,000 | 614 |
| 2024-08-23 | 615 | 617 | 615 | 617 | 800 | 617 |
| 2024-08-22 | 612 | 615 | 612 | 615 | 1,300 | 615 |
| 2024-08-21 | 606 | 611 | 606 | 611 | 800 | 611 |
| 2024-08-20 | 609 | 609 | 605 | 605 | 1,500 | 605 |
| 2024-08-19 | 609 | 611 | 608 | 609 | 1,000 | 609 |
| 2024-08-16 | 609 | 609 | 601 | 604 | 2,100 | 604 |
| 2024-08-15 | 602 | 612 | 602 | 611 | 1,900 | 611 |
| 2024-08-14 | 605 | 615 | 605 | 615 | 3,400 | 615 |
| 2024-08-13 | 610 | 612 | 606 | 607 | 1,200 | 607 |
| 2024-08-09 | 600 | 615 | 600 | 609 | 3,400 | 609 |
| 2024-08-08 | 589 | 599 | 589 | 598 | 1,000 | 598 |
| 2024-08-07 | 578 | 592 | 578 | 588 | 900 | 588 |
| 2024-08-06 | 582 | 596 | 575 | 578 | 5,400 | 578 |
| 2024-08-05 | 600 | 600 | 576 | 576 | 14,000 | 576 |
| 2024-08-02 | 605 | 609 | 600 | 600 | 4,200 | 600 |
| 2024-08-01 | 624 | 624 | 607 | 607 | 7,200 | 607 |
| 2024-07-31 | 621 | 628 | 620 | 628 | 800 | 628 |
| 2024-07-30 | 623 | 624 | 621 | 623 | 500 | 623 |
| 2024-07-29 | 627 | 627 | 620 | 626 | 1,400 | 626 |
| 2024-07-26 | 620 | 626 | 620 | 625 | 300 | 625 |
| 2024-07-25 | 623 | 623 | 617 | 617 | 1,900 | 617 |
| 2024-07-24 | 619 | 622 | 618 | 622 | 900 | 622 |
| 2024-07-23 | 621 | 623 | 618 | 618 | 1,100 | 618 |
| 2024-07-22 | 621 | 621 | 616 | 620 | 800 | 620 |
| 2024-07-19 | 618 | 621 | 617 | 621 | 700 | 621 |
| 2024-07-18 | 618 | 621 | 617 | 618 | 500 | 618 |
| 2024-07-17 | 619 | 621 | 619 | 621 | 2,900 | 621 |
| 2024-07-16 | 620 | 622 | 619 | 619 | 1,700 | 619 |
| 2024-07-12 | 622 | 622 | 620 | 621 | 1,400 | 621 |
| 2024-07-11 | 619 | 623 | 618 | 622 | 2,200 | 622 |
| 2024-07-10 | 621 | 621 | 620 | 621 | 500 | 621 |
| 2024-07-09 | 619 | 620 | 619 | 620 | 500 | 620 |
| 2024-07-08 | 622 | 623 | 617 | 620 | 900 | 620 |
| 2024-07-05 | 620 | 623 | 617 | 617 | 600 | 617 |
| 2024-07-04 | 621 | 621 | 617 | 621 | 700 | 621 |
| 2024-07-03 | 619 | 625 | 619 | 619 | 800 | 619 |
| 2024-07-02 | 630 | 642 | 615 | 619 | 18,500 | 619 |
| 2024-07-01 | 622 | 622 | 620 | 620 | 600 | 620 |
| 2024-06-28 | 621 | 622 | 619 | 621 | 600 | 621 |
| 2024-06-27 | 617 | 617 | 615 | 617 | 1,200 | 617 |
| 2024-06-26 | 620 | 620 | 616 | 619 | 1,400 | 619 |
| 2024-06-25 | 622 | 623 | 621 | 623 | 1,700 | 623 |
| 2024-06-24 | 618 | 619 | 617 | 617 | 600 | 617 |
| 2024-06-21 | 616 | 618 | 616 | 618 | 600 | 618 |
| 2024-06-20 | 620 | 620 | 614 | 616 | 900 | 616 |
| 2024-06-19 | 619 | 623 | 616 | 622 | 1,100 | 622 |
| 2024-06-18 | 622 | 622 | 617 | 620 | 1,300 | 620 |
| 2024-06-17 | 620 | 620 | 616 | 616 | 2,600 | 616 |
| 2024-06-14 | 609 | 613 | 609 | 613 | 600 | 613 |
| 2024-06-13 | 616 | 616 | 610 | 611 | 600 | 611 |
| 2024-06-12 | 613 | 616 | 613 | 616 | 700 | 616 |
| 2024-06-11 | 613 | 616 | 613 | 616 | 1,100 | 616 |
| 2024-06-10 | 611 | 617 | 609 | 614 | 1,300 | 614 |
| 2024-06-07 | 614 | 614 | 609 | 609 | 1,600 | 609 |
| 2024-06-06 | 614 | 617 | 611 | 611 | 1,200 | 611 |
| 2024-06-05 | 608 | 620 | 608 | 620 | 1,300 | 620 |
| 2024-06-04 | 612 | 612 | 608 | 611 | 1,400 | 611 |
| 2024-06-03 | 605 | 608 | 604 | 608 | 1,100 | 608 |
| 2024-05-31 | 602 | 608 | 602 | 605 | 800 | 605 |
| 2024-05-30 | 600 | 613 | 598 | 601 | 8,200 | 601 |
| 2024-05-29 | 622 | 622 | 610 | 610 | 2,600 | 610 |
| 2024-05-28 | 622 | 622 | 620 | 620 | 3,300 | 620 |
| 2024-05-27 | 622 | 622 | 621 | 621 | 1,600 | 621 |
| 2024-05-24 | 628 | 628 | 625 | 625 | 2,600 | 625 |
| 2024-05-23 | 627 | 630 | 626 | 626 | 800 | 626 |
| 2024-05-22 | 630 | 630 | 625 | 625 | 900 | 625 |
| 2024-05-21 | 627 | 630 | 622 | 630 | 1,300 | 630 |
| 2024-05-20 | 626 | 630 | 624 | 629 | 900 | 629 |
| 2024-05-17 | 627 | 629 | 624 | 628 | 1,300 | 628 |
| 2024-05-16 | 625 | 631 | 625 | 625 | 1,500 | 625 |
| 2024-05-15 | 632 | 632 | 626 | 626 | 1,700 | 626 |
| 2024-05-14 | 629 | 633 | 627 | 631 | 1,200 | 631 |
| 2024-05-13 | 632 | 633 | 628 | 632 | 1,800 | 632 |
| 2024-05-10 | 633 | 633 | 632 | 632 | 400 | 632 |
| 2024-05-09 | 628 | 632 | 628 | 630 | 600 | 630 |
| 2024-05-08 | 630 | 631 | 627 | 627 | 2,500 | 627 |
| 2024-05-07 | 632 | 634 | 626 | 630 | 2,500 | 630 |
| 2024-05-02 | 631 | 632 | 631 | 632 | 300 | 632 |
| 2024-05-01 | 632 | 632 | 631 | 631 | 500 | 631 |
| 2024-04-30 | 627 | 633 | 627 | 630 | 1,100 | 630 |
| 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