3710東証S貸借
業種 情報・通信業
ジョルダン 株価時系列データ
PTS
611
円
(14:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 680 (24/01/16) | 571 (24/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 680 (24/01/16) | 571 (24/11/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 612 | 615 | 605 | 610 | +2 | +0.3 | 4,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,489 | 1,507 | 1,267 | 1,316 | -161 | -10.9 | 294,000 |
| 9/13 | 1,401 | 1,507 | 1,389 | 1,477 | +66 | +4.7 | 308,900 |
| 9/6 | 1,400 | 1,549 | 1,377 | 1,411 | +9 | +0.6 | 616,100 |
| 8/30 | 1,533 | 1,616 | 1,347 | 1,402 | -148 | -9.6 | 3,111,700 |
| 8/23 | 1,246 | 1,550 | 1,230 | 1,550 | +311 | +25.1 | 2,051,100 |
| 8/16 | 1,291 | 1,329 | 1,215 | 1,239 | -82 | -6.2 | 212,600 |
| 8/9 | 1,507 | 1,513 | 1,321 | 1,321 | -180 | -12.0 | 341,100 |
| 8/2 | 1,525 | 1,533 | 1,457 | 1,501 | -15 | -1.0 | 196,400 |
| 7/26 | 1,528 | 1,540 | 1,462 | 1,516 | -27 | -1.8 | 213,400 |
| 7/19 | 1,491 | 1,628 | 1,470 | 1,543 | +31 | +2.1 | 389,400 |
| 7/12 | 1,614 | 1,650 | 1,507 | 1,512 | -72 | -4.6 | 531,700 |
| 7/5 | 1,633 | 1,688 | 1,556 | 1,584 | -65 | -3.9 | 508,200 |
| 6/28 | 1,729 | 1,810 | 1,541 | 1,649 | -29 | -1.7 | 1,797,900 |
| 6/21 | 1,580 | 1,725 | 1,570 | 1,678 | +112 | +7.2 | 1,042,300 |
| 6/14 | 1,532 | 1,573 | 1,443 | 1,566 | +28 | +1.8 | 292,400 |
| 6/7 | 1,529 | 1,650 | 1,458 | 1,538 | -22 | -1.4 | 637,800 |
| 5/31 | 1,808 | 2,009 | 1,530 | 1,560 | -246 | -13.6 | 2,476,400 |
| 5/24 | 1,604 | 1,815 | 1,577 | 1,806 | +241 | +15.4 | 1,488,100 |
| 5/17 | 1,570 | 1,618 | 1,342 | 1,565 | -53 | -3.3 | 2,109,500 |
| 5/10 | 1,730 | 2,085 | 1,562 | 1,618 | -101 | -5.9 | 3,901,200 |
| 4/26 | 1,648 | 1,830 | 1,620 | 1,719 | +71 | +4.3 | 1,298,500 |
| 4/19 | 1,560 | 1,776 | 1,466 | 1,648 | +48 | +3.0 | 2,727,000 |
| 4/12 | 1,620 | 2,114 | 1,483 | 1,600 | +60 | +3.9 | 6,735,500 |
| 4/5 | 1,670 | 1,865 | 1,353 | 1,540 | -269 | -14.9 | 4,463,200 |
| 3/29 | 995 | 2,078 | 981 | 1,809 | +809 | +80.9 | 5,145,200 |
| 3/22 | 994 | 1,020 | 972 | 1,000 | +5 | +0.5 | 26,200 |
| 3/15 | 974 | 995 | 963 | 995 | +27 | +2.8 | 8,400 |
| 3/8 | 998 | 998 | 966 | 968 | -30 | -3.0 | 5,400 |
| 3/1 | 986 | 998 | 980 | 998 | ー | ー | 9,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
