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
ー
円
(ー)
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 | 4,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 758 | 899 | 727 | 839 | +81 | +10.7 | 172,000 |
| 4/10 | 680 | 804 | 661 | 758 | +78 | +11.5 | 103,500 |
| 4/3 | 678 | 732 | 653 | 680 | -3 | -0.4 | 74,300 |
| 3/27 | 683 | 780 | 667 | 683 | +1 | +0.2 | 136,900 |
| 3/19 | 680 | 738 | 638 | 682 | +12 | +1.8 | 112,200 |
| 3/13 | 799 | 800 | 630 | 670 | -194 | -22.5 | 346,400 |
| 3/6 | 1,041 | 1,350 | 864 | 864 | -196 | -18.5 | 832,300 |
| 2/28 | 985 | 1,216 | 979 | 1,060 | +4 | +0.4 | 434,100 |
| 2/21 | 1,159 | 1,180 | 1,023 | 1,056 | -140 | -11.7 | 95,400 |
| 2/14 | 1,101 | 1,247 | 1,096 | 1,196 | +93 | +8.4 | 132,400 |
| 2/7 | 1,101 | 1,202 | 1,100 | 1,103 | -54 | -4.7 | 87,900 |
| 1/31 | 1,234 | 1,235 | 1,120 | 1,157 | -101 | -8.0 | 171,900 |
| 1/24 | 1,299 | 1,312 | 1,250 | 1,258 | -41 | -3.2 | 109,300 |
| 1/17 | 1,303 | 1,345 | 1,262 | 1,299 | +16 | +1.3 | 181,100 |
| 1/10 | 1,223 | 1,300 | 1,192 | 1,283 | +23 | +1.8 | 258,400 |
| 12/30 | 1,307 | 1,308 | 1,236 | 1,260 | -40 | -3.1 | 96,900 |
| 12/27 | 1,175 | 1,524 | 1,133 | 1,300 | +142 | +12.3 | 1,509,800 |
| 12/20 | 1,172 | 1,218 | 1,135 | 1,158 | +17 | +1.5 | 92,600 |
| 12/13 | 1,231 | 1,238 | 1,138 | 1,141 | -89 | -7.2 | 120,300 |
| 12/6 | 1,253 | 1,275 | 1,221 | 1,230 | -8 | -0.7 | 79,000 |
| 11/29 | 1,255 | 1,297 | 1,219 | 1,238 | -19 | -1.5 | 159,000 |
| 11/22 | 1,275 | 1,303 | 1,250 | 1,257 | -18 | -1.4 | 57,000 |
| 11/15 | 1,349 | 1,353 | 1,270 | 1,275 | -74 | -5.5 | 65,600 |
| 11/8 | 1,350 | 1,404 | 1,328 | 1,349 | +16 | +1.2 | 62,500 |
| 11/1 | 1,355 | 1,387 | 1,320 | 1,333 | -17 | -1.3 | 54,000 |
| 10/25 | 1,305 | 1,350 | 1,292 | 1,350 | +48 | +3.7 | 50,100 |
| 10/18 | 1,313 | 1,354 | 1,267 | 1,302 | -12 | -0.9 | 102,100 |
| 10/11 | 1,400 | 1,426 | 1,300 | 1,314 | -83 | -5.9 | 122,300 |
| 10/4 | 1,410 | 1,441 | 1,362 | 1,397 | -3 | -0.2 | 133,900 |
| 9/27 | 1,316 | 1,440 | 1,316 | 1,400 | +84 | +6.4 | 180,000 |
▶︎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
