JAC Recruitment(2124)の株価時系列情報
JAC Recruitment(2124)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 770 | 770 | 757 | 759 | 190,400 |
2024/04/24 | 761 | 768 | 758 | 764 | 181,800 |
2024/04/23 | 760 | 762 | 748 | 757 | 149,500 |
2024/04/22 | 754 | 764 | 752 | 760 | 213,700 |
2024/04/19 | 758 | 765 | 733 | 739 | 237,700 |
2024/04/18 | 751 | 777 | 746 | 766 | 225,700 |
2024/04/17 | 760 | 770 | 751 | 755 | 193,600 |
2024/04/16 | 776 | 777 | 752 | 759 | 251,100 |
2024/04/15 | 765 | 782 | 762 | 779 | 190,700 |
2024/04/12 | 781 | 784 | 769 | 774 | 147,500 |
2024/04/11 | 783 | 788 | 772 | 779 | 220,900 |
2024/04/10 | 785 | 793 | 781 | 787 | 179,000 |
2024/04/09 | 783 | 793 | 776 | 789 | 216,900 |
2024/04/08 | 772 | 787 | 771 | 781 | 205,700 |
2024/04/05 | 765 | 782 | 762 | 771 | 242,500 |
2024/04/04 | 765 | 774 | 760 | 765 | 229,700 |
2024/04/03 | 762 | 768 | 752 | 762 | 263,900 |
2024/04/02 | 790 | 794 | 764 | 773 | 342,600 |
2024/04/01 | 805 | 810 | 790 | 794 | 339,600 |
2024/03/29 | 789 | 805 | 789 | 801 | 358,200 |
2024/03/28 | 793 | 799 | 781 | 787 | 360,000 |
2024/03/27 | 780 | 798 | 777 | 792 | 430,400 |
2024/03/26 | 763 | 778 | 763 | 769 | 266,500 |
2024/03/25 | 776 | 776 | 755 | 764 | 264,500 |
2024/03/22 | 767 | 778 | 762 | 767 | 463,500 |
2024/03/21 | 746 | 770 | 745 | 764 | 486,800 |
2024/03/19 | 726 | 744 | 723 | 739 | 274,900 |
2024/03/18 | 743 | 745 | 720 | 729 | 635,300 |
2024/03/15 | 718 | 740 | 715 | 730 | 337,500 |
2024/03/14 | 714 | 722 | 705 | 719 | 194,500 |
2024/03/13 | 728 | 728 | 710 | 714 | 210,000 |
2024/03/12 | 713 | 722 | 701 | 722 | 240,300 |
2024/03/11 | 713 | 722 | 711 | 718 | 217,100 |
2024/03/08 | 716 | 726 | 713 | 723 | 396,500 |
2024/03/07 | 746 | 747 | 717 | 721 | 482,000 |
2024/03/06 | 740 | 752 | 737 | 749 | 281,200 |
2024/03/05 | 745 | 747 | 740 | 743 | 218,200 |
2024/03/04 | 761 | 763 | 736 | 741 | 345,000 |
2024/03/01 | 765 | 769 | 758 | 765 | 408,900 |
2024/02/29 | 766 | 768 | 757 | 767 | 476,100 |
2024/02/28 | 754 | 771 | 750 | 760 | 586,900 |
2024/02/27 | 735 | 743 | 733 | 739 | 236,900 |
2024/02/26 | 742 | 748 | 733 | 733 | 276,500 |
2024/02/22 | 750 | 750 | 730 | 736 | 245,500 |
2024/02/21 | 760 | 761 | 744 | 746 | 250,800 |
2024/02/20 | 752 | 767 | 746 | 753 | 369,900 |
2024/02/19 | 740 | 755 | 738 | 744 | 363,100 |
2024/02/16 | 752 | 761 | 735 | 742 | 783,200 |
2024/02/15 | 730 | 781 | 728 | 750 | 1,798,300 |
2024/02/14 | 695 | 695 | 681 | 681 | 298,200 |
2024/02/13 | 683 | 694 | 681 | 692 | 395,500 |
2024/02/09 | 676 | 686 | 676 | 679 | 228,700 |
2024/02/08 | 689 | 689 | 671 | 676 | 285,400 |
2024/02/07 | 683 | 692 | 676 | 689 | 255,400 |
2024/02/06 | 683 | 693 | 682 | 686 | 229,600 |
2024/02/05 | 686 | 699 | 683 | 687 | 283,800 |
2024/02/02 | 688 | 688 | 680 | 682 | 170,100 |
2024/02/01 | 675 | 687 | 674 | 683 | 202,800 |
2024/01/31 | 677 | 679 | 672 | 679 | 183,400 |
2024/01/30 | 687 | 690 | 676 | 678 | 228,900 |
2024/01/29 | 680 | 687 | 675 | 685 | 238,400 |
2024/01/26 | 678 | 684 | 673 | 674 | 209,000 |
2024/01/25 | 669 | 680 | 666 | 678 | 213,900 |
2024/01/24 | 673 | 678 | 661 | 667 | 220,800 |
2024/01/23 | 671 | 682 | 666 | 669 | 357,600 |
2024/01/22 | 665 | 669 | 663 | 666 | 147,400 |
2024/01/19 | 669 | 673 | 661 | 665 | 246,500 |
2024/01/18 | 654 | 669 | 652 | 666 | 360,100 |
2024/01/17 | 651 | 658 | 649 | 650 | 246,000 |
2024/01/16 | 657 | 657 | 648 | 648 | 260,300 |
2024/01/15 | 658 | 661 | 650 | 657 | 340,500 |
2024/01/12 | 664 | 665 | 648 | 658 | 424,500 |
2024/01/11 | 674 | 675 | 660 | 664 | 374,400 |
2024/01/10 | 658 | 670 | 657 | 669 | 411,200 |
2024/01/09 | 651 | 661 | 651 | 658 | 363,600 |
2024/01/05 | 665 | 666 | 645 | 645 | 332,500 |
2024/01/04 | 645 | 662 | 640 | 662 | 561,300 |
2023/12/29 | 663 | 663 | 648 | 650 | 457,300 |
2023/12/28 | 627 | 656 | 627 | 653 | 663,900 |
2023/12/28 | 1 -> 4.00 分割 | ||||
2023/12/27 | 2,701 | 2,709 | 2,672 | 2,707 | 157,600 |
2023/12/26 | 2,696 | 2,725 | 2,666 | 2,682 | 110,200 |
2023/12/25 | 2,750 | 2,752 | 2,695 | 2,698 | 114,100 |
2023/12/22 | 2,695 | 2,735 | 2,691 | 2,729 | 128,500 |
2023/12/21 | 2,668 | 2,689 | 2,662 | 2,674 | 88,200 |
2023/12/20 | 2,713 | 2,736 | 2,674 | 2,674 | 87,100 |
2023/12/19 | 2,653 | 2,715 | 2,644 | 2,705 | 87,700 |
2023/12/18 | 2,656 | 2,663 | 2,620 | 2,653 | 112,300 |
2023/12/15 | 2,701 | 2,701 | 2,653 | 2,668 | 186,600 |
2023/12/14 | 2,730 | 2,732 | 2,675 | 2,701 | 97,800 |
2023/12/13 | 2,787 | 2,802 | 2,707 | 2,709 | 131,000 |
2023/12/12 | 2,765 | 2,796 | 2,735 | 2,740 | 116,700 |
2023/12/11 | 2,726 | 2,767 | 2,717 | 2,762 | 143,700 |
2023/12/08 | 2,700 | 2,736 | 2,669 | 2,686 | 168,000 |
2023/12/07 | 2,691 | 2,697 | 2,670 | 2,682 | 86,700 |
2023/12/06 | 2,696 | 2,715 | 2,676 | 2,712 | 123,900 |
2023/12/05 | 2,691 | 2,724 | 2,665 | 2,666 | 129,600 |
2023/12/04 | 2,654 | 2,703 | 2,643 | 2,694 | 103,200 |
2023/12/01 | 2,664 | 2,684 | 2,648 | 2,658 | 120,400 |
2023/11/30 | 2,616 | 2,665 | 2,610 | 2,661 | 102,700 |
2023/11/29 | 2,614 | 2,631 | 2,600 | 2,611 | 140,400 |
2023/11/28 | 2,570 | 2,634 | 2,570 | 2,624 | 167,600 |
2023/11/27 | 2,582 | 2,589 | 2,568 | 2,569 | 83,700 |
2023/11/24 | 2,627 | 2,627 | 2,580 | 2,580 | 90,700 |
2023/11/22 | 2,598 | 2,612 | 2,564 | 2,588 | 155,000 |
2023/11/21 | 2,610 | 2,622 | 2,595 | 2,600 | 153,700 |
2023/11/20 | 2,613 | 2,636 | 2,578 | 2,587 | 131,100 |
2023/11/17 | 2,630 | 2,646 | 2,605 | 2,628 | 142,500 |
2023/11/16 | 2,600 | 2,628 | 2,574 | 2,616 | 170,800 |
2023/11/15 | 2,559 | 2,622 | 2,558 | 2,601 | 153,600 |
2023/11/14 | 2,522 | 2,630 | 2,512 | 2,559 | 330,700 |
2023/11/13 | 2,430 | 2,430 | 2,369 | 2,394 | 171,900 |
2023/11/10 | 2,401 | 2,429 | 2,382 | 2,425 | 161,600 |
2023/11/09 | 2,420 | 2,431 | 2,403 | 2,427 | 98,500 |
2023/11/08 | 2,466 | 2,481 | 2,429 | 2,449 | 101,500 |
2023/11/07 | 2,476 | 2,482 | 2,451 | 2,451 | 79,500 |
2023/11/06 | 2,500 | 2,511 | 2,470 | 2,491 | 140,000 |
2023/11/02 | 2,463 | 2,479 | 2,443 | 2,460 | 51,200 |
2023/11/01 | 2,423 | 2,439 | 2,399 | 2,417 | 61,000 |
2023/10/31 | 2,380 | 2,389 | 2,352 | 2,386 | 41,900 |
2023/10/30 | 2,369 | 2,377 | 2,339 | 2,353 | 40,300 |
2023/10/27 | 2,368 | 2,380 | 2,345 | 2,368 | 82,600 |
2023/10/26 | 2,349 | 2,380 | 2,333 | 2,344 | 47,000 |
2023/10/25 | 2,382 | 2,403 | 2,361 | 2,369 | 85,800 |
2023/10/24 | 2,317 | 2,362 | 2,273 | 2,351 | 73,200 |
2023/10/23 | 2,310 | 2,333 | 2,289 | 2,317 | 96,500 |
2023/10/20 | 2,320 | 2,358 | 2,289 | 2,338 | 75,500 |
2023/10/19 | 2,320 | 2,356 | 2,307 | 2,312 | 57,000 |
2023/10/18 | 2,385 | 2,385 | 2,326 | 2,367 | 71,500 |
2023/10/17 | 2,370 | 2,425 | 2,359 | 2,369 | 112,600 |
2023/10/16 | 2,399 | 2,428 | 2,335 | 2,346 | 143,900 |
2023/10/13 | 2,489 | 2,489 | 2,414 | 2,427 | 176,600 |
2023/10/12 | 2,475 | 2,513 | 2,465 | 2,504 | 91,500 |
2023/10/11 | 2,530 | 2,530 | 2,473 | 2,473 | 59,900 |
2023/10/10 | 2,493 | 2,526 | 2,475 | 2,515 | 128,500 |
2023/10/06 | 2,465 | 2,513 | 2,451 | 2,470 | 59,300 |
2023/10/05 | 2,472 | 2,497 | 2,459 | 2,478 | 99,600 |
2023/10/04 | 2,429 | 2,482 | 2,425 | 2,449 | 103,400 |
2023/10/03 | 2,492 | 2,509 | 2,473 | 2,474 | 138,000 |
2023/10/02 | 2,571 | 2,571 | 2,482 | 2,492 | 140,900 |
2023/09/29 | 2,547 | 2,566 | 2,513 | 2,542 | 108,000 |
2023/09/28 | 2,570 | 2,570 | 2,511 | 2,547 | 94,900 |
2023/09/27 | 2,523 | 2,567 | 2,497 | 2,552 | 167,100 |
2023/09/26 | 2,550 | 2,557 | 2,523 | 2,523 | 79,400 |
2023/09/25 | 2,497 | 2,533 | 2,490 | 2,529 | 99,400 |
2023/09/22 | 2,450 | 2,497 | 2,433 | 2,473 | 84,000 |
2023/09/21 | 2,518 | 2,532 | 2,467 | 2,469 | 84,700 |
2023/09/20 | 2,493 | 2,518 | 2,486 | 2,502 | 113,800 |
2023/09/19 | 2,520 | 2,530 | 2,466 | 2,491 | 121,700 |
2023/09/15 | 2,526 | 2,538 | 2,505 | 2,526 | 98,500 |
2023/09/14 | 2,530 | 2,530 | 2,488 | 2,521 | 123,700 |
2023/09/13 | 2,540 | 2,554 | 2,508 | 2,534 | 143,300 |
2023/09/12 | 2,589 | 2,600 | 2,528 | 2,562 | 117,100 |
2023/09/11 | 2,620 | 2,624 | 2,531 | 2,566 | 115,600 |
2023/09/08 | 2,580 | 2,631 | 2,561 | 2,621 | 80,300 |
2023/09/07 | 2,640 | 2,641 | 2,592 | 2,610 | 125,500 |
2023/09/06 | 2,740 | 2,746 | 2,675 | 2,675 | 85,600 |
2023/09/05 | 2,729 | 2,747 | 2,713 | 2,741 | 52,400 |
2023/09/04 | 2,720 | 2,742 | 2,704 | 2,726 | 64,700 |
2023/09/01 | 2,714 | 2,723 | 2,669 | 2,711 | 78,900 |
2023/08/31 | 2,639 | 2,711 | 2,635 | 2,696 | 145,800 |
2023/08/30 | 2,646 | 2,646 | 2,611 | 2,636 | 65,200 |
2023/08/29 | 2,660 | 2,676 | 2,646 | 2,647 | 39,100 |
2023/08/28 | 2,639 | 2,651 | 2,611 | 2,625 | 48,900 |
2023/08/25 | 2,604 | 2,635 | 2,571 | 2,625 | 56,800 |
2023/08/24 | 2,582 | 2,632 | 2,581 | 2,614 | 45,000 |
2023/08/23 | 2,610 | 2,612 | 2,568 | 2,612 | 72,200 |
2023/08/22 | 2,576 | 2,611 | 2,551 | 2,585 | 62,700 |
2023/08/21 | 2,549 | 2,576 | 2,533 | 2,564 | 75,500 |
2023/08/18 | 2,598 | 2,598 | 2,521 | 2,546 | 80,300 |
2023/08/17 | 2,636 | 2,642 | 2,596 | 2,638 | 68,800 |
2023/08/16 | 2,612 | 2,641 | 2,602 | 2,637 | 52,500 |
2023/08/15 | 2,638 | 2,656 | 2,607 | 2,647 | 84,200 |
2023/08/14 | 2,672 | 2,700 | 2,602 | 2,607 | 174,200 |
2023/08/10 | 2,698 | 2,708 | 2,616 | 2,672 | 156,000 |
2023/08/09 | 2,705 | 2,757 | 2,683 | 2,745 | 72,100 |
2023/08/08 | 2,700 | 2,731 | 2,686 | 2,725 | 83,600 |
2023/08/07 | 2,660 | 2,700 | 2,640 | 2,700 | 77,900 |
2023/08/04 | 2,690 | 2,696 | 2,660 | 2,675 | 74,500 |
2023/08/03 | 2,720 | 2,721 | 2,682 | 2,697 | 67,700 |
2023/08/02 | 2,827 | 2,827 | 2,742 | 2,760 | 58,500 |
2023/08/01 | 2,804 | 2,838 | 2,779 | 2,827 | 79,000 |
2023/07/31 | 2,760 | 2,822 | 2,745 | 2,821 | 130,700 |
2023/07/28 | 2,688 | 2,731 | 2,657 | 2,731 | 100,400 |
2023/07/27 | 2,692 | 2,730 | 2,669 | 2,729 | 66,200 |
2023/07/26 | 2,680 | 2,700 | 2,647 | 2,691 | 50,900 |
2023/07/25 | 2,697 | 2,697 | 2,637 | 2,664 | 46,900 |
2023/07/24 | 2,655 | 2,672 | 2,649 | 2,664 | 58,800 |
2023/07/21 | 2,685 | 2,685 | 2,612 | 2,625 | 66,400 |
2023/07/20 | 2,712 | 2,721 | 2,686 | 2,697 | 59,500 |
2023/07/19 | 2,709 | 2,741 | 2,689 | 2,727 | 100,400 |
2023/07/18 | 2,645 | 2,705 | 2,645 | 2,670 | 75,300 |
2023/07/14 | 2,633 | 2,660 | 2,608 | 2,631 | 70,400 |
2023/07/13 | 2,585 | 2,628 | 2,548 | 2,621 | 53,500 |
2023/07/12 | 2,636 | 2,647 | 2,566 | 2,568 | 67,700 |
2023/07/11 | 2,612 | 2,630 | 2,580 | 2,613 | 88,100 |
2023/07/10 | 2,576 | 2,609 | 2,557 | 2,592 | 122,300 |
2023/07/07 | 2,500 | 2,565 | 2,471 | 2,555 | 122,400 |
2023/07/06 | 2,512 | 2,531 | 2,498 | 2,514 | 42,800 |
2023/07/05 | 2,525 | 2,541 | 2,501 | 2,526 | 52,100 |
2023/07/04 | 2,533 | 2,550 | 2,510 | 2,531 | 58,400 |