日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 1,270 1,375 1,270 1,375 240
2009/12/29 1,300 1,300 1,300 1,300 10
2009/12/28 1,280 1,280 1,280 1,280 30
2009/12/25 1,300 1,300 1,259 1,260 1,070
2009/12/24 1,300 1,300 1,260 1,295 500
2009/12/22 1,350 1,350 1,295 1,300 220
2009/12/21 1,350 1,360 1,310 1,360 210
2009/12/18 1,330 1,345 1,320 1,345 50
2009/12/17 1,345 1,345 1,345 1,345 10
2009/12/16 1,368 1,368 1,300 1,300 240
2009/12/15 1,320 1,330 1,301 1,301 280
2009/12/14 1,300 1,400 1,300 1,400 320
2009/12/11 1,400 1,400 1,300 1,400 280
2009/12/09 1,410 1,600 1,410 1,600 60
2009/12/08 1,450 1,450 1,450 1,450 130
2009/12/03 1,410 1,490 1,390 1,490 150
2009/12/02 1,720 1,720 1,390 1,390 290
2009/12/01 1,680 1,690 1,660 1,690 60
2009/11/25 1,699 1,699 1,699 1,699 380
2009/11/24 1,650 1,650 1,640 1,640 70
2009/11/20 1,660 1,660 1,650 1,650 20
2009/11/19 1,655 1,655 1,655 1,655 10
2009/11/17 1,575 1,575 1,575 1,575 140
2009/11/12 1,600 1,600 1,600 1,600 10
2009/11/11 1,600 1,600 1,600 1,600 20
2009/11/10 1,581 1,581 1,581 1,581 10
2009/11/09 1,600 1,600 1,600 1,600 150
2009/11/06 1,641 1,641 1,590 1,600 610
2009/11/05 1,671 1,671 1,670 1,670 20
2009/11/04 1,700 1,700 1,641 1,700 290
2009/11/02 1,614 1,614 1,614 1,614 10
2009/10/30 1,613 1,614 1,613 1,614 30
2009/10/29 1,600 1,600 1,600 1,600 160
2009/10/27 1,680 1,680 1,680 1,680 20
2009/10/26 1,640 1,669 1,640 1,650 150
2009/10/23 1,730 1,730 1,730 1,730 390
2009/10/22 1,725 1,725 1,715 1,725 160
2009/10/21 1,700 1,700 1,670 1,700 50
2009/10/20 1,625 1,625 1,625 1,625 30
2009/10/19 1,640 1,640 1,610 1,610 30
2009/10/13 1,640 1,700 1,640 1,700 20
2009/10/09 1,649 1,670 1,642 1,670 210
2009/10/06 1,640 1,640 1,640 1,640 10
2009/10/05 1,612 1,640 1,612 1,612 50
2009/10/02 1,670 1,670 1,610 1,610 130
2009/10/01 1,700 1,700 1,622 1,622 70
2009/09/30 1,723 1,723 1,700 1,700 40
2009/09/29 1,700 1,700 1,700 1,700 20
2009/09/28 1,621 1,750 1,621 1,750 30
2009/09/25 1,715 1,745 1,715 1,745 390
2009/09/24 1,700 1,748 1,700 1,715 100
2009/09/18 1,632 1,700 1,632 1,700 30
2009/09/16 1,630 1,635 1,630 1,631 170
2009/09/11 1,700 1,700 1,700 1,700 30
2009/09/10 1,620 1,700 1,620 1,700 110
2009/09/08 1,605 1,650 1,605 1,650 20
2009/09/07 1,630 1,630 1,600 1,600 200
2009/09/04 1,670 1,670 1,670 1,670 130
2009/09/03 1,630 1,670 1,630 1,670 120
2009/09/02 1,750 1,750 1,750 1,750 120
2009/09/01 1,670 1,670 1,670 1,670 30
2009/08/28 1,620 1,730 1,620 1,730 240
2009/08/26 1,789 1,789 1,669 1,699 80
2009/08/25 1,780 1,789 1,780 1,789 400
2009/08/24 1,730 1,730 1,730 1,730 40
2009/08/21 1,750 1,750 1,721 1,721 130
2009/08/20 1,750 1,750 1,750 1,750 10
2009/08/19 1,750 1,750 1,750 1,750 10
2009/08/17 1,780 1,780 1,750 1,750 170
2009/08/14 1,780 1,780 1,750 1,750 310
2009/08/13 1,795 1,795 1,750 1,750 130
2009/08/12 1,780 1,795 1,780 1,795 60
2009/08/11 1,745 1,769 1,720 1,740 240
2009/08/10 1,710 1,748 1,710 1,720 530
2009/08/07 1,710 1,710 1,710 1,710 40
2009/08/06 1,710 1,719 1,680 1,680 250
2009/08/05 1,671 1,710 1,671 1,710 380
2009/08/04 1,630 1,670 1,630 1,641 260
2009/08/03 1,710 1,710 1,622 1,651 40
2009/07/31 1,650 1,690 1,650 1,689 50
2009/07/30 1,611 1,615 1,611 1,615 80
2009/07/29 1,688 1,720 1,688 1,720 70
2009/07/28 1,681 1,681 1,650 1,650 220
2009/07/27 1,651 1,651 1,651 1,651 40
2009/07/24 1,689 1,710 1,650 1,680 640
2009/07/23 1,700 1,710 1,699 1,700 190
2009/07/22 1,656 1,686 1,650 1,686 190
2009/07/21 1,656 1,656 1,650 1,656 50
2009/07/17 1,620 1,656 1,600 1,656 130
2009/07/16 1,617 1,656 1,611 1,611 60
2009/07/15 1,617 1,617 1,616 1,616 60
2009/07/14 1,659 1,659 1,659 1,659 20
2009/07/13 1,612 1,669 1,612 1,669 110
2009/07/10 1,699 1,700 1,615 1,616 240
2009/07/09 1,650 1,736 1,650 1,650 270
2009/07/08 1,710 1,710 1,621 1,641 200
2009/07/07 1,720 1,740 1,690 1,740 210
2009/07/06 1,664 1,720 1,660 1,710 530
2009/07/03 1,700 1,730 1,635 1,635 430
2009/07/02 1,710 1,720 1,700 1,710 400
2009/07/01 1,630 1,700 1,630 1,680 540
2009/06/30 1,613 1,660 1,613 1,660 1,570
2009/06/29 1,782 1,782 1,620 1,780 1,910
2009/06/26 1,781 1,800 1,610 1,730 3,440
2009/06/25 2,050 2,050 1,730 1,910 2,630
2009/06/24 2,200 2,200 1,980 1,980 720
2009/06/23 2,200 2,200 2,165 2,200 180
2009/06/22 2,160 2,160 2,160 2,160 20
2009/06/19 2,030 2,030 2,030 2,030 100
2009/06/18 2,110 2,150 2,030 2,150 30
2009/06/17 2,170 2,170 2,110 2,110 20
2009/06/16 1,980 1,980 1,980 1,980 10
2009/06/15 2,050 2,050 2,010 2,010 50
2009/06/12 1,990 2,095 1,990 2,095 40
2009/06/11 2,205 2,205 1,975 2,190 290
2009/06/10 1,955 1,955 1,955 1,955 10
2009/06/09 1,960 1,960 1,953 1,953 240
2009/06/08 1,980 1,980 1,980 1,980 10
2009/06/05 2,100 2,100 2,100 2,100 20
2009/06/04 1,952 2,055 1,952 2,055 150
2009/06/03 2,100 2,100 2,100 2,100 50
2009/06/02 2,100 2,100 2,100 2,100 110
2009/06/01 1,950 2,000 1,950 2,000 40
2009/05/29 1,930 1,950 1,930 1,950 20
2009/05/28 2,010 2,010 2,000 2,000 30
2009/05/27 2,010 2,010 2,010 2,010 10
2009/05/25 2,000 2,000 2,000 2,000 520
2009/05/22 2,000 2,000 1,990 2,000 100
2009/05/21 1,999 2,000 1,999 2,000 130
2009/05/20 1,930 1,930 1,930 1,930 10
2009/05/19 1,870 1,870 1,870 1,870 80
2009/05/18 1,872 1,872 1,872 1,872 10
2009/05/15 1,860 1,860 1,860 1,860 20
2009/05/14 1,860 1,860 1,860 1,860 30
2009/05/13 1,980 1,980 1,980 1,980 10
2009/05/08 1,860 1,860 1,860 1,860 10
2009/05/07 2,100 2,100 1,890 1,890 120
2009/05/01 1,930 1,930 1,851 1,851 60
2009/04/24 2,000 2,000 2,000 2,000 500
2009/04/23 1,850 1,850 1,850 1,850 140
2009/04/22 1,945 1,950 1,940 1,950 110
2009/04/21 1,950 1,950 1,950 1,950 60
2009/04/17 1,950 1,950 1,950 1,950 10
2009/04/16 1,980 1,980 1,800 1,800 250
2009/04/15 1,950 1,950 1,950 1,950 10
2009/04/14 1,939 1,950 1,930 1,950 290
2009/04/10 1,729 1,729 1,729 1,729 100
2009/04/09 1,880 1,880 1,879 1,879 110
2009/04/08 1,820 1,820 1,820 1,820 20
2009/04/07 1,670 1,670 1,652 1,652 40
2009/04/06 1,681 1,700 1,681 1,700 200
2009/04/03 1,681 1,982 1,681 1,712 190
2009/04/02 1,981 1,981 1,981 1,981 330
2009/03/26 1,680 1,680 1,680 1,680 20
2009/03/25 1,681 1,950 1,680 1,890 770
2009/03/24 1,851 1,890 1,851 1,890 150
2009/03/23 1,850 1,850 1,850 1,850 320
2009/03/19 1,850 1,850 1,850 1,850 10
2009/03/17 1,817 1,818 1,800 1,800 110
2009/03/16 1,820 1,820 1,820 1,820 20
2009/03/06 1,677 1,677 1,677 1,677 10
2009/03/04 1,621 1,621 1,621 1,621 10
2009/03/03 1,800 1,800 1,800 1,800 120
2009/03/02 1,620 1,620 1,620 1,620 60
2009/02/27 1,610 1,610 1,610 1,610 20
2009/02/26 1,610 1,610 1,610 1,610 10
2009/02/25 1,970 1,970 1,670 1,670 610
2009/02/24 1,950 2,000 1,950 2,000 170
2009/02/23 1,812 1,812 1,800 1,811 60
2009/02/20 1,800 1,800 1,780 1,780 60
2009/02/19 1,750 1,760 1,570 1,760 110
2009/02/18 1,700 1,700 1,700 1,700 10
2009/02/17 1,720 1,720 1,510 1,510 50
2009/02/16 1,721 1,721 1,721 1,721 10
2009/02/13 1,700 1,700 1,700 1,700 660
2009/02/12 1,800 1,800 1,784 1,784 50
2009/02/09 1,770 1,770 1,770 1,770 40
2009/02/04 1,860 1,860 1,860 1,860 10
2009/02/03 2,150 2,150 1,870 1,880 140
2009/02/02 1,860 1,860 1,860 1,860 10
2009/01/30 1,810 1,960 1,810 1,960 70
2009/01/29 2,100 2,100 2,050 2,050 20
2009/01/28 2,010 2,010 2,010 2,010 10
2009/01/27 1,900 2,150 1,900 2,000 970
2009/01/26 2,240 2,240 1,700 1,800 560
2009/01/23 2,255 2,255 2,020 2,020 660
2009/01/22 2,200 2,220 2,200 2,215 80
2009/01/21 2,105 2,110 2,100 2,100 110
2009/01/20 2,085 2,085 2,085 2,085 30
2009/01/19 2,060 2,060 2,060 2,060 10
2009/01/16 2,020 2,080 2,020 2,080 40
2009/01/14 2,005 2,170 2,005 2,020 50
2009/01/13 2,015 2,025 2,015 2,020 40
2009/01/09 1,990 2,325 1,990 2,285 280
2009/01/08 2,120 2,450 2,090 2,450 140
2009/01/07 2,200 2,320 2,150 2,320 30
2009/01/06 2,500 2,500 2,500 2,500 90
2009/01/05 2,180 2,180 2,180 2,180 10

このページの先頭へ