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 |
---|---|---|---|---|---|
2015/12/30 | 920 | 950 | 916 | 947 | 385,100 |
2015/12/29 | 895 | 920 | 885 | 907 | 196,700 |
2015/12/28 | 918 | 918 | 873 | 899 | 145,700 |
2015/12/25 | 910 | 911 | 892 | 892 | 134,500 |
2015/12/24 | 920 | 920 | 880 | 892 | 147,300 |
2015/12/22 | 914 | 914 | 898 | 904 | 108,000 |
2015/12/21 | 923 | 938 | 898 | 914 | 252,400 |
2015/12/18 | 880 | 950 | 878 | 938 | 680,200 |
2015/12/17 | 869 | 896 | 868 | 878 | 223,300 |
2015/12/16 | 841 | 857 | 823 | 845 | 157,100 |
2015/12/15 | 844 | 855 | 823 | 826 | 145,300 |
2015/12/14 | 827 | 846 | 821 | 839 | 98,300 |
2015/12/11 | 850 | 859 | 846 | 848 | 115,500 |
2015/12/10 | 862 | 865 | 847 | 855 | 103,200 |
2015/12/09 | 893 | 895 | 869 | 877 | 171,500 |
2015/12/08 | 889 | 900 | 878 | 899 | 202,100 |
2015/12/07 | 885 | 896 | 878 | 884 | 202,400 |
2015/12/04 | 860 | 884 | 860 | 880 | 167,900 |
2015/12/03 | 883 | 890 | 873 | 883 | 250,300 |
2015/12/02 | 874 | 886 | 867 | 880 | 198,000 |
2015/12/01 | 856 | 878 | 856 | 877 | 138,300 |
2015/11/30 | 875 | 875 | 854 | 856 | 110,400 |
2015/11/27 | 873 | 893 | 862 | 880 | 311,200 |
2015/11/26 | 853 | 874 | 849 | 871 | 204,300 |
2015/11/25 | 866 | 867 | 847 | 848 | 93,600 |
2015/11/24 | 848 | 870 | 848 | 868 | 199,700 |
2015/11/20 | 829 | 847 | 828 | 847 | 172,000 |
2015/11/19 | 822 | 834 | 813 | 829 | 206,600 |
2015/11/18 | 820 | 823 | 812 | 822 | 268,100 |
2015/11/17 | 783 | 805 | 783 | 805 | 144,600 |
2015/11/16 | 787 | 793 | 780 | 783 | 206,000 |
2015/11/13 | 798 | 804 | 796 | 798 | 162,200 |
2015/11/12 | 802 | 810 | 796 | 801 | 119,100 |
2015/11/11 | 804 | 819 | 801 | 802 | 153,200 |
2015/11/10 | 792 | 811 | 792 | 803 | 134,500 |
2015/11/09 | 805 | 816 | 800 | 804 | 131,500 |
2015/11/06 | 802 | 808 | 786 | 801 | 104,100 |
2015/11/05 | 822 | 824 | 794 | 798 | 231,500 |
2015/11/04 | 824 | 832 | 818 | 824 | 218,900 |
2015/11/02 | 851 | 851 | 807 | 811 | 355,400 |
2015/10/30 | 834 | 835 | 809 | 834 | 126,400 |
2015/10/29 | 830 | 835 | 823 | 835 | 101,300 |
2015/10/28 | 805 | 823 | 805 | 821 | 82,300 |
2015/10/27 | 815 | 816 | 806 | 806 | 108,500 |
2015/10/26 | 820 | 824 | 814 | 815 | 126,900 |
2015/10/23 | 820 | 820 | 801 | 812 | 142,500 |
2015/10/22 | 805 | 805 | 796 | 803 | 90,700 |
2015/10/21 | 816 | 820 | 784 | 798 | 157,500 |
2015/10/20 | 811 | 815 | 798 | 799 | 123,200 |
2015/10/19 | 810 | 818 | 797 | 797 | 92,400 |
2015/10/16 | 821 | 830 | 806 | 807 | 114,200 |
2015/10/15 | 807 | 837 | 807 | 829 | 55,800 |
2015/10/14 | 825 | 829 | 807 | 813 | 86,100 |
2015/10/13 | 821 | 847 | 821 | 834 | 82,500 |
2015/10/09 | 843 | 843 | 811 | 828 | 102,700 |
2015/10/08 | 864 | 865 | 831 | 835 | 115,700 |
2015/10/07 | 872 | 876 | 850 | 868 | 88,800 |
2015/10/06 | 884 | 895 | 868 | 880 | 292,000 |
2015/10/05 | 865 | 883 | 860 | 881 | 184,900 |
2015/10/02 | 858 | 875 | 855 | 862 | 92,700 |
2015/10/01 | 862 | 875 | 857 | 867 | 207,000 |
2015/09/30 | 878 | 879 | 858 | 861 | 338,400 |
2015/09/29 | 857 | 859 | 827 | 845 | 805,200 |
2015/09/28 | 834 | 876 | 834 | 857 | 304,000 |
2015/09/25 | 798 | 848 | 798 | 838 | 218,900 |
2015/09/24 | 810 | 824 | 795 | 813 | 153,300 |
2015/09/18 | 828 | 835 | 822 | 825 | 47,900 |
2015/09/17 | 836 | 841 | 817 | 841 | 107,100 |
2015/09/16 | 848 | 853 | 826 | 833 | 171,900 |
2015/09/15 | 867 | 867 | 811 | 822 | 145,700 |
2015/09/14 | 869 | 875 | 834 | 863 | 114,400 |
2015/09/11 | 810 | 881 | 810 | 855 | 160,200 |
2015/09/10 | 822 | 830 | 808 | 811 | 87,800 |
2015/09/09 | 834 | 866 | 821 | 837 | 232,000 |
2015/09/08 | 820 | 837 | 755 | 760 | 256,800 |
2015/09/07 | 851 | 855 | 815 | 833 | 174,200 |
2015/09/04 | 876 | 881 | 840 | 876 | 223,800 |
2015/09/03 | 874 | 880 | 861 | 879 | 128,100 |
2015/09/02 | 830 | 883 | 828 | 868 | 203,900 |
2015/09/01 | 888 | 889 | 836 | 850 | 138,700 |
2015/08/31 | 873 | 895 | 854 | 895 | 268,600 |
2015/08/28 | 867 | 880 | 855 | 864 | 399,900 |
2015/08/27 | 875 | 912 | 862 | 888 | 147,600 |
2015/08/26 | 845 | 886 | 836 | 849 | 150,300 |
2015/08/25 | 860 | 906 | 805 | 836 | 171,900 |
2015/08/24 | 880 | 920 | 835 | 889 | 269,400 |
2015/08/21 | 919 | 948 | 914 | 934 | 136,100 |
2015/08/20 | 933 | 964 | 910 | 951 | 156,700 |
2015/08/19 | 908 | 933 | 906 | 928 | 133,100 |
2015/08/18 | 920 | 921 | 880 | 896 | 188,000 |
2015/08/17 | 880 | 922 | 866 | 922 | 97,200 |
2015/08/14 | 840 | 917 | 840 | 895 | 160,400 |
2015/08/13 | 828 | 850 | 828 | 844 | 33,400 |
2015/08/12 | 830 | 834 | 810 | 828 | 76,800 |
2015/08/11 | 851 | 853 | 827 | 829 | 57,700 |
2015/08/10 | 851 | 857 | 826 | 851 | 149,300 |
2015/08/07 | 888 | 888 | 861 | 866 | 68,600 |
2015/08/06 | 900 | 909 | 885 | 887 | 76,900 |
2015/08/05 | 878 | 898 | 875 | 888 | 36,600 |
2015/08/04 | 896 | 896 | 866 | 878 | 61,100 |
2015/08/03 | 905 | 917 | 891 | 896 | 54,300 |
2015/07/31 | 909 | 944 | 904 | 923 | 171,600 |
2015/07/30 | 886 | 909 | 881 | 894 | 76,100 |
2015/07/29 | 901 | 911 | 877 | 884 | 47,600 |
2015/07/28 | 865 | 908 | 859 | 898 | 76,300 |
2015/07/27 | 905 | 918 | 890 | 895 | 94,500 |
2015/07/24 | 920 | 934 | 895 | 914 | 102,700 |
2015/07/23 | 900 | 952 | 900 | 919 | 240,800 |
2015/07/22 | 880 | 900 | 876 | 900 | 167,000 |
2015/07/21 | 862 | 890 | 862 | 885 | 130,600 |
2015/07/17 | 860 | 865 | 840 | 857 | 166,200 |
2015/07/16 | 858 | 882 | 858 | 860 | 128,500 |
2015/07/15 | 856 | 878 | 843 | 857 | 154,100 |
2015/07/14 | 835 | 873 | 822 | 861 | 282,200 |
2015/07/13 | 793 | 834 | 790 | 817 | 156,300 |
2015/07/10 | 792 | 804 | 778 | 787 | 105,500 |
2015/07/09 | 753 | 807 | 685 | 799 | 225,100 |
2015/07/08 | 795 | 807 | 769 | 784 | 135,300 |
2015/07/07 | 767 | 805 | 767 | 803 | 180,900 |
2015/07/06 | 767 | 776 | 757 | 767 | 78,100 |
2015/07/03 | 777 | 786 | 768 | 771 | 59,200 |
2015/07/02 | 790 | 794 | 778 | 778 | 181,700 |
2015/07/01 | 763 | 800 | 761 | 794 | 221,800 |
2015/06/30 | 743 | 760 | 743 | 757 | 58,200 |
2015/06/29 | 735 | 753 | 735 | 749 | 67,100 |
2015/06/26 | 764 | 772 | 752 | 755 | 87,500 |
2015/06/25 | 751 | 777 | 749 | 765 | 244,900 |
2015/06/24 | 750 | 755 | 746 | 750 | 101,000 |
2015/06/23 | 752 | 757 | 746 | 746 | 178,800 |
2015/06/22 | 757 | 757 | 745 | 752 | 58,500 |
2015/06/19 | 757 | 758 | 740 | 745 | 63,200 |
2015/06/18 | 749 | 753 | 737 | 752 | 156,300 |
2015/06/17 | 757 | 757 | 726 | 731 | 104,200 |
2015/06/16 | 737 | 744 | 736 | 742 | 103,300 |
2015/06/15 | 723 | 738 | 721 | 737 | 27,900 |
2015/06/12 | 730 | 735 | 722 | 726 | 60,200 |
2015/06/11 | 729 | 735 | 725 | 732 | 39,700 |
2015/06/10 | 716 | 730 | 713 | 727 | 26,600 |
2015/06/09 | 720 | 720 | 711 | 716 | 86,300 |
2015/06/08 | 723 | 735 | 721 | 725 | 76,000 |
2015/06/05 | 739 | 740 | 725 | 726 | 56,400 |
2015/06/04 | 745 | 753 | 740 | 741 | 73,700 |
2015/06/03 | 745 | 758 | 736 | 753 | 57,700 |
2015/06/02 | 770 | 777 | 745 | 745 | 105,900 |
2015/06/01 | 773 | 785 | 762 | 780 | 110,800 |
2015/05/29 | 752 | 774 | 743 | 774 | 121,000 |
2015/05/28 | 750 | 755 | 738 | 755 | 93,700 |
2015/05/27 | 742 | 757 | 737 | 752 | 82,000 |
2015/05/26 | 739 | 759 | 722 | 751 | 196,500 |
2015/05/25 | 755 | 770 | 747 | 754 | 260,100 |
2015/05/22 | 730 | 752 | 725 | 745 | 195,600 |
2015/05/21 | 721 | 734 | 706 | 720 | 211,500 |
2015/05/20 | 710 | 782 | 705 | 721 | 594,700 |
2015/05/19 | 675 | 695 | 674 | 687 | 92,200 |
2015/05/18 | 702 | 705 | 676 | 685 | 68,800 |
2015/05/15 | 696 | 702 | 690 | 700 | 81,900 |
2015/05/14 | 707 | 712 | 690 | 692 | 67,900 |
2015/05/13 | 718 | 719 | 706 | 707 | 26,200 |
2015/05/12 | 719 | 723 | 716 | 718 | 24,000 |
2015/05/11 | 725 | 729 | 711 | 711 | 39,700 |
2015/05/08 | 704 | 719 | 704 | 712 | 16,100 |
2015/05/07 | 730 | 730 | 702 | 710 | 56,500 |
2015/05/01 | 750 | 758 | 716 | 731 | 76,000 |
2015/04/30 | 770 | 770 | 748 | 764 | 140,800 |
2015/04/28 | 790 | 809 | 775 | 802 | 90,700 |
2015/04/27 | 763 | 800 | 756 | 800 | 106,500 |
2015/04/24 | 770 | 770 | 752 | 766 | 24,700 |
2015/04/23 | 778 | 788 | 755 | 757 | 38,300 |
2015/04/22 | 740 | 788 | 739 | 769 | 98,800 |
2015/04/21 | 737 | 748 | 731 | 739 | 43,900 |
2015/04/20 | 747 | 755 | 737 | 740 | 40,400 |
2015/04/17 | 773 | 773 | 746 | 749 | 53,200 |
2015/04/16 | 774 | 774 | 752 | 765 | 47,800 |
2015/04/15 | 787 | 794 | 781 | 785 | 78,600 |
2015/04/14 | 778 | 788 | 763 | 788 | 58,300 |
2015/04/13 | 759 | 777 | 755 | 777 | 44,700 |
2015/04/10 | 758 | 760 | 750 | 750 | 41,500 |
2015/04/09 | 740 | 758 | 736 | 758 | 84,300 |
2015/04/08 | 731 | 747 | 727 | 733 | 52,500 |
2015/04/07 | 727 | 741 | 724 | 731 | 55,400 |
2015/04/06 | 748 | 748 | 732 | 741 | 64,400 |
2015/04/03 | 723 | 748 | 723 | 748 | 98,800 |
2015/04/02 | 729 | 729 | 717 | 719 | 50,800 |
2015/04/01 | 701 | 732 | 699 | 730 | 62,100 |
2015/03/31 | 703 | 703 | 696 | 703 | 25,000 |
2015/03/30 | 694 | 699 | 681 | 697 | 47,000 |
2015/03/27 | 691 | 704 | 690 | 696 | 33,100 |
2015/03/26 | 696 | 703 | 691 | 700 | 52,500 |
2015/03/25 | 721 | 721 | 695 | 699 | 73,600 |
2015/03/24 | 699 | 726 | 699 | 726 | 92,300 |
2015/03/23 | 701 | 707 | 698 | 699 | 74,800 |
2015/03/20 | 701 | 705 | 698 | 700 | 34,100 |
2015/03/19 | 710 | 712 | 696 | 701 | 46,800 |
2015/03/18 | 710 | 713 | 704 | 712 | 52,600 |
2015/03/17 | 705 | 715 | 704 | 710 | 31,400 |
2015/03/16 | 711 | 711 | 701 | 708 | 53,700 |
2015/03/13 | 726 | 726 | 710 | 711 | 35,500 |
2015/03/12 | 718 | 721 | 712 | 713 | 22,300 |
2015/03/11 | 711 | 726 | 710 | 718 | 21,000 |
2015/03/10 | 726 | 730 | 714 | 718 | 32,300 |
2015/03/09 | 729 | 729 | 721 | 723 | 52,200 |
2015/03/06 | 745 | 746 | 732 | 741 | 21,000 |
2015/03/05 | 726 | 744 | 726 | 742 | 26,800 |
2015/03/04 | 728 | 733 | 711 | 727 | 95,800 |
2015/03/03 | 747 | 747 | 730 | 731 | 55,500 |
2015/03/02 | 735 | 737 | 730 | 736 | 59,700 |
2015/02/27 | 735 | 740 | 730 | 738 | 78,100 |
2015/02/26 | 746 | 750 | 736 | 738 | 52,000 |
2015/02/25 | 750 | 756 | 745 | 747 | 58,200 |
2015/02/24 | 738 | 748 | 734 | 748 | 58,500 |
2015/02/23 | 750 | 750 | 732 | 734 | 46,300 |
2015/02/20 | 725 | 743 | 723 | 740 | 84,700 |
2015/02/19 | 761 | 761 | 720 | 725 | 95,600 |
2015/02/18 | 763 | 777 | 755 | 760 | 129,900 |
2015/02/17 | 752 | 762 | 743 | 749 | 56,800 |
2015/02/16 | 749 | 768 | 740 | 765 | 44,800 |
2015/02/13 | 721 | 749 | 721 | 737 | 66,300 |
2015/02/12 | 718 | 720 | 699 | 720 | 75,300 |
2015/02/10 | 728 | 728 | 700 | 717 | 75,800 |
2015/02/09 | 708 | 730 | 699 | 725 | 67,300 |
2015/02/06 | 721 | 724 | 704 | 711 | 72,100 |
2015/02/05 | 725 | 734 | 717 | 719 | 91,100 |
2015/02/04 | 742 | 742 | 721 | 730 | 177,500 |
2015/02/03 | 730 | 733 | 710 | 712 | 183,800 |
2015/02/02 | 671 | 706 | 670 | 702 | 284,900 |
2015/01/30 | 680 | 742 | 672 | 736 | 378,300 |
2015/01/29 | 672 | 673 | 665 | 666 | 85,000 |
2015/01/28 | 667 | 670 | 662 | 668 | 122,600 |
2015/01/27 | 671 | 671 | 665 | 668 | 114,800 |
2015/01/26 | 685 | 690 | 658 | 670 | 188,700 |
2015/01/23 | 677 | 685 | 650 | 666 | 172,000 |
2015/01/22 | 670 | 673 | 628 | 667 | 275,300 |
2015/01/21 | 740 | 747 | 670 | 670 | 352,700 |
2015/01/20 | 791 | 795 | 786 | 787 | 28,400 |
2015/01/19 | 791 | 798 | 786 | 790 | 26,100 |
2015/01/16 | 820 | 820 | 780 | 785 | 72,300 |
2015/01/15 | 815 | 822 | 808 | 808 | 29,800 |
2015/01/14 | 827 | 827 | 814 | 814 | 36,000 |
2015/01/13 | 812 | 822 | 812 | 815 | 18,400 |
2015/01/09 | 820 | 824 | 811 | 823 | 39,500 |
2015/01/08 | 802 | 809 | 801 | 807 | 30,500 |
2015/01/07 | 806 | 808 | 800 | 801 | 17,600 |
2015/01/06 | 820 | 824 | 801 | 802 | 41,700 |
2015/01/05 | 833 | 838 | 804 | 815 | 45,100 |