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
2016/12/30 1,275 1,325 1,271 1,317 178,200
2016/12/29 1,288 1,315 1,266 1,293 293,900
2016/12/28 1,274 1,330 1,274 1,318 303,800
2016/12/27 1,301 1,322 1,301 1,310 237,300
2016/12/26 1,275 1,309 1,270 1,298 298,300
2016/12/22 1,287 1,287 1,238 1,268 485,100
2016/12/21 1,310 1,319 1,297 1,301 212,300
2016/12/20 1,290 1,322 1,290 1,318 120,600
2016/12/19 1,300 1,316 1,288 1,301 209,600
2016/12/16 1,331 1,331 1,294 1,312 241,400
2016/12/15 1,340 1,347 1,304 1,315 263,700
2016/12/14 1,361 1,382 1,335 1,344 385,300
2016/12/13 1,295 1,361 1,292 1,353 341,100
2016/12/12 1,273 1,297 1,252 1,296 169,700
2016/12/09 1,305 1,309 1,245 1,275 376,300
2016/12/08 1,286 1,315 1,284 1,304 244,100
2016/12/07 1,301 1,303 1,265 1,275 264,100
2016/12/06 1,287 1,296 1,271 1,278 216,200
2016/12/05 1,250 1,278 1,234 1,270 208,500
2016/12/02 1,305 1,313 1,257 1,260 453,800
2016/12/01 1,306 1,324 1,291 1,305 394,500
2016/11/30 1,322 1,328 1,293 1,315 378,000
2016/11/29 1,343 1,352 1,322 1,327 215,000
2016/11/28 1,311 1,349 1,307 1,342 245,100
2016/11/25 1,370 1,370 1,331 1,338 291,100
2016/11/24 1,392 1,397 1,363 1,366 215,200
2016/11/22 1,356 1,383 1,348 1,382 212,900
2016/11/21 1,340 1,363 1,313 1,356 432,600
2016/11/18 1,378 1,382 1,345 1,353 409,200
2016/11/17 1,376 1,387 1,362 1,378 546,000
2016/11/16 1,413 1,443 1,387 1,437 294,200
2016/11/15 1,430 1,430 1,381 1,385 288,500
2016/11/14 1,386 1,448 1,362 1,426 422,800
2016/11/11 1,459 1,465 1,387 1,393 430,200
2016/11/10 1,471 1,487 1,418 1,428 294,100
2016/11/09 1,481 1,497 1,326 1,390 714,400
2016/11/08 1,452 1,513 1,448 1,470 656,600
2016/11/07 1,412 1,438 1,405 1,430 254,400
2016/11/04 1,379 1,429 1,367 1,407 372,100
2016/11/02 1,401 1,436 1,369 1,406 581,000
2016/11/01 1,379 1,438 1,370 1,436 631,700
2016/10/31 1,390 1,410 1,341 1,362 1,026,100
2016/10/28 1,350 1,351 1,246 1,295 726,300
2016/10/27 1,311 1,345 1,311 1,343 442,000
2016/10/26 1,300 1,317 1,288 1,312 330,900
2016/10/25 1,284 1,311 1,284 1,307 413,600
2016/10/24 1,283 1,291 1,253 1,283 233,800
2016/10/21 1,300 1,309 1,276 1,283 431,300
2016/10/20 1,263 1,317 1,261 1,305 991,600
2016/10/19 1,221 1,240 1,204 1,210 277,800
2016/10/18 1,195 1,227 1,191 1,219 237,200
2016/10/17 1,220 1,220 1,183 1,193 179,300
2016/10/14 1,217 1,220 1,192 1,205 251,900
2016/10/13 1,170 1,216 1,162 1,210 334,600
2016/10/12 1,174 1,183 1,150 1,156 245,800
2016/10/11 1,185 1,196 1,170 1,176 193,900
2016/10/07 1,169 1,204 1,169 1,175 315,500
2016/10/06 1,215 1,216 1,172 1,182 319,400
2016/10/05 1,212 1,227 1,200 1,213 363,400
2016/10/04 1,207 1,223 1,202 1,205 237,900
2016/10/03 1,225 1,231 1,194 1,206 379,600
2016/09/30 1,225 1,225 1,190 1,211 501,000
2016/09/29 1,236 1,266 1,219 1,259 505,300
2016/09/28 1,233 1,242 1,213 1,234 406,700
2016/09/27 1,182 1,246 1,163 1,233 641,400
2016/09/26 1,196 1,198 1,131 1,189 549,400
2016/09/23 1,090 1,185 1,080 1,183 793,200
2016/09/21 1,048 1,060 1,033 1,060 214,000
2016/09/20 1,031 1,064 1,023 1,061 235,500
2016/09/16 1,017 1,042 1,010 1,019 509,500
2016/09/15 1,055 1,067 1,020 1,028 320,800
2016/09/14 1,037 1,078 1,037 1,075 243,900
2016/09/13 1,071 1,078 1,029 1,039 452,800
2016/09/12 1,065 1,083 1,059 1,078 232,600
2016/09/09 1,100 1,117 1,073 1,076 375,200
2016/09/08 1,139 1,139 1,089 1,110 468,400
2016/09/07 1,138 1,164 1,122 1,142 358,200
2016/09/06 1,075 1,135 1,071 1,132 217,100
2016/09/05 1,094 1,094 1,064 1,080 201,400
2016/09/02 1,086 1,096 1,071 1,081 178,000
2016/09/01 1,102 1,105 1,072 1,087 170,000
2016/08/31 1,061 1,103 1,058 1,098 261,900
2016/08/30 1,067 1,084 1,051 1,061 251,500
2016/08/29 1,115 1,116 1,068 1,076 233,000
2016/08/26 1,090 1,122 1,083 1,101 192,900
2016/08/25 1,103 1,116 1,093 1,099 150,500
2016/08/24 1,140 1,142 1,101 1,122 182,500
2016/08/23 1,079 1,152 1,079 1,131 367,300
2016/08/22 1,090 1,097 1,041 1,079 679,300
2016/08/19 1,121 1,154 1,095 1,112 590,600
2016/08/18 1,316 1,316 1,159 1,170 1,236,500
2016/08/17 1,249 1,325 1,249 1,313 890,900
2016/08/16 1,236 1,282 1,232 1,258 593,400
2016/08/15 1,200 1,283 1,199 1,236 712,200
2016/08/12 1,157 1,225 1,122 1,216 765,800
2016/08/10 1,115 1,206 1,109 1,161 823,000
2016/08/09 1,106 1,122 1,073 1,098 372,100
2016/08/08 1,125 1,129 1,092 1,101 371,400
2016/08/05 1,115 1,155 1,097 1,105 312,400
2016/08/04 1,150 1,176 1,115 1,118 380,700
2016/08/03 1,116 1,162 1,101 1,150 452,300
2016/08/02 1,106 1,158 1,106 1,127 753,300
2016/08/01 1,143 1,144 1,108 1,120 604,500
2016/07/29 1,120 1,179 1,093 1,169 782,300
2016/07/28 1,120 1,165 1,099 1,153 922,600
2016/07/27 1,101 1,135 1,063 1,131 1,079,500
2016/07/26 1,141 1,147 1,070 1,112 1,041,200
2016/07/25 1,165 1,185 1,112 1,170 1,030,400
2016/07/22 1,242 1,248 1,151 1,164 1,151,800
2016/07/21 1,334 1,335 1,201 1,246 1,818,200
2016/07/20 1,453 1,484 1,431 1,484 341,000
2016/07/19 1,437 1,489 1,422 1,448 361,700
2016/07/15 1,479 1,493 1,421 1,437 327,900
2016/07/14 1,520 1,535 1,471 1,491 305,200
2016/07/13 1,525 1,576 1,502 1,543 658,300
2016/07/12 1,525 1,542 1,454 1,490 428,600
2016/07/11 1,515 1,573 1,494 1,506 316,400
2016/07/08 1,546 1,569 1,467 1,479 503,300
2016/07/07 1,630 1,638 1,553 1,566 273,700
2016/07/06 1,672 1,681 1,633 1,648 296,900
2016/07/05 1,755 1,755 1,685 1,694 197,500
2016/07/04 1,705 1,767 1,480 1,750 364,400
2016/07/01 1,767 1,790 1,708 1,720 371,800
2016/06/30 1,660 1,754 1,643 1,718 442,200
2016/06/29 1,691 1,691 1,634 1,643 264,700
2016/06/28 1,595 1,650 1,570 1,626 241,300
2016/06/27 1,519 1,643 1,501 1,618 391,300
2016/06/24 1,603 1,637 1,445 1,544 716,000
2016/06/23 1,647 1,668 1,571 1,587 697,300
2016/06/22 1,680 1,694 1,582 1,613 940,900
2016/06/21 1,743 1,805 1,710 1,739 621,100
2016/06/20 1,719 1,740 1,687 1,700 299,900
2016/06/17 1,721 1,764 1,675 1,702 435,100
2016/06/16 1,755 1,760 1,680 1,698 448,400
2016/06/15 1,670 1,780 1,660 1,758 560,900
2016/06/14 1,715 1,780 1,663 1,706 495,300
2016/06/13 1,774 1,794 1,720 1,750 450,200
2016/06/10 1,844 1,849 1,793 1,800 357,600
2016/06/09 1,804 1,833 1,763 1,799 362,800
2016/06/08 1,717 1,829 1,716 1,816 519,000
2016/06/07 1,748 1,748 1,653 1,696 444,300
2016/06/06 1,703 1,766 1,698 1,738 283,200
2016/06/03 1,700 1,733 1,682 1,704 323,300
2016/06/02 1,728 1,739 1,674 1,700 145,800
2016/06/01 1,684 1,756 1,677 1,727 298,100
2016/05/31 1,708 1,708 1,670 1,704 570,300
2016/05/30 1,680 1,712 1,674 1,706 249,300
2016/05/27 1,649 1,666 1,626 1,656 303,700
2016/05/26 1,619 1,670 1,610 1,649 299,400
2016/05/25 1,645 1,653 1,607 1,621 202,700
2016/05/24 1,647 1,662 1,589 1,645 276,800
2016/05/23 1,654 1,713 1,620 1,649 603,300
2016/05/20 1,568 1,616 1,557 1,602 342,800
2016/05/19 1,538 1,591 1,538 1,572 517,100
2016/05/18 1,487 1,581 1,480 1,498 924,500
2016/05/17 1,436 1,439 1,410 1,422 198,000
2016/05/16 1,477 1,479 1,401 1,406 245,300
2016/05/13 1,428 1,487 1,398 1,475 417,100
2016/05/12 1,420 1,449 1,405 1,429 286,600
2016/05/11 1,406 1,439 1,372 1,429 294,500
2016/05/10 1,444 1,475 1,398 1,410 464,700
2016/05/09 1,433 1,442 1,412 1,439 332,700
2016/05/06 1,445 1,475 1,405 1,415 410,300
2016/05/02 1,430 1,440 1,386 1,395 401,500
2016/04/28 1,359 1,413 1,348 1,362 498,800
2016/04/27 1,342 1,405 1,334 1,358 636,600
2016/04/26 1,380 1,395 1,304 1,331 427,200
2016/04/25 1,432 1,432 1,369 1,376 393,900
2016/04/22 1,457 1,482 1,420 1,434 383,900
2016/04/21 1,440 1,511 1,440 1,472 641,500
2016/04/20 1,400 1,441 1,376 1,433 399,700
2016/04/19 1,446 1,455 1,390 1,430 294,700
2016/04/18 1,390 1,433 1,350 1,428 246,600
2016/04/15 1,440 1,448 1,407 1,419 302,100
2016/04/14 1,457 1,460 1,407 1,451 354,300
2016/04/13 1,414 1,464 1,400 1,439 277,100
2016/04/12 1,397 1,425 1,377 1,384 353,800
2016/04/11 1,308 1,362 1,293 1,360 267,300
2016/04/08 1,296 1,340 1,271 1,320 282,600
2016/04/07 1,288 1,360 1,280 1,325 260,700
2016/04/06 1,288 1,312 1,260 1,288 235,900
2016/04/05 1,397 1,397 1,253 1,303 445,700
2016/04/04 1,315 1,399 1,311 1,385 331,700
2016/04/01 1,340 1,344 1,287 1,318 186,200
2016/03/31 1,330 1,360 1,313 1,334 152,400
2016/03/30 1,291 1,355 1,291 1,323 250,900
2016/03/29 1,294 1,320 1,279 1,284 214,200
2016/03/28 1,268 1,299 1,263 1,289 150,000
2016/03/25 1,279 1,315 1,241 1,268 265,200
2016/03/24 1,223 1,265 1,211 1,260 168,600
2016/03/23 1,266 1,266 1,194 1,229 249,500
2016/03/22 1,231 1,263 1,224 1,262 213,000
2016/03/18 1,211 1,227 1,176 1,220 194,800
2016/03/17 1,242 1,269 1,187 1,217 301,200
2016/03/16 1,200 1,250 1,195 1,220 462,500
2016/03/15 1,184 1,206 1,165 1,182 264,700
2016/03/14 1,180 1,195 1,142 1,174 226,900
2016/03/11 1,123 1,175 1,123 1,166 215,600
2016/03/10 1,105 1,159 1,105 1,124 247,100
2016/03/09 1,108 1,147 1,091 1,103 213,100
2016/03/08 1,138 1,144 1,040 1,112 385,300
2016/03/07 1,123 1,140 1,082 1,121 231,000
2016/03/04 1,159 1,160 1,114 1,149 305,300
2016/03/03 1,100 1,160 1,086 1,154 319,900
2016/03/02 1,090 1,132 1,084 1,100 298,200
2016/03/01 1,061 1,078 1,028 1,050 281,300
2016/02/29 1,091 1,108 1,068 1,071 187,800
2016/02/26 1,073 1,106 1,064 1,074 187,600
2016/02/25 1,080 1,124 1,069 1,079 228,000
2016/02/24 1,041 1,087 1,041 1,070 153,500
2016/02/23 1,084 1,087 1,039 1,055 223,200
2016/02/22 1,012 1,087 1,012 1,074 272,300
2016/02/19 1,028 1,028 986 1,011 269,100
2016/02/18 1,036 1,055 998 1,036 431,100
2016/02/17 1,067 1,067 972 1,006 781,200
2016/02/16 920 970 917 947 219,500
2016/02/15 938 941 902 929 303,200
2016/02/12 900 920 869 890 490,200
2016/02/10 994 995 885 915 413,200
2016/02/09 1,030 1,036 968 996 378,300
2016/02/08 1,031 1,109 1,026 1,098 214,200
2016/02/05 1,015 1,076 1,015 1,052 219,500
2016/02/04 1,045 1,079 1,020 1,026 230,900
2016/02/03 1,065 1,089 1,036 1,049 412,500
2016/02/02 1,090 1,132 1,084 1,108 491,200
2016/02/01 999 1,128 997 1,095 809,100
2016/01/29 981 994 958 987 241,100
2016/01/28 956 992 943 985 421,200
2016/01/27 960 980 946 964 283,700
2016/01/26 939 975 928 955 240,400
2016/01/25 930 959 907 954 266,200
2016/01/22 878 919 860 918 308,000
2016/01/21 861 885 842 846 240,900
2016/01/20 893 919 861 877 615,100
2016/01/19 825 847 815 833 253,300
2016/01/18 831 837 815 824 202,900
2016/01/15 868 882 850 857 254,700
2016/01/14 860 861 825 841 273,400
2016/01/13 873 902 867 896 187,800
2016/01/12 889 900 835 843 294,500
2016/01/08 930 937 892 902 234,800
2016/01/07 936 953 930 933 129,600
2016/01/06 944 967 932 936 158,700
2016/01/05 919 976 919 945 405,900
2016/01/04 948 963 912 921 243,000

このページの先頭へ