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
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
2023/07/03 2,615 2,623 2,546 2,557 86,300
2023/06/30 2,575 2,604 2,553 2,595 164,600
2023/06/29 2,558 2,609 2,558 2,586 89,800
2023/06/28 2,510 2,557 2,488 2,557 172,100
2023/06/27 2,500 2,515 2,464 2,513 156,700
2023/06/26 2,467 2,521 2,435 2,508 136,500
2023/06/23 2,545 2,546 2,456 2,476 102,800
2023/06/22 2,552 2,552 2,514 2,520 68,900
2023/06/21 2,559 2,570 2,532 2,552 71,800
2023/06/20 2,608 2,608 2,531 2,565 116,500
2023/06/19 2,550 2,616 2,549 2,608 123,700
2023/06/16 2,510 2,540 2,499 2,534 132,700
2023/06/15 2,482 2,529 2,477 2,500 95,600
2023/06/14 2,473 2,508 2,461 2,504 87,900
2023/06/13 2,429 2,456 2,422 2,456 94,100
2023/06/12 2,400 2,425 2,391 2,411 70,700
2023/06/09 2,377 2,395 2,343 2,366 94,600
2023/06/08 2,397 2,403 2,338 2,348 132,900
2023/06/07 2,440 2,461 2,406 2,410 157,700
2023/06/06 2,367 2,414 2,358 2,413 170,600
2023/06/05 2,340 2,363 2,319 2,353 127,700
2023/06/02 2,222 2,291 2,222 2,290 76,300
2023/06/01 2,209 2,229 2,195 2,208 68,800
2023/05/31 2,223 2,242 2,210 2,218 86,400
2023/05/30 2,229 2,257 2,212 2,231 56,500
2023/05/29 2,259 2,259 2,220 2,228 94,000
2023/05/26 2,250 2,251 2,209 2,209 132,500
2023/05/25 2,298 2,298 2,256 2,271 110,100
2023/05/24 2,321 2,330 2,296 2,298 60,900
2023/05/23 2,408 2,410 2,318 2,322 123,000
2023/05/22 2,339 2,378 2,319 2,378 125,200
2023/05/19 2,313 2,334 2,284 2,326 134,900
2023/05/18 2,288 2,307 2,265 2,304 126,700
2023/05/17 2,310 2,327 2,264 2,272 210,800
2023/05/16 2,270 2,343 2,266 2,303 374,600
2023/05/15 2,558 2,570 2,514 2,518 78,100
2023/05/12 2,543 2,547 2,503 2,533 59,500
2023/05/11 2,520 2,556 2,520 2,541 55,300
2023/05/10 2,525 2,528 2,491 2,507 59,800
2023/05/09 2,530 2,541 2,521 2,533 38,100
2023/05/08 2,488 2,530 2,484 2,511 62,300
2023/05/02 2,520 2,526 2,485 2,511 46,300
2023/05/01 2,545 2,545 2,491 2,515 74,000
2023/04/28 2,547 2,547 2,513 2,525 82,600
2023/04/27 2,509 2,509 2,483 2,497 84,500
2023/04/26 2,583 2,583 2,509 2,509 75,900
2023/04/25 2,609 2,638 2,582 2,611 83,500
2023/04/24 2,586 2,600 2,565 2,592 64,200
2023/04/21 2,565 2,607 2,555 2,585 61,800
2023/04/20 2,572 2,592 2,548 2,561 35,000
2023/04/19 2,573 2,582 2,555 2,577 38,700
2023/04/18 2,600 2,605 2,577 2,588 47,800
2023/04/17 2,579 2,591 2,558 2,576 38,900
2023/04/14 2,600 2,600 2,576 2,585 96,900
2023/04/13 2,496 2,562 2,480 2,553 63,100
2023/04/12 2,463 2,524 2,461 2,512 96,600
2023/04/11 2,502 2,506 2,425 2,445 72,200
2023/04/10 2,490 2,492 2,464 2,483 46,600
2023/04/07 2,474 2,478 2,416 2,454 70,700
2023/04/06 2,430 2,458 2,411 2,447 81,600
2023/04/05 2,506 2,517 2,473 2,480 88,800
2023/04/04 2,574 2,596 2,535 2,556 78,000
2023/04/03 2,617 2,618 2,570 2,585 77,100
2023/03/31 2,630 2,636 2,577 2,605 79,700
2023/03/30 2,591 2,607 2,547 2,591 66,200
2023/03/29 2,533 2,592 2,516 2,591 90,300
2023/03/28 2,612 2,613 2,502 2,503 65,400
2023/03/27 2,540 2,595 2,526 2,571 77,700
2023/03/24 2,503 2,520 2,461 2,514 81,600
2023/03/23 2,443 2,501 2,425 2,499 59,200
2023/03/22 2,496 2,507 2,463 2,475 82,100
2023/03/20 2,511 2,518 2,389 2,408 113,300
2023/03/17 2,495 2,571 2,495 2,555 83,200
2023/03/16 2,465 2,483 2,435 2,445 109,100
2023/03/15 2,545 2,555 2,500 2,544 74,700
2023/03/14 2,543 2,543 2,466 2,500 111,800
2023/03/13 2,632 2,650 2,609 2,624 75,200
2023/03/10 2,721 2,749 2,664 2,677 150,200
2023/03/09 2,718 2,750 2,706 2,739 159,500
2023/03/08 2,617 2,696 2,615 2,678 149,300
2023/03/07 2,564 2,637 2,560 2,630 151,300
2023/03/06 2,535 2,565 2,521 2,548 87,500
2023/03/03 2,490 2,532 2,486 2,499 95,200
2023/03/02 2,426 2,474 2,424 2,473 77,000
2023/03/01 2,420 2,436 2,382 2,407 67,200
2023/02/28 2,434 2,450 2,401 2,418 94,400
2023/02/27 2,394 2,418 2,371 2,389 41,300
2023/02/24 2,335 2,400 2,335 2,400 94,800
2023/02/22 2,298 2,330 2,278 2,327 57,700
2023/02/21 2,313 2,321 2,301 2,303 65,600
2023/02/20 2,275 2,297 2,266 2,279 31,400
2023/02/17 2,270 2,271 2,245 2,261 73,400
2023/02/16 2,279 2,306 2,268 2,298 60,500
2023/02/15 2,287 2,287 2,241 2,270 71,600
2023/02/14 2,338 2,340 2,277 2,287 105,900
2023/02/13 2,350 2,350 2,286 2,297 72,100
2023/02/10 2,341 2,363 2,320 2,343 64,300
2023/02/09 2,353 2,370 2,338 2,353 24,800
2023/02/08 2,310 2,359 2,303 2,356 36,300
2023/02/07 2,356 2,356 2,314 2,314 46,400
2023/02/06 2,350 2,360 2,334 2,349 39,100
2023/02/03 2,371 2,376 2,338 2,345 42,900
2023/02/02 2,415 2,429 2,378 2,383 42,600
2023/02/01 2,369 2,414 2,369 2,397 89,200
2023/01/31 2,380 2,380 2,319 2,352 86,900
2023/01/30 2,363 2,390 2,359 2,389 56,300
2023/01/27 2,414 2,414 2,350 2,353 50,400
2023/01/26 2,377 2,416 2,377 2,410 64,400
2023/01/25 2,367 2,391 2,362 2,377 53,500
2023/01/24 2,343 2,374 2,338 2,372 46,500
2023/01/23 2,298 2,329 2,298 2,328 59,000
2023/01/20 2,296 2,299 2,270 2,274 76,200
2023/01/19 2,270 2,304 2,250 2,296 28,600
2023/01/18 2,246 2,308 2,245 2,287 55,600
2023/01/17 2,242 2,257 2,231 2,237 29,500
2023/01/16 2,229 2,288 2,218 2,241 71,500
2023/01/13 2,263 2,276 2,225 2,235 80,400
2023/01/12 2,319 2,325 2,274 2,281 42,300
2023/01/11 2,257 2,319 2,257 2,315 61,000
2023/01/10 2,271 2,277 2,211 2,243 99,300
2023/01/06 2,224 2,284 2,202 2,271 106,400
2023/01/05 2,320 2,325 2,237 2,254 157,200
2023/01/04 2,415 2,415 2,306 2,321 138,400

このページの先頭へ