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

レアジョブ(6096)の株価時系列情報

レアジョブ(6096)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
2024/04/25 696 696 676 684 42,200
2024/04/24 681 700 681 697 38,400
2024/04/23 685 694 677 679 23,500
2024/04/22 674 686 668 681 55,200
2024/04/19 688 716 681 681 205,600
2024/04/18 670 731 670 718 196,400
2024/04/17 705 706 661 665 107,000
2024/04/16 720 720 703 703 46,700
2024/04/15 740 740 726 727 26,500
2024/04/12 750 759 746 746 12,100
2024/04/11 757 757 743 744 14,100
2024/04/10 742 764 742 760 23,200
2024/04/09 743 746 733 736 19,900
2024/04/08 745 747 736 743 16,000
2024/04/05 717 745 717 737 37,300
2024/04/04 743 743 726 732 41,700
2024/04/03 748 753 731 741 48,500
2024/04/02 765 769 752 755 35,400
2024/04/01 781 785 756 757 47,200
2024/03/29 785 789 775 777 56,600
2024/03/28 789 815 785 791 74,200
2024/03/27 798 809 779 799 112,200
2024/03/26 795 802 775 789 126,500
2024/03/25 820 823 807 807 78,000
2024/03/22 821 827 810 821 63,800
2024/03/21 825 829 816 825 53,700
2024/03/19 820 824 814 819 43,200
2024/03/18 822 827 814 820 62,000
2024/03/15 828 835 821 825 43,800
2024/03/14 840 844 836 839 23,900
2024/03/13 863 863 843 846 29,700
2024/03/12 842 865 837 865 28,900
2024/03/11 862 865 833 844 64,900
2024/03/08 863 879 862 873 20,500
2024/03/07 876 881 865 867 32,600
2024/03/06 857 880 855 876 25,000
2024/03/05 867 867 851 857 36,000
2024/03/04 873 875 860 871 51,900
2024/03/01 896 896 874 880 35,400
2024/02/29 891 902 876 896 81,400
2024/02/28 896 902 890 894 57,300
2024/02/27 921 925 891 896 143,400
2024/02/26 950 950 924 930 48,000
2024/02/22 930 949 920 944 43,200
2024/02/21 961 969 928 928 60,300
2024/02/20 957 974 949 963 61,100
2024/02/19 940 994 940 946 119,100
2024/02/16 949 954 932 940 77,600
2024/02/15 950 954 913 950 247,400
2024/02/14 927 941 900 912 124,700
2024/02/13 915 922 890 915 58,500
2024/02/09 897 917 897 908 21,500
2024/02/08 910 917 896 908 28,600
2024/02/07 920 926 908 913 27,900
2024/02/06 942 942 923 926 33,400
2024/02/05 921 945 915 941 33,100
2024/02/02 906 921 906 914 19,500
2024/02/01 911 916 906 907 21,100
2024/01/31 907 926 904 923 16,600
2024/01/30 929 939 909 909 58,200
2024/01/29 911 924 904 919 23,400
2024/01/26 920 929 908 909 31,600
2024/01/25 883 920 880 915 61,400
2024/01/24 887 895 872 878 23,800
2024/01/23 888 895 878 887 35,200
2024/01/22 864 884 864 882 31,900
2024/01/19 855 872 853 862 29,300
2024/01/18 856 860 846 849 45,700
2024/01/17 879 879 857 857 48,500
2024/01/16 872 900 869 876 55,100
2024/01/15 868 871 861 865 36,500
2024/01/12 887 888 867 868 58,000
2024/01/11 887 887 877 887 20,600
2024/01/10 880 887 877 879 27,100
2024/01/09 876 885 871 884 26,700
2024/01/05 882 882 867 870 15,100
2024/01/04 857 886 846 881 37,800
2023/12/29 865 865 850 859 18,600
2023/12/28 861 866 853 857 18,600
2023/12/27 824 862 810 859 67,400
2023/12/26 835 845 821 829 57,800
2023/12/25 863 863 839 840 74,900
2023/12/22 851 883 850 864 63,400
2023/12/21 870 870 851 852 58,500
2023/12/20 893 900 880 884 28,800
2023/12/19 890 898 885 893 35,800
2023/12/18 895 895 876 884 22,900
2023/12/15 874 899 871 899 23,800
2023/12/14 872 890 871 874 116,800
2023/12/13 857 871 857 862 25,500
2023/12/12 880 880 862 862 57,700
2023/12/11 899 900 875 882 47,900
2023/12/08 892 896 873 888 80,300
2023/12/07 920 920 897 901 48,400
2023/12/06 930 941 930 933 14,700
2023/12/05 955 955 933 934 23,600
2023/12/04 958 967 945 955 25,800
2023/12/01 965 965 944 956 28,700
2023/11/30 968 984 963 967 32,900
2023/11/29 962 982 962 967 19,000
2023/11/28 982 987 942 962 50,200
2023/11/27 952 982 949 982 52,500
2023/11/24 948 950 921 950 65,600
2023/11/22 945 953 935 935 18,400
2023/11/21 951 959 940 943 41,000
2023/11/20 899 957 899 941 114,300
2023/11/17 904 908 888 897 77,500
2023/11/16 932 932 892 908 171,400
2023/11/15 878 965 873 962 265,100
2023/11/14 935 945 863 863 212,700
2023/11/13 961 966 933 945 104,400
2023/11/10 943 960 935 960 39,100
2023/11/09 946 960 937 957 65,700
2023/11/08 937 961 937 938 56,600
2023/11/07 938 943 930 937 25,400
2023/11/06 946 949 935 940 26,600
2023/11/02 912 938 912 931 30,000
2023/11/01 924 925 910 912 22,900
2023/10/31 907 921 889 918 29,400
2023/10/30 918 928 903 903 61,900
2023/10/27 918 936 911 932 25,000
2023/10/26 913 930 907 919 26,700
2023/10/25 911 940 911 924 33,100
2023/10/24 880 910 866 906 42,000
2023/10/23 892 892 872 874 56,000
2023/10/20 925 925 889 906 54,800
2023/10/19 942 945 920 932 63,500
2023/10/18 937 962 930 956 41,600
2023/10/17 941 955 936 945 34,600
2023/10/16 950 950 920 922 51,000
2023/10/13 989 990 952 958 44,300
2023/10/12 996 997 984 993 20,500
2023/10/11 990 1,004 977 989 39,100
2023/10/10 998 1,007 986 990 25,500
2023/10/06 986 1,001 969 993 37,800
2023/10/05 950 970 950 970 31,900
2023/10/04 968 983 936 948 161,100
2023/10/03 1,007 1,010 991 998 45,200
2023/10/02 1,032 1,052 1,012 1,019 35,800
2023/09/29 1,041 1,056 1,026 1,031 32,800
2023/09/28 1,048 1,054 1,034 1,036 44,500
2023/09/27 1,028 1,044 1,015 1,043 28,400
2023/09/26 1,054 1,054 1,041 1,041 24,400
2023/09/25 1,020 1,058 1,020 1,050 82,500
2023/09/22 977 1,026 975 1,022 61,500
2023/09/21 989 995 975 982 54,500
2023/09/20 1,018 1,018 992 992 61,300
2023/09/19 1,049 1,049 1,020 1,031 53,100
2023/09/15 1,025 1,050 1,014 1,049 71,400
2023/09/14 1,012 1,024 1,002 1,018 46,200
2023/09/13 998 1,018 998 1,014 43,800
2023/09/12 1,000 1,017 992 1,004 59,900
2023/09/11 1,042 1,056 1,004 1,004 103,800
2023/09/08 1,047 1,056 1,033 1,048 60,400
2023/09/07 1,038 1,052 1,030 1,050 33,800
2023/09/06 1,059 1,061 1,034 1,053 78,600
2023/09/05 1,061 1,065 1,035 1,065 102,100
2023/09/04 1,087 1,089 1,054 1,061 107,700
2023/09/01 1,071 1,086 1,066 1,081 55,600
2023/08/31 1,103 1,114 1,068 1,071 111,300
2023/08/30 1,113 1,124 1,103 1,110 60,300
2023/08/29 1,071 1,109 1,064 1,105 85,600
2023/08/28 1,099 1,107 1,071 1,082 76,800
2023/08/25 1,100 1,104 1,073 1,082 144,600
2023/08/24 1,138 1,140 1,106 1,121 78,200
2023/08/23 1,137 1,167 1,125 1,130 98,600
2023/08/22 1,145 1,165 1,127 1,149 84,900
2023/08/21 1,104 1,178 1,099 1,133 180,400
2023/08/18 1,066 1,136 1,059 1,114 196,900
2023/08/17 1,109 1,146 1,075 1,090 342,800
2023/08/16 1,175 1,189 1,115 1,136 1,004,700
2023/08/15 1,085 1,085 1,085 1,085 40,900
2023/08/14 967 971 934 935 109,100
2023/08/10 960 966 950 957 56,400
2023/08/09 958 965 951 956 46,400
2023/08/08 967 968 956 956 24,200
2023/08/07 950 969 937 967 39,100
2023/08/04 931 953 927 950 56,700
2023/08/03 952 958 936 936 92,700
2023/08/02 986 986 956 964 109,200
2023/08/01 1,000 1,003 984 987 50,700
2023/07/31 990 1,005 985 996 57,300
2023/07/28 980 993 977 989 95,400
2023/07/27 990 1,000 987 994 35,300
2023/07/26 1,006 1,008 985 994 100,800
2023/07/25 1,028 1,028 997 1,014 65,200
2023/07/24 1,004 1,027 1,000 1,024 84,600
2023/07/21 974 992 970 992 82,700
2023/07/20 975 1,001 972 985 88,300
2023/07/19 983 988 970 974 45,600
2023/07/18 993 996 969 981 51,400
2023/07/14 998 1,002 976 991 58,500
2023/07/13 991 1,007 986 997 42,400
2023/07/12 1,006 1,014 985 986 63,800
2023/07/11 1,008 1,016 999 1,006 50,400
2023/07/10 1,020 1,020 988 993 107,700
2023/07/07 1,003 1,026 1,002 1,015 51,800
2023/07/06 1,042 1,042 1,012 1,022 67,300
2023/07/05 1,027 1,049 1,024 1,042 100,100
2023/07/04 1,057 1,057 1,031 1,038 104,500

このページの先頭へ