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
2024/04/19 758 765 733 739 237,700
2024/04/18 751 777 746 766 225,700
2024/04/17 760 770 751 755 193,600
2024/04/16 776 777 752 759 251,100
2024/04/15 765 782 762 779 190,700
2024/04/12 781 784 769 774 147,500
2024/04/11 783 788 772 779 220,900
2024/04/10 785 793 781 787 179,000
2024/04/09 783 793 776 789 216,900
2024/04/08 772 787 771 781 205,700
2024/04/05 765 782 762 771 242,500
2024/04/04 765 774 760 765 229,700
2024/04/03 762 768 752 762 263,900
2024/04/02 790 794 764 773 342,600
2024/04/01 805 810 790 794 339,600
2024/03/29 789 805 789 801 358,200
2024/03/28 793 799 781 787 360,000
2024/03/27 780 798 777 792 430,400
2024/03/26 763 778 763 769 266,500
2024/03/25 776 776 755 764 264,500
2024/03/22 767 778 762 767 463,500
2024/03/21 746 770 745 764 486,800
2024/03/19 726 744 723 739 274,900
2024/03/18 743 745 720 729 635,300
2024/03/15 718 740 715 730 337,500
2024/03/14 714 722 705 719 194,500
2024/03/13 728 728 710 714 210,000
2024/03/12 713 722 701 722 240,300
2024/03/11 713 722 711 718 217,100
2024/03/08 716 726 713 723 396,500
2024/03/07 746 747 717 721 482,000
2024/03/06 740 752 737 749 281,200
2024/03/05 745 747 740 743 218,200
2024/03/04 761 763 736 741 345,000
2024/03/01 765 769 758 765 408,900
2024/02/29 766 768 757 767 476,100
2024/02/28 754 771 750 760 586,900
2024/02/27 735 743 733 739 236,900
2024/02/26 742 748 733 733 276,500
2024/02/22 750 750 730 736 245,500
2024/02/21 760 761 744 746 250,800
2024/02/20 752 767 746 753 369,900
2024/02/19 740 755 738 744 363,100
2024/02/16 752 761 735 742 783,200
2024/02/15 730 781 728 750 1,798,300
2024/02/14 695 695 681 681 298,200
2024/02/13 683 694 681 692 395,500
2024/02/09 676 686 676 679 228,700
2024/02/08 689 689 671 676 285,400
2024/02/07 683 692 676 689 255,400
2024/02/06 683 693 682 686 229,600
2024/02/05 686 699 683 687 283,800
2024/02/02 688 688 680 682 170,100
2024/02/01 675 687 674 683 202,800
2024/01/31 677 679 672 679 183,400
2024/01/30 687 690 676 678 228,900
2024/01/29 680 687 675 685 238,400
2024/01/26 678 684 673 674 209,000
2024/01/25 669 680 666 678 213,900
2024/01/24 673 678 661 667 220,800
2024/01/23 671 682 666 669 357,600
2024/01/22 665 669 663 666 147,400
2024/01/19 669 673 661 665 246,500
2024/01/18 654 669 652 666 360,100
2024/01/17 651 658 649 650 246,000
2024/01/16 657 657 648 648 260,300
2024/01/15 658 661 650 657 340,500
2024/01/12 664 665 648 658 424,500
2024/01/11 674 675 660 664 374,400
2024/01/10 658 670 657 669 411,200
2024/01/09 651 661 651 658 363,600
2024/01/05 665 666 645 645 332,500
2024/01/04 645 662 640 662 561,300
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

このページの先頭へ