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 |
|---|---|---|---|---|---|
| 2024/11/08 | 742 | 747 | 731 | 731 | 139,400 |
| 2024/11/07 | 728 | 736 | 727 | 729 | 140,300 |
| 2024/11/06 | 725 | 737 | 717 | 724 | 148,700 |
| 2024/11/05 | 740 | 740 | 726 | 729 | 156,300 |
| 2024/11/01 | 740 | 742 | 732 | 732 | 133,800 |
| 2024/10/31 | 733 | 739 | 728 | 736 | 191,100 |
| 2024/10/30 | 730 | 732 | 722 | 730 | 277,100 |
| 2024/10/29 | 714 | 728 | 711 | 725 | 162,500 |
| 2024/10/28 | 713 | 718 | 706 | 714 | 128,600 |
| 2024/10/25 | 712 | 713 | 699 | 706 | 175,800 |
| 2024/10/24 | 707 | 717 | 706 | 712 | 192,500 |
| 2024/10/23 | 725 | 727 | 715 | 718 | 127,400 |
| 2024/10/22 | 739 | 740 | 728 | 731 | 126,800 |
| 2024/10/21 | 742 | 745 | 739 | 739 | 80,500 |
| 2024/10/18 | 747 | 749 | 740 | 740 | 99,400 |
| 2024/10/17 | 760 | 760 | 739 | 744 | 206,900 |
| 2024/10/16 | 761 | 766 | 756 | 758 | 134,300 |
| 2024/10/15 | 762 | 770 | 758 | 768 | 194,300 |
| 2024/10/11 | 762 | 766 | 757 | 760 | 90,800 |
| 2024/10/10 | 765 | 766 | 755 | 763 | 112,100 |
| 2024/10/09 | 776 | 781 | 768 | 769 | 140,600 |
| 2024/10/08 | 772 | 774 | 760 | 765 | 139,700 |
| 2024/10/07 | 781 | 786 | 770 | 778 | 226,300 |
| 2024/10/04 | 760 | 770 | 760 | 764 | 197,000 |
| 2024/10/03 | 759 | 764 | 750 | 754 | 177,600 |
| 2024/10/02 | 755 | 762 | 739 | 750 | 306,100 |
| 2024/10/01 | 764 | 764 | 752 | 756 | 170,800 |
| 2024/09/30 | 750 | 767 | 750 | 764 | 228,700 |
| 2024/09/27 | 778 | 783 | 761 | 772 | 154,400 |
| 2024/09/26 | 771 | 784 | 768 | 784 | 273,600 |
| 2024/09/25 | 754 | 776 | 754 | 770 | 360,500 |
| 2024/09/24 | 782 | 782 | 746 | 747 | 479,100 |
| 2024/09/20 | 795 | 795 | 782 | 788 | 305,800 |
| 2024/09/19 | 798 | 800 | 789 | 798 | 356,600 |
| 2024/09/18 | 790 | 802 | 781 | 787 | 401,500 |
| 2024/09/17 | 767 | 782 | 765 | 782 | 325,000 |
| 2024/09/13 | 780 | 786 | 761 | 767 | 342,000 |
| 2024/09/12 | 787 | 793 | 783 | 783 | 344,100 |
| 2024/09/11 | 786 | 792 | 773 | 778 | 366,000 |
| 2024/09/10 | 794 | 804 | 789 | 790 | 502,100 |
| 2024/09/09 | 761 | 790 | 761 | 790 | 523,900 |
| 2024/09/06 | 769 | 775 | 766 | 771 | 318,200 |
| 2024/09/05 | 757 | 774 | 754 | 769 | 253,500 |
| 2024/09/04 | 759 | 776 | 759 | 764 | 286,500 |
| 2024/09/03 | 747 | 775 | 747 | 774 | 310,900 |
| 2024/09/02 | 757 | 765 | 747 | 747 | 271,300 |
| 2024/08/30 | 764 | 769 | 754 | 757 | 373,700 |
| 2024/08/29 | 751 | 765 | 745 | 758 | 754,100 |
| 2024/08/28 | 746 | 752 | 741 | 751 | 243,400 |
| 2024/08/27 | 735 | 750 | 731 | 746 | 309,700 |
| 2024/08/26 | 728 | 737 | 724 | 732 | 217,700 |
| 2024/08/23 | 729 | 740 | 727 | 728 | 283,500 |
| 2024/08/22 | 712 | 729 | 710 | 724 | 217,600 |
| 2024/08/21 | 698 | 717 | 696 | 712 | 221,800 |
| 2024/08/20 | 694 | 706 | 694 | 702 | 284,900 |
| 2024/08/19 | 695 | 707 | 691 | 694 | 272,800 |
| 2024/08/16 | 707 | 710 | 693 | 703 | 295,800 |
| 2024/08/15 | 697 | 703 | 693 | 700 | 258,900 |
| 2024/08/14 | 682 | 697 | 667 | 697 | 307,200 |
| 2024/08/13 | 655 | 676 | 643 | 672 | 418,100 |
| 2024/08/09 | 685 | 687 | 666 | 676 | 288,000 |
| 2024/08/08 | 661 | 676 | 656 | 664 | 223,500 |
| 2024/08/07 | 642 | 671 | 639 | 653 | 254,700 |
| 2024/08/06 | 650 | 661 | 638 | 652 | 378,200 |
| 2024/08/05 | 626 | 635 | 589 | 621 | 465,400 |
| 2024/08/02 | 685 | 687 | 656 | 656 | 454,800 |
| 2024/08/01 | 724 | 727 | 708 | 710 | 290,100 |
| 2024/07/31 | 714 | 727 | 707 | 727 | 170,900 |
| 2024/07/30 | 704 | 720 | 699 | 715 | 224,200 |
| 2024/07/29 | 697 | 708 | 695 | 704 | 233,200 |
| 2024/07/26 | 683 | 690 | 681 | 682 | 177,500 |
| 2024/07/25 | 695 | 695 | 681 | 682 | 257,900 |
| 2024/07/24 | 704 | 705 | 695 | 698 | 234,100 |
| 2024/07/23 | 700 | 712 | 700 | 709 | 138,200 |
| 2024/07/22 | 702 | 703 | 692 | 696 | 161,000 |
| 2024/07/19 | 709 | 711 | 696 | 701 | 170,400 |
| 2024/07/18 | 708 | 714 | 706 | 706 | 197,100 |
| 2024/07/17 | 714 | 718 | 709 | 711 | 143,400 |
| 2024/07/16 | 719 | 721 | 709 | 712 | 143,900 |
| 2024/07/12 | 701 | 720 | 701 | 714 | 241,200 |
| 2024/07/11 | 703 | 706 | 697 | 702 | 216,400 |
| 2024/07/10 | 693 | 698 | 686 | 695 | 244,700 |
| 2024/07/09 | 687 | 698 | 687 | 696 | 107,100 |
| 2024/07/08 | 694 | 697 | 688 | 691 | 184,400 |
| 2024/07/05 | 697 | 700 | 689 | 693 | 169,300 |
| 2024/07/04 | 703 | 712 | 698 | 700 | 253,300 |
| 2024/07/03 | 683 | 703 | 683 | 702 | 291,000 |
| 2024/07/02 | 660 | 681 | 659 | 680 | 309,600 |
| 2024/07/01 | 663 | 664 | 653 | 653 | 272,600 |
| 2024/06/28 | 670 | 672 | 653 | 658 | 318,600 |
| 2024/06/27 | 667 | 671 | 660 | 670 | 285,400 |
| 2024/06/26 | 666 | 675 | 665 | 670 | 281,400 |
| 2024/06/25 | 658 | 666 | 655 | 665 | 208,400 |
| 2024/06/24 | 659 | 664 | 650 | 651 | 323,700 |
| 2024/06/21 | 646 | 659 | 645 | 649 | 301,400 |
| 2024/06/20 | 646 | 657 | 645 | 649 | 311,800 |
| 2024/06/19 | 640 | 645 | 637 | 641 | 155,700 |
| 2024/06/18 | 648 | 652 | 640 | 640 | 172,500 |
| 2024/06/17 | 642 | 646 | 631 | 645 | 318,000 |
| 2024/06/14 | 641 | 647 | 635 | 647 | 469,600 |
| 2024/06/13 | 636 | 648 | 634 | 647 | 393,300 |
| 2024/06/12 | 642 | 646 | 636 | 636 | 374,900 |
| 2024/06/11 | 653 | 653 | 641 | 642 | 265,200 |
| 2024/06/10 | 650 | 660 | 646 | 655 | 339,500 |
| 2024/06/07 | 650 | 654 | 647 | 650 | 177,300 |
| 2024/06/06 | 666 | 666 | 643 | 650 | 396,400 |
| 2024/06/05 | 674 | 674 | 666 | 667 | 189,700 |
| 2024/06/04 | 682 | 686 | 679 | 680 | 259,400 |
| 2024/06/03 | 680 | 687 | 678 | 681 | 369,800 |
| 2024/05/31 | 660 | 673 | 655 | 667 | 762,600 |
| 2024/05/30 | 658 | 658 | 652 | 655 | 274,600 |
| 2024/05/29 | 666 | 669 | 659 | 661 | 197,700 |
| 2024/05/28 | 674 | 678 | 666 | 667 | 172,800 |
| 2024/05/27 | 680 | 683 | 668 | 671 | 356,200 |
| 2024/05/24 | 681 | 689 | 678 | 681 | 391,300 |
| 2024/05/23 | 680 | 692 | 675 | 691 | 140,300 |
| 2024/05/22 | 686 | 687 | 677 | 680 | 344,100 |
| 2024/05/21 | 711 | 729 | 694 | 694 | 378,000 |
| 2024/05/20 | 665 | 695 | 662 | 694 | 578,100 |
| 2024/05/17 | 660 | 675 | 658 | 658 | 445,400 |
| 2024/05/16 | 680 | 681 | 656 | 660 | 746,500 |
| 2024/05/15 | 757 | 761 | 746 | 755 | 219,500 |
| 2024/05/14 | 755 | 757 | 742 | 745 | 164,600 |
| 2024/05/13 | 750 | 756 | 741 | 751 | 174,200 |
| 2024/05/10 | 761 | 764 | 750 | 751 | 136,500 |
| 2024/05/09 | 759 | 767 | 751 | 756 | 160,200 |
| 2024/05/08 | 766 | 771 | 751 | 751 | 202,600 |
| 2024/05/07 | 743 | 764 | 739 | 760 | 183,800 |
| 2024/05/02 | 750 | 750 | 732 | 735 | 126,900 |
| 2024/05/01 | 762 | 762 | 749 | 749 | 174,700 |
| 2024/04/30 | 772 | 772 | 758 | 763 | 171,000 |
| 2024/04/26 | 754 | 772 | 748 | 769 | 218,600 |
| 2024/04/25 | 770 | 770 | 757 | 759 | 190,400 |
| 2024/04/24 | 761 | 768 | 758 | 764 | 181,800 |
| 2024/04/23 | 760 | 762 | 748 | 757 | 149,500 |
| 2024/04/22 | 754 | 764 | 752 | 760 | 213,700 |
| 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 |