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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,003 | 1,009 | 998 | 1,000 | 220,500 |
| 2026/01/30 | 990 | 995 | 980 | 989 | 211,700 |
| 2026/01/29 | 984 | 984 | 970 | 979 | 280,700 |
| 2026/01/28 | 995 | 997 | 985 | 991 | 202,400 |
| 2026/01/27 | 1,011 | 1,011 | 998 | 999 | 240,400 |
| 2026/01/26 | 1,030 | 1,036 | 1,015 | 1,015 | 195,100 |
| 2026/01/23 | 1,028 | 1,041 | 1,027 | 1,039 | 163,700 |
| 2026/01/22 | 1,021 | 1,034 | 1,019 | 1,027 | 249,100 |
| 2026/01/21 | 1,029 | 1,034 | 1,016 | 1,019 | 331,100 |
| 2026/01/20 | 1,043 | 1,050 | 1,036 | 1,048 | 232,400 |
| 2026/01/19 | 1,055 | 1,063 | 1,049 | 1,054 | 148,800 |
| 2026/01/16 | 1,058 | 1,067 | 1,048 | 1,055 | 274,500 |
| 2026/01/15 | 1,052 | 1,063 | 1,044 | 1,058 | 163,600 |
| 2026/01/14 | 1,069 | 1,075 | 1,053 | 1,056 | 312,900 |
| 2026/01/13 | 1,074 | 1,075 | 1,054 | 1,066 | 231,000 |
| 2026/01/09 | 1,083 | 1,088 | 1,067 | 1,067 | 211,600 |
| 2026/01/08 | 1,084 | 1,092 | 1,075 | 1,077 | 278,100 |
| 2026/01/07 | 1,064 | 1,085 | 1,058 | 1,078 | 338,600 |
| 2026/01/06 | 1,042 | 1,069 | 1,042 | 1,062 | 449,700 |
| 2026/01/05 | 1,050 | 1,058 | 1,020 | 1,035 | 563,900 |
| 2025/12/30 | 1,069 | 1,075 | 1,058 | 1,065 | 235,100 |
| 2025/12/29 | 1,060 | 1,071 | 1,055 | 1,068 | 379,400 |
| 2025/12/26 | 1,097 | 1,104 | 1,095 | 1,098 | 235,200 |
| 2025/12/25 | 1,096 | 1,098 | 1,081 | 1,094 | 129,300 |
| 2025/12/24 | 1,097 | 1,100 | 1,081 | 1,081 | 170,600 |
| 2025/12/23 | 1,081 | 1,095 | 1,079 | 1,092 | 239,600 |
| 2025/12/22 | 1,107 | 1,107 | 1,083 | 1,087 | 332,100 |
| 2025/12/19 | 1,091 | 1,109 | 1,085 | 1,109 | 413,300 |
| 2025/12/18 | 1,069 | 1,103 | 1,067 | 1,095 | 276,600 |
| 2025/12/17 | 1,072 | 1,077 | 1,060 | 1,065 | 305,200 |
| 2025/12/16 | 1,090 | 1,090 | 1,072 | 1,078 | 285,400 |
| 2025/12/15 | 1,085 | 1,101 | 1,081 | 1,090 | 293,800 |
| 2025/12/12 | 1,073 | 1,083 | 1,067 | 1,080 | 325,000 |
| 2025/12/11 | 1,096 | 1,097 | 1,050 | 1,058 | 335,500 |
| 2025/12/10 | 1,077 | 1,080 | 1,060 | 1,060 | 293,500 |
| 2025/12/09 | 1,080 | 1,087 | 1,067 | 1,077 | 279,700 |
| 2025/12/08 | 1,071 | 1,086 | 1,065 | 1,076 | 174,800 |
| 2025/12/05 | 1,089 | 1,094 | 1,056 | 1,058 | 447,700 |
| 2025/12/04 | 1,087 | 1,106 | 1,086 | 1,101 | 187,600 |
| 2025/12/03 | 1,095 | 1,099 | 1,086 | 1,091 | 187,300 |
| 2025/12/02 | 1,085 | 1,102 | 1,082 | 1,098 | 172,200 |
| 2025/12/01 | 1,111 | 1,116 | 1,083 | 1,085 | 283,100 |
| 2025/11/28 | 1,112 | 1,114 | 1,104 | 1,106 | 222,800 |
| 2025/11/27 | 1,116 | 1,126 | 1,103 | 1,113 | 245,100 |
| 2025/11/26 | 1,115 | 1,126 | 1,112 | 1,126 | 252,300 |
| 2025/11/25 | 1,124 | 1,128 | 1,107 | 1,111 | 444,500 |
| 2025/11/21 | 1,082 | 1,112 | 1,081 | 1,108 | 621,600 |
| 2025/11/20 | 1,085 | 1,092 | 1,076 | 1,078 | 204,700 |
| 2025/11/19 | 1,057 | 1,077 | 1,057 | 1,075 | 275,500 |
| 2025/11/18 | 1,072 | 1,083 | 1,047 | 1,055 | 323,800 |
| 2025/11/17 | 1,071 | 1,077 | 1,063 | 1,072 | 272,600 |
| 2025/11/14 | 1,081 | 1,093 | 1,071 | 1,071 | 372,000 |
| 2025/11/13 | 1,039 | 1,089 | 1,033 | 1,077 | 597,500 |
| 2025/11/12 | 1,046 | 1,059 | 1,045 | 1,052 | 453,500 |
| 2025/11/11 | 1,041 | 1,043 | 1,023 | 1,033 | 226,200 |
| 2025/11/10 | 1,036 | 1,039 | 1,032 | 1,039 | 175,800 |
| 2025/11/07 | 1,025 | 1,034 | 1,023 | 1,033 | 131,200 |
| 2025/11/06 | 1,025 | 1,033 | 1,023 | 1,026 | 144,600 |
| 2025/11/05 | 1,024 | 1,029 | 1,010 | 1,025 | 233,300 |
| 2025/11/04 | 1,015 | 1,024 | 1,007 | 1,023 | 293,700 |
| 2025/10/31 | 1,012 | 1,017 | 1,010 | 1,016 | 174,100 |
| 2025/10/30 | 995 | 1,007 | 994 | 1,001 | 238,300 |
| 2025/10/29 | 1,015 | 1,019 | 995 | 995 | 322,300 |
| 2025/10/28 | 1,041 | 1,041 | 1,020 | 1,022 | 218,400 |
| 2025/10/27 | 1,038 | 1,054 | 1,038 | 1,046 | 200,100 |
| 2025/10/24 | 1,041 | 1,044 | 1,032 | 1,036 | 172,900 |
| 2025/10/23 | 1,035 | 1,048 | 1,035 | 1,039 | 134,600 |
| 2025/10/22 | 1,037 | 1,053 | 1,034 | 1,035 | 334,200 |
| 2025/10/21 | 1,010 | 1,035 | 1,008 | 1,033 | 211,200 |
| 2025/10/20 | 1,016 | 1,022 | 1,009 | 1,012 | 270,800 |
| 2025/10/17 | 1,021 | 1,028 | 1,008 | 1,009 | 245,500 |
| 2025/10/16 | 1,027 | 1,036 | 1,017 | 1,021 | 283,300 |
| 2025/10/15 | 1,030 | 1,035 | 1,023 | 1,025 | 231,100 |
| 2025/10/14 | 1,025 | 1,035 | 1,019 | 1,027 | 326,200 |
| 2025/10/10 | 1,035 | 1,043 | 1,028 | 1,037 | 231,800 |
| 2025/10/09 | 1,051 | 1,064 | 1,046 | 1,050 | 224,100 |
| 2025/10/08 | 1,060 | 1,074 | 1,054 | 1,054 | 144,100 |
| 2025/10/07 | 1,063 | 1,064 | 1,054 | 1,059 | 149,300 |
| 2025/10/06 | 1,060 | 1,072 | 1,046 | 1,067 | 266,300 |
| 2025/10/03 | 1,040 | 1,054 | 1,035 | 1,044 | 206,000 |
| 2025/10/02 | 1,080 | 1,084 | 1,046 | 1,046 | 287,500 |
| 2025/10/01 | 1,076 | 1,087 | 1,068 | 1,086 | 297,300 |
| 2025/09/30 | 1,098 | 1,098 | 1,082 | 1,083 | 217,400 |
| 2025/09/29 | 1,125 | 1,125 | 1,095 | 1,098 | 269,700 |
| 2025/09/26 | 1,105 | 1,128 | 1,101 | 1,125 | 327,700 |
| 2025/09/25 | 1,093 | 1,102 | 1,080 | 1,102 | 326,200 |
| 2025/09/24 | 1,074 | 1,093 | 1,073 | 1,093 | 289,000 |
| 2025/09/22 | 1,076 | 1,079 | 1,069 | 1,070 | 177,000 |
| 2025/09/19 | 1,078 | 1,084 | 1,064 | 1,074 | 383,700 |
| 2025/09/18 | 1,079 | 1,083 | 1,069 | 1,078 | 303,500 |
| 2025/09/17 | 1,104 | 1,105 | 1,082 | 1,087 | 292,400 |
| 2025/09/16 | 1,108 | 1,127 | 1,106 | 1,122 | 246,200 |
| 2025/09/12 | 1,117 | 1,117 | 1,098 | 1,110 | 259,900 |
| 2025/09/11 | 1,118 | 1,122 | 1,104 | 1,108 | 252,800 |
| 2025/09/10 | 1,111 | 1,118 | 1,104 | 1,118 | 204,000 |
| 2025/09/09 | 1,123 | 1,135 | 1,116 | 1,119 | 324,900 |
| 2025/09/08 | 1,090 | 1,104 | 1,086 | 1,100 | 259,000 |
| 2025/09/05 | 1,058 | 1,088 | 1,053 | 1,082 | 530,200 |
| 2025/09/04 | 1,092 | 1,093 | 1,057 | 1,060 | 394,300 |
| 2025/09/03 | 1,094 | 1,101 | 1,091 | 1,098 | 237,700 |
| 2025/09/02 | 1,101 | 1,110 | 1,090 | 1,097 | 207,400 |
| 2025/09/01 | 1,093 | 1,113 | 1,091 | 1,098 | 229,700 |
| 2025/08/29 | 1,120 | 1,120 | 1,096 | 1,098 | 341,300 |
| 2025/08/28 | 1,120 | 1,135 | 1,120 | 1,128 | 299,700 |
| 2025/08/27 | 1,128 | 1,128 | 1,113 | 1,124 | 220,900 |
| 2025/08/26 | 1,128 | 1,139 | 1,123 | 1,128 | 249,800 |
| 2025/08/25 | 1,165 | 1,165 | 1,118 | 1,128 | 410,300 |
| 2025/08/22 | 1,165 | 1,179 | 1,149 | 1,155 | 453,500 |
| 2025/08/21 | 1,156 | 1,160 | 1,135 | 1,160 | 330,500 |
| 2025/08/20 | 1,135 | 1,159 | 1,124 | 1,156 | 497,900 |
| 2025/08/19 | 1,115 | 1,141 | 1,112 | 1,141 | 709,100 |
| 2025/08/18 | 1,085 | 1,092 | 1,077 | 1,087 | 413,600 |
| 2025/08/15 | 1,060 | 1,080 | 1,057 | 1,080 | 324,900 |
| 2025/08/14 | 1,065 | 1,070 | 1,047 | 1,066 | 498,300 |
| 2025/08/13 | 1,081 | 1,105 | 1,044 | 1,085 | 1,149,200 |
| 2025/08/12 | 1,083 | 1,086 | 1,058 | 1,071 | 591,600 |
| 2025/08/08 | 1,061 | 1,079 | 1,058 | 1,073 | 241,500 |
| 2025/08/07 | 1,043 | 1,070 | 1,037 | 1,059 | 349,500 |
| 2025/08/06 | 1,052 | 1,065 | 1,032 | 1,040 | 368,000 |
| 2025/08/05 | 1,064 | 1,066 | 1,050 | 1,051 | 196,500 |
| 2025/08/04 | 1,052 | 1,064 | 1,049 | 1,059 | 213,000 |
| 2025/08/01 | 1,064 | 1,082 | 1,055 | 1,066 | 307,400 |
| 2025/07/31 | 1,055 | 1,066 | 1,053 | 1,061 | 273,400 |
| 2025/07/30 | 1,052 | 1,052 | 1,028 | 1,047 | 301,800 |
| 2025/07/29 | 1,039 | 1,053 | 1,034 | 1,053 | 247,400 |
| 2025/07/28 | 1,047 | 1,052 | 1,039 | 1,045 | 233,000 |
| 2025/07/25 | 1,045 | 1,053 | 1,034 | 1,047 | 233,100 |
| 2025/07/24 | 1,020 | 1,036 | 1,017 | 1,032 | 252,800 |
| 2025/07/23 | 1,032 | 1,036 | 1,016 | 1,024 | 298,600 |
| 2025/07/22 | 1,031 | 1,035 | 1,023 | 1,032 | 212,000 |
| 2025/07/18 | 1,053 | 1,058 | 1,025 | 1,037 | 227,400 |
| 2025/07/17 | 1,046 | 1,055 | 1,044 | 1,052 | 216,500 |
| 2025/07/16 | 1,048 | 1,056 | 1,037 | 1,042 | 342,600 |
| 2025/07/15 | 1,050 | 1,060 | 1,044 | 1,053 | 277,700 |
| 2025/07/14 | 1,040 | 1,051 | 1,028 | 1,041 | 255,000 |
| 2025/07/11 | 1,047 | 1,050 | 1,032 | 1,042 | 317,200 |
| 2025/07/10 | 1,026 | 1,041 | 1,015 | 1,041 | 313,500 |
| 2025/07/09 | 1,018 | 1,027 | 1,009 | 1,027 | 297,300 |
| 2025/07/08 | 995 | 1,013 | 991 | 1,009 | 285,100 |
| 2025/07/07 | 985 | 994 | 981 | 992 | 157,200 |
| 2025/07/04 | 990 | 992 | 975 | 979 | 151,400 |
| 2025/07/03 | 994 | 996 | 977 | 987 | 202,300 |
| 2025/07/02 | 997 | 1,003 | 991 | 994 | 145,900 |
| 2025/07/01 | 1,013 | 1,016 | 998 | 1,000 | 198,500 |
| 2025/06/30 | 1,020 | 1,030 | 1,013 | 1,013 | 278,000 |
| 2025/06/27 | 1,001 | 1,004 | 988 | 1,004 | 213,400 |
| 2025/06/26 | 985 | 1,000 | 972 | 1,000 | 410,800 |
| 2025/06/25 | 990 | 1,003 | 987 | 995 | 272,300 |
| 2025/06/24 | 1,000 | 1,002 | 988 | 996 | 219,900 |
| 2025/06/23 | 986 | 997 | 975 | 992 | 218,800 |
| 2025/06/20 | 986 | 998 | 975 | 978 | 873,800 |
| 2025/06/19 | 986 | 995 | 978 | 991 | 221,300 |
| 2025/06/18 | 980 | 997 | 980 | 986 | 256,800 |
| 2025/06/17 | 979 | 987 | 974 | 976 | 243,700 |
| 2025/06/16 | 985 | 988 | 969 | 985 | 268,000 |
| 2025/06/13 | 975 | 989 | 971 | 980 | 289,200 |
| 2025/06/12 | 993 | 1,000 | 977 | 984 | 285,000 |
| 2025/06/11 | 995 | 1,007 | 993 | 996 | 357,200 |
| 2025/06/10 | 986 | 998 | 983 | 993 | 309,600 |
| 2025/06/09 | 981 | 992 | 974 | 984 | 316,800 |
| 2025/06/06 | 980 | 985 | 964 | 970 | 318,700 |
| 2025/06/05 | 986 | 991 | 970 | 975 | 368,800 |
| 2025/06/04 | 966 | 992 | 954 | 987 | 571,600 |
| 2025/06/03 | 947 | 971 | 945 | 966 | 566,700 |
| 2025/06/02 | 915 | 946 | 910 | 940 | 360,600 |
| 2025/05/30 | 907 | 915 | 905 | 912 | 158,100 |
| 2025/05/29 | 914 | 919 | 904 | 916 | 177,900 |
| 2025/05/28 | 920 | 925 | 914 | 914 | 180,500 |
| 2025/05/27 | 917 | 919 | 910 | 916 | 176,700 |
| 2025/05/26 | 903 | 927 | 899 | 916 | 299,700 |
| 2025/05/23 | 872 | 885 | 871 | 881 | 194,100 |
| 2025/05/22 | 877 | 890 | 874 | 879 | 203,600 |
| 2025/05/21 | 900 | 903 | 878 | 881 | 166,000 |
| 2025/05/20 | 902 | 911 | 897 | 902 | 216,000 |
| 2025/05/19 | 904 | 913 | 897 | 903 | 257,700 |
| 2025/05/16 | 891 | 911 | 862 | 895 | 598,300 |
| 2025/05/15 | 916 | 942 | 890 | 895 | 1,081,500 |
| 2025/05/14 | 828 | 833 | 819 | 832 | 226,100 |
| 2025/05/13 | 826 | 834 | 822 | 828 | 172,900 |
| 2025/05/12 | 829 | 830 | 817 | 826 | 173,800 |
| 2025/05/09 | 822 | 829 | 820 | 829 | 122,400 |
| 2025/05/08 | 820 | 825 | 812 | 820 | 167,400 |
| 2025/05/07 | 827 | 828 | 815 | 827 | 220,700 |
| 2025/05/02 | 815 | 817 | 804 | 812 | 150,900 |
| 2025/05/01 | 833 | 833 | 811 | 815 | 165,000 |
| 2025/04/30 | 819 | 839 | 818 | 832 | 218,900 |
| 2025/04/28 | 817 | 822 | 812 | 815 | 139,400 |
| 2025/04/25 | 825 | 825 | 811 | 817 | 195,000 |
| 2025/04/24 | 835 | 835 | 818 | 824 | 116,100 |
| 2025/04/23 | 835 | 838 | 830 | 836 | 135,500 |
| 2025/04/22 | 834 | 838 | 827 | 834 | 116,200 |
| 2025/04/21 | 835 | 839 | 829 | 834 | 122,000 |
| 2025/04/18 | 822 | 835 | 818 | 835 | 117,800 |
| 2025/04/17 | 817 | 824 | 815 | 819 | 82,000 |
| 2025/04/16 | 816 | 824 | 811 | 822 | 124,100 |
| 2025/04/15 | 819 | 825 | 814 | 814 | 128,100 |
| 2025/04/14 | 817 | 827 | 813 | 814 | 179,600 |
| 2025/04/11 | 779 | 809 | 777 | 809 | 245,800 |
| 2025/04/10 | 818 | 818 | 798 | 809 | 277,500 |
| 2025/04/09 | 780 | 787 | 769 | 773 | 282,200 |