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
2026/08/05 904 910 895 906 467,400
2026/08/04 925 925 904 909 542,000
2026/08/03 945 946 922 930 672,100
2026/07/31 955 960 942 943 704,300
2026/07/30 991 995 964 985 648,800
2026/07/29 966 996 951 988 723,200
2026/07/28 951 960 943 952 1,145,500
2026/07/27 935 948 931 948 666,700
2026/07/24 903 925 899 922 640,300
2026/07/23 909 915 904 910 495,200
2026/07/22 921 921 905 915 616,800
2026/07/21 924 937 923 929 579,300
2026/07/17 930 944 919 923 550,100
2026/07/16 905 925 904 923 657,200
2026/07/15 890 904 890 903 540,900
2026/07/14 889 908 885 894 495,900
2026/07/13 877 883 874 877 336,600
2026/07/10 867 878 863 874 490,100
2026/07/09 878 882 872 872 424,700
2026/07/08 869 880 867 877 353,300
2026/07/07 862 875 857 873 491,000
2026/07/06 855 861 851 858 421,500
2026/07/03 867 869 851 852 453,400
2026/07/02 850 871 847 857 436,700
2026/07/01 845 849 837 841 294,600
2026/06/30 856 861 850 854 380,700
2026/06/29 848 858 845 856 636,800
2026/06/26 842 856 840 856 784,100
2026/06/25 849 849 837 840 324,800
2026/06/24 835 842 832 839 354,900
2026/06/23 845 849 835 835 410,600
2026/06/22 846 854 841 854 374,700
2026/06/19 852 854 843 851 522,400
2026/06/18 853 864 852 856 708,100
2026/06/17 859 867 854 854 321,400
2026/06/16 857 862 853 856 347,000
2026/06/15 860 868 857 857 358,300
2026/06/12 855 862 846 858 600,900
2026/06/11 860 867 850 862 396,900
2026/06/10 870 874 854 861 346,100
2026/06/09 862 867 853 860 396,900
2026/06/08 854 870 850 851 351,000
2026/06/05 855 870 854 860 235,500
2026/06/04 851 858 845 849 294,800
2026/06/03 865 865 844 861 376,700
2026/06/02 864 873 860 872 492,800
2026/06/01 859 867 850 864 415,800
2026/05/29 861 872 847 847 673,200
2026/05/28 860 860 843 857 554,500
2026/05/27 844 863 841 863 458,600
2026/05/26 864 864 847 851 388,700
2026/05/25 868 868 841 854 381,900
2026/05/22 859 862 850 860 320,300
2026/05/21 863 869 856 859 343,700
2026/05/20 880 885 865 867 418,600
2026/05/19 857 876 853 876 562,900
2026/05/18 838 848 832 844 477,900
2026/05/15 828 832 820 832 329,400
2026/05/14 860 864 820 824 1,041,500
2026/05/13 841 843 836 841 273,800
2026/05/12 853 856 839 841 256,900
2026/05/11 846 853 842 851 277,600
2026/05/08 853 853 842 847 260,800
2026/05/07 850 850 837 846 403,000
2026/05/01 857 857 842 851 378,600
2026/04/30 862 863 855 862 363,100
2026/04/28 855 874 855 873 355,500
2026/04/27 863 863 853 857 421,200
2026/04/24 866 868 853 857 391,000
2026/04/23 875 879 859 872 453,600
2026/04/22 874 879 868 871 211,200
2026/04/21 877 885 873 873 221,500
2026/04/20 876 876 864 870 255,600
2026/04/17 860 874 860 871 281,800
2026/04/16 875 877 862 862 222,600
2026/04/15 862 874 862 867 265,700
2026/04/14 863 864 851 851 138,600
2026/04/13 865 872 852 853 239,400
2026/04/10 875 881 864 865 325,500
2026/04/09 895 896 878 878 269,800
2026/04/08 888 894 885 894 259,600
2026/04/07 876 885 875 881 386,800
2026/04/06 857 871 855 871 383,800
2026/04/03 855 860 850 852 178,700
2026/03/27 863 874 861 863 407,700
2026/03/26 856 856 844 851 300,700
2026/03/25 858 865 855 856 377,900
2026/03/24 850 857 849 857 303,900
2026/03/23 846 846 833 835 484,700
2026/03/19 869 869 852 853 323,200
2026/03/18 872 876 861 870 580,400
2026/03/17 874 881 872 880 339,900
2026/03/16 875 886 868 872 433,600
2026/03/13 864 874 861 867 296,700
2026/03/12 871 878 868 873 385,200
2026/03/11 891 891 876 876 314,100
2026/03/10 885 891 875 883 460,000
2026/03/09 870 881 859 877 568,800
2026/03/06 878 887 875 880 606,100
2026/03/05 885 892 871 871 527,900
2026/03/04 873 876 850 863 812,100
2026/03/03 881 887 874 876 899,700
2026/03/02 890 897 880 888 703,500
2026/02/27 903 904 887 895 954,800
2026/02/26 865 884 860 878 915,100
2026/02/25 850 869 850 862 756,500
2026/02/24 870 870 848 849 1,251,400
2026/02/20 889 891 873 876 872,900
2026/02/19 918 919 895 904 926,700
2026/02/18 912 927 906 924 682,900
2026/02/17 905 928 899 913 923,100
2026/02/16 914 914 882 902 1,509,600
2026/02/13 1,012 1,021 974 974 418,900
2026/02/12 1,012 1,019 1,003 1,014 380,300
2026/02/10 1,010 1,024 1,008 1,012 199,200
2026/02/09 1,012 1,018 1,001 1,014 229,000
2026/02/06 1,014 1,014 993 997 223,400
2026/02/05 1,014 1,019 1,004 1,013 283,900
2026/02/04 1,000 1,013 997 1,005 297,100
2026/02/03 1,000 1,020 999 1,006 282,800
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

このページの先頭へ