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
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
2025/04/08 768 790 768 780 273,300
2025/04/07 742 769 733 753 570,800
2025/04/04 771 780 763 772 484,400
2025/04/03 770 785 767 779 260,100
2025/04/02 815 815 791 800 221,100
2025/04/01 822 829 806 811 298,600
2025/03/31 808 814 803 807 312,200
2025/03/28 816 823 805 812 215,200
2025/03/27 796 817 794 815 344,700
2025/03/26 802 808 789 796 392,600
2025/03/25 798 801 788 798 157,400
2025/03/24 785 800 783 788 159,700
2025/03/21 784 788 776 781 212,700
2025/03/19 789 796 785 791 168,800
2025/03/18 790 795 785 786 164,000
2025/03/17 783 798 782 788 167,600
2025/03/14 765 788 765 779 288,300
2025/03/13 779 783 773 777 189,100
2025/03/12 783 789 770 778 327,900
2025/03/11 772 791 756 787 345,600
2025/03/10 795 795 776 787 139,000
2025/03/07 791 798 785 797 166,600
2025/03/06 790 798 788 798 126,400
2025/03/05 790 799 778 794 178,500
2025/03/04 799 799 785 791 175,100
2025/03/03 780 796 780 791 234,500
2025/02/28 791 805 766 775 343,900
2025/02/27 774 784 771 777 129,200
2025/02/26 764 780 764 780 190,000
2025/02/25 778 778 760 771 393,900
2025/02/21 788 791 780 789 185,300
2025/02/20 792 798 785 792 246,800
2025/02/19 800 803 783 792 241,300
2025/02/18 793 809 791 809 333,600
2025/02/17 790 825 790 802 601,400
2025/02/14 795 797 765 790 1,196,200
2025/02/13 735 765 719 765 1,603,500
2025/02/12 672 673 658 665 280,600
2025/02/10 657 664 657 661 190,100
2025/02/07 652 655 645 654 284,500
2025/02/06 654 658 652 654 199,100
2025/02/05 660 662 650 652 251,600
2025/02/04 676 676 659 660 145,000
2025/02/03 675 676 660 660 217,300
2025/01/31 689 692 683 684 107,200
2025/01/30 693 695 689 695 119,500
2025/01/29 703 704 690 691 126,000
2025/01/28 691 702 690 702 184,100
2025/01/27 696 699 689 698 181,500
2025/01/24 696 696 681 686 175,300
2025/01/23 681 692 681 688 138,600
2025/01/22 682 685 676 681 130,800
2025/01/21 673 683 670 679 153,200
2025/01/20 672 678 670 676 102,500
2025/01/17 674 676 670 673 129,400
2025/01/16 680 685 676 676 177,300
2025/01/15 688 689 678 684 181,700
2025/01/14 682 687 680 682 175,900
2025/01/10 696 699 682 683 180,000
2025/01/09 690 704 690 700 216,200
2025/01/08 691 693 685 688 210,400
2025/01/07 692 702 691 691 195,700
2025/01/06 705 710 691 692 323,900
2024/12/30 710 710 702 705 141,800
2024/12/27 693 710 692 705 421,900
2024/12/26 712 721 710 715 435,400
2024/12/25 723 723 712 716 199,800
2024/12/24 736 737 720 723 250,700
2024/12/23 730 739 730 737 263,800
2024/12/20 730 732 722 726 298,100
2024/12/19 715 734 714 730 196,800
2024/12/18 720 730 716 720 177,100
2024/12/17 736 739 723 726 259,400
2024/12/16 736 746 736 737 225,800
2024/12/13 718 740 718 734 231,300
2024/12/12 731 737 728 731 204,800
2024/12/11 728 738 728 731 167,600
2024/12/10 735 735 723 728 286,200
2024/12/09 735 737 724 725 174,100
2024/12/06 729 730 718 726 228,500
2024/12/05 726 734 726 734 245,200
2024/12/04 718 728 718 719 256,200
2024/12/03 702 724 701 716 347,900
2024/12/02 694 700 689 692 163,800
2024/11/29 695 699 691 691 181,000
2024/11/28 680 694 680 692 146,100
2024/11/27 695 695 679 687 300,500
2024/11/26 699 703 689 696 171,400
2024/11/25 708 708 694 694 257,200
2024/11/22 705 711 699 701 155,700
2024/11/21 693 703 693 703 135,700
2024/11/20 702 705 692 692 327,800
2024/11/19 716 716 703 706 275,400
2024/11/18 721 730 717 717 114,500
2024/11/15 723 730 722 722 138,800
2024/11/14 724 728 717 725 132,800
2024/11/13 719 728 718 723 171,100
2024/11/12 729 731 715 725 220,200
2024/11/11 727 735 718 733 139,900

このページの先頭へ