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
2008/12/30 2,370 2,370 2,370 2,370 10
2008/12/29 2,380 2,380 2,380 2,380 60
2008/12/26 2,150 2,150 2,150 2,150 70
2008/12/25 2,570 2,650 2,540 2,550 650
2008/12/24 2,190 2,300 2,190 2,300 130
2008/12/22 2,155 2,200 2,155 2,165 180
2008/12/19 2,105 2,150 2,100 2,150 150
2008/12/18 2,100 2,100 2,100 2,100 10
2008/12/15 2,395 2,395 2,200 2,200 140
2008/12/12 2,395 2,395 2,395 2,395 10
2008/12/11 2,390 2,390 2,390 2,390 10
2008/12/04 2,480 2,485 2,480 2,485 20
2008/12/03 2,800 2,800 2,800 2,800 20
2008/12/02 2,910 2,910 2,910 2,910 70
2008/11/28 2,800 3,000 2,800 3,000 380
2008/11/27 3,120 3,120 2,810 2,810 150
2008/11/26 2,340 2,780 2,340 2,780 2,990
2008/11/25 2,360 2,380 2,340 2,380 1,070
2008/11/21 2,020 2,200 2,010 2,200 380
2008/11/20 1,960 2,000 1,950 2,000 120
2008/11/19 2,000 2,000 2,000 2,000 40
2008/11/18 2,100 2,100 2,100 2,100 20
2008/11/17 1,971 2,040 1,970 2,040 80
2008/11/14 2,245 2,245 1,925 1,970 580
2008/11/13 2,325 2,325 2,260 2,325 90
2008/11/11 2,530 2,580 2,500 2,500 480
2008/11/07 2,355 2,500 2,355 2,500 80
2008/11/06 2,550 2,570 2,365 2,365 230
2008/11/05 2,540 2,620 2,450 2,450 140
2008/11/04 2,500 2,520 2,500 2,520 290
2008/10/31 2,445 2,490 2,445 2,470 290
2008/10/30 2,165 2,300 2,160 2,300 60
2008/10/29 2,475 2,475 2,155 2,155 80
2008/10/27 2,430 2,495 2,430 2,475 600
2008/10/24 2,420 2,490 2,380 2,430 3,380
2008/10/23 2,250 2,345 2,250 2,340 400
2008/10/22 2,300 2,335 2,295 2,330 200
2008/10/21 2,285 2,380 2,285 2,300 570
2008/10/20 2,280 2,280 2,200 2,200 40
2008/10/17 2,010 2,300 2,010 2,295 140
2008/10/16 2,010 2,010 2,010 2,010 50
2008/10/15 2,200 2,300 2,200 2,300 50
2008/10/14 1,940 2,200 1,940 2,200 680
2008/10/10 1,900 1,900 1,900 1,900 140
2008/10/09 1,700 1,920 1,700 1,900 120
2008/10/08 1,710 1,771 1,620 1,620 380
2008/10/07 1,900 1,950 1,803 1,803 230
2008/10/06 1,900 1,902 1,900 1,902 130
2008/10/03 2,100 2,110 2,070 2,110 410
2008/10/02 2,280 2,280 2,150 2,240 130
2008/09/30 2,040 2,280 2,040 2,280 150
2008/09/29 2,250 2,300 1,970 2,280 400
2008/09/25 2,310 2,310 2,200 2,300 910
2008/09/24 2,090 2,150 2,090 2,150 100
2008/09/22 2,030 2,140 2,030 2,085 120
2008/09/19 1,930 2,005 1,930 2,000 390
2008/09/18 2,090 2,090 1,960 2,000 50
2008/09/17 1,986 2,140 1,980 2,040 620
2008/09/16 1,865 2,145 1,865 1,985 410
2008/09/12 2,140 2,145 2,110 2,145 30
2008/09/11 2,100 2,100 2,020 2,050 110
2008/09/10 2,175 2,195 2,020 2,100 60
2008/09/09 2,025 2,190 2,025 2,190 40
2008/09/08 1,815 2,105 1,815 2,105 560
2008/09/05 2,285 2,300 2,215 2,215 210
2008/09/04 2,300 2,305 2,300 2,305 190
2008/09/03 2,250 2,300 2,230 2,230 100
2008/09/02 2,430 2,430 2,210 2,300 220
2008/09/01 2,205 2,300 2,205 2,300 60
2008/08/29 2,330 2,330 2,205 2,330 150
2008/08/28 2,330 2,330 2,330 2,330 70
2008/08/27 2,210 2,210 2,210 2,210 20
2008/08/26 2,150 2,330 2,150 2,330 70
2008/08/25 2,420 2,420 2,390 2,390 820
2008/08/22 2,300 2,340 2,300 2,340 80
2008/08/21 2,425 2,425 2,200 2,200 270
2008/08/20 2,430 2,430 2,430 2,430 240
2008/08/19 2,030 2,390 2,030 2,390 180
2008/08/18 2,100 2,100 1,980 2,000 150
2008/08/15 2,130 2,270 2,130 2,270 180
2008/08/14 2,150 2,270 2,150 2,270 160
2008/08/13 2,210 2,330 2,200 2,260 180
2008/08/12 2,400 2,400 2,330 2,330 50
2008/08/11 2,330 2,330 2,320 2,330 640
2008/08/08 2,255 2,255 2,200 2,210 270
2008/08/07 2,280 2,280 2,210 2,210 540
2008/08/06 2,355 2,355 2,300 2,320 230
2008/08/05 2,555 2,555 2,400 2,460 380
2008/08/04 2,630 2,630 2,570 2,570 290
2008/08/01 2,550 2,590 2,510 2,590 200
2008/07/31 2,560 2,600 2,560 2,600 120
2008/07/30 2,670 2,700 2,600 2,600 310
2008/07/29 2,670 2,670 2,670 2,670 20
2008/07/28 2,735 2,735 2,610 2,670 270
2008/07/25 2,950 2,950 2,690 2,740 2,180
2008/07/24 2,820 2,830 2,820 2,830 270
2008/07/23 2,835 2,835 2,820 2,820 180
2008/07/22 2,820 2,835 2,810 2,810 220
2008/07/18 2,900 2,950 2,850 2,850 330
2008/07/17 3,000 3,000 2,900 2,900 60
2008/07/16 3,150 3,150 3,050 3,050 230
2008/07/15 3,090 3,100 3,000 3,100 50
2008/07/14 3,220 3,220 3,100 3,100 120
2008/07/11 3,170 3,190 2,955 3,190 520
2008/07/10 3,150 3,150 3,150 3,150 140
2008/07/09 3,350 3,350 3,300 3,300 50
2008/07/08 3,390 3,390 3,300 3,300 130
2008/07/07 3,200 3,200 3,200 3,200 120
2008/07/04 3,160 3,200 3,100 3,120 170
2008/07/03 3,400 3,400 3,200 3,200 40
2008/07/02 3,680 3,680 3,160 3,400 650
2008/07/01 3,500 3,500 3,480 3,480 50
2008/06/30 3,340 3,480 3,340 3,480 130
2008/06/27 3,670 3,670 3,330 3,340 340
2008/06/26 3,500 3,500 3,300 3,500 390
2008/06/25 3,810 3,900 3,570 3,580 860
2008/06/24 3,810 3,810 3,600 3,760 570
2008/06/23 4,080 4,100 3,700 3,800 650
2008/06/20 4,000 4,010 4,000 4,010 70
2008/06/19 4,060 4,100 4,000 4,000 980
2008/06/18 4,010 4,180 4,010 4,130 810
2008/06/17 4,300 4,300 4,080 4,080 1,010
2008/06/16 4,400 4,450 4,350 4,380 320
2008/06/13 4,390 4,500 4,380 4,500 550
2008/06/12 4,650 4,650 4,350 4,600 600
2008/06/11 4,560 4,650 4,550 4,550 270
2008/06/10 4,780 4,800 4,550 4,640 690
2008/06/09 4,820 4,820 4,800 4,800 340
2008/06/06 4,820 4,830 4,810 4,810 190
2008/06/05 5,190 5,200 4,850 4,900 760
2008/06/04 4,880 4,960 4,880 4,960 70
2008/06/03 4,980 4,990 4,860 4,860 310
2008/06/02 4,950 4,950 4,850 4,890 150
2008/05/30 4,950 4,950 4,900 4,900 100
2008/05/29 4,700 4,950 4,700 4,950 290
2008/05/28 4,850 5,000 4,760 4,950 490
2008/05/27 5,100 5,200 4,800 4,880 920
2008/05/26 5,150 5,200 5,000 5,000 660
2008/05/23 5,410 5,410 5,020 5,350 860
2008/05/22 5,250 5,500 5,140 5,410 850
2008/05/21 5,950 5,950 5,450 5,450 1,080
2008/05/20 6,400 6,450 6,360 6,450 130
2008/05/19 6,220 6,300 6,220 6,300 50
2008/05/16 6,200 6,300 6,200 6,300 30
2008/05/15 6,300 6,300 6,300 6,300 70
2008/05/14 6,550 6,550 6,200 6,200 30
2008/05/13 6,450 6,450 6,450 6,450 10
2008/05/12 6,450 6,450 6,450 6,450 50
2008/05/09 6,500 6,550 6,470 6,470 270
2008/05/08 6,550 6,550 6,490 6,490 200
2008/05/07 6,510 6,550 6,500 6,550 180
2008/05/02 6,590 6,590 6,510 6,510 270
2008/05/01 6,510 6,510 6,440 6,440 190
2008/04/30 6,440 6,450 6,410 6,410 180
2008/04/28 6,600 6,600 6,540 6,540 300
2008/04/25 6,850 6,850 6,550 6,650 1,650
2008/04/24 6,030 6,050 6,030 6,050 150
2008/04/23 5,970 6,020 5,970 6,020 270
2008/04/22 5,950 5,960 5,950 5,950 190
2008/04/21 5,990 5,990 5,970 5,970 360
2008/04/17 5,750 5,760 5,740 5,740 100
2008/04/16 5,750 5,750 5,740 5,740 610
2008/04/15 5,800 5,850 5,740 5,740 350
2008/04/14 5,900 5,900 5,800 5,800 210
2008/04/11 5,910 5,920 5,900 5,900 170
2008/04/10 6,010 6,010 5,960 5,990 180
2008/04/09 6,100 6,100 6,100 6,100 10
2008/04/08 6,160 6,160 6,100 6,100 280
2008/04/07 6,150 6,150 6,150 6,150 70
2008/04/04 6,150 6,150 6,150 6,150 190
2008/04/03 6,150 6,160 6,150 6,150 130
2008/04/02 6,200 6,200 6,150 6,150 310
2008/04/01 6,200 6,200 6,100 6,100 80
2008/03/31 6,010 6,210 6,010 6,210 1,270
2008/03/28 6,000 6,000 6,000 6,000 90
2008/03/27 6,010 6,010 5,850 6,010 350
2008/03/26 6,300 6,300 6,000 6,010 530
2008/03/25 6,450 6,450 6,010 6,100 1,070
2008/03/24 5,960 6,000 5,800 5,850 380
2008/03/21 5,660 5,940 5,660 5,890 100
2008/03/19 5,450 5,650 5,450 5,650 490
2008/03/18 5,440 5,440 5,430 5,440 150
2008/03/17 5,550 5,580 5,440 5,440 210
2008/03/14 5,680 5,750 5,600 5,600 180
2008/03/13 5,700 5,990 5,680 5,680 780
2008/03/12 5,700 5,700 5,690 5,700 160
2008/03/11 5,880 5,890 5,700 5,700 460
2008/03/10 6,000 6,320 5,890 5,980 470
2008/03/07 5,900 5,990 5,890 5,990 60
2008/03/06 6,000 6,220 5,990 6,000 520
2008/03/05 6,210 6,210 6,000 6,000 110
2008/03/04 6,310 6,310 6,100 6,230 440
2008/03/03 6,270 6,310 6,270 6,310 330
2008/02/29 6,430 6,490 6,430 6,490 290
2008/02/28 6,530 6,530 6,380 6,490 350
2008/02/27 6,440 6,580 6,440 6,570 560
2008/02/26 6,320 6,440 6,300 6,440 880
2008/02/25 6,300 6,320 6,300 6,320 920
2008/02/22 6,020 6,020 5,900 5,980 200
2008/02/21 6,000 6,040 5,850 6,040 170
2008/02/20 6,050 6,050 6,000 6,010 1,240
2008/02/19 6,090 6,090 6,010 6,010 20
2008/02/18 5,740 6,190 5,700 6,190 1,280
2008/02/15 5,960 6,040 5,960 6,040 20
2008/02/14 5,940 6,060 5,940 6,060 490
2008/02/13 5,870 6,000 5,450 5,950 550
2008/02/12 6,140 6,200 6,110 6,170 540
2008/02/08 6,060 6,140 6,050 6,140 230
2008/02/07 5,920 6,190 5,900 6,190 870
2008/02/06 5,940 6,020 5,900 5,980 330
2008/02/05 6,010 6,010 5,960 5,960 90
2008/02/04 5,950 6,090 5,900 6,070 1,280
2008/02/01 5,900 5,900 5,500 5,860 530
2008/01/31 5,680 5,920 5,400 5,890 540
2008/01/30 5,870 5,870 5,700 5,700 130
2008/01/29 5,990 5,990 5,790 5,970 70
2008/01/28 6,000 6,000 5,750 5,990 150
2008/01/25 6,080 6,080 5,680 5,750 730
2008/01/24 4,960 5,180 4,960 5,180 280
2008/01/23 5,100 5,100 4,930 4,990 320
2008/01/22 4,960 5,000 4,750 4,900 680
2008/01/21 5,000 5,000 4,850 5,000 340
2008/01/18 4,900 5,100 4,620 5,100 180
2008/01/17 4,800 5,000 4,800 4,910 300
2008/01/16 4,600 5,300 4,600 5,200 1,180
2008/01/15 5,390 5,390 5,000 5,000 260
2008/01/11 5,400 5,400 5,350 5,390 260
2008/01/10 5,400 5,410 5,310 5,400 130
2008/01/09 5,560 5,700 5,550 5,700 330
2008/01/08 5,180 5,420 5,120 5,420 1,700
2008/01/07 5,330 5,380 5,100 5,380 240
2008/01/04 5,600 5,600 5,200 5,400 150

このページの先頭へ