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
2010/12/30 3,065 3,090 3,065 3,090 120
2010/12/29 3,065 3,065 3,050 3,050 190
2010/12/28 2,970 3,050 2,970 3,050 200
2010/12/27 3,150 3,150 3,050 3,060 90
2010/12/24 3,060 3,130 3,000 3,110 880
2010/12/22 3,100 3,200 3,100 3,130 510
2010/12/21 3,145 3,150 3,020 3,140 1,070
2010/12/20 3,085 3,140 3,030 3,140 160
2010/12/17 2,940 3,080 2,910 3,040 430
2010/12/16 3,100 3,100 2,940 3,040 530
2010/12/15 3,000 3,030 3,000 3,000 270
2010/12/14 2,919 3,000 2,919 3,000 440
2010/12/13 3,000 3,000 2,916 2,966 250
2010/12/10 3,050 3,090 3,050 3,090 90
2010/12/09 2,948 3,050 2,900 3,050 300
2010/12/08 3,000 3,000 3,000 3,000 30
2010/12/07 2,981 3,000 2,981 3,000 60
2010/12/06 3,040 3,085 3,000 3,000 450
2010/12/03 2,890 3,090 2,880 3,085 560
2010/12/02 3,000 3,000 2,990 2,990 290
2010/12/01 2,990 3,000 2,900 2,980 220
2010/11/30 3,000 3,000 2,950 3,000 190
2010/11/29 2,930 2,970 2,900 2,970 200
2010/11/26 2,968 3,000 2,968 3,000 290
2010/11/25 2,870 3,000 2,870 2,970 1,010
2010/11/24 2,910 2,910 2,834 2,910 370
2010/11/22 2,860 2,880 2,830 2,860 130
2010/11/19 2,860 2,860 2,860 2,860 120
2010/11/18 2,730 2,870 2,650 2,870 290
2010/11/17 2,810 2,880 2,770 2,880 140
2010/11/16 2,740 2,820 2,700 2,820 1,360
2010/11/15 2,680 2,700 2,680 2,700 270
2010/11/12 2,625 2,700 2,600 2,680 370
2010/11/11 2,680 2,710 2,680 2,680 290
2010/11/10 2,700 2,730 2,670 2,700 540
2010/11/09 2,680 2,680 2,630 2,670 310
2010/11/08 2,700 2,700 2,700 2,700 20
2010/11/05 2,590 2,698 2,590 2,698 220
2010/11/04 2,602 2,770 2,602 2,695 270
2010/11/02 2,750 2,750 2,650 2,650 310
2010/11/01 2,695 2,700 2,695 2,700 70
2010/10/29 2,694 2,695 2,694 2,695 50
2010/10/28 2,650 2,695 2,550 2,695 270
2010/10/27 2,651 2,700 2,651 2,700 90
2010/10/26 2,650 2,700 2,650 2,700 20
2010/10/25 2,800 2,800 2,650 2,790 300
2010/10/22 2,891 2,891 2,891 2,891 10
2010/10/21 2,750 2,780 2,691 2,691 230
2010/10/20 2,790 2,790 2,660 2,750 220
2010/10/19 2,797 2,797 2,797 2,797 10
2010/10/18 2,750 2,750 2,750 2,750 90
2010/10/15 2,900 2,900 2,820 2,820 110
2010/10/14 2,980 2,980 2,900 2,900 30
2010/10/13 2,805 2,805 2,710 2,790 150
2010/10/12 0 0 0 2,855 0
2010/10/08 0 0 0 2,855 0
2010/10/07 0 0 0 2,855 0
2010/10/06 2,850 2,855 2,705 2,855 80
2010/10/05 2,700 2,850 2,700 2,700 50
2010/10/04 2,950 2,950 2,750 2,750 280
2010/10/01 2,690 2,690 2,690 2,690 110
2010/09/30 2,660 2,660 2,660 2,660 20
2010/09/29 0 0 0 2,600 0
2010/09/28 2,600 2,600 2,520 2,600 90
2010/09/27 2,660 2,660 2,600 2,600 130
2010/09/24 2,580 2,660 2,580 2,660 260
2010/09/22 2,690 2,690 2,690 2,690 20
2010/09/21 2,690 2,690 2,570 2,680 150
2010/09/17 2,680 2,680 2,600 2,670 120
2010/09/16 2,620 2,680 2,620 2,680 30
2010/09/15 0 0 0 2,690 0
2010/09/14 2,690 2,690 2,690 2,690 20
2010/09/13 2,700 2,700 2,700 2,700 10
2010/09/10 0 0 0 2,700 0
2010/09/09 0 0 0 2,700 0
2010/09/08 0 0 0 2,700 0
2010/09/07 0 0 0 2,700 0
2010/09/06 0 0 0 2,700 0
2010/09/03 0 0 0 2,700 0
2010/09/02 2,720 2,750 2,700 2,700 360
2010/09/01 2,650 2,690 2,600 2,670 110
2010/08/31 2,640 2,640 2,600 2,600 20
2010/08/30 2,600 2,600 2,600 2,600 20
2010/08/27 2,550 2,650 2,550 2,650 60
2010/08/26 2,510 2,670 2,500 2,670 100
2010/08/25 2,550 2,580 2,490 2,510 1,110
2010/08/24 2,730 2,750 2,650 2,700 190
2010/08/23 2,780 2,780 2,720 2,730 120
2010/08/20 2,780 2,780 2,780 2,780 10
2010/08/19 2,780 2,780 2,780 2,780 20
2010/08/18 2,760 2,780 2,520 2,780 490
2010/08/17 0 0 0 2,900 0
2010/08/16 2,850 2,900 2,850 2,900 60
2010/08/13 2,990 2,990 2,990 2,990 20
2010/08/12 2,990 2,990 2,990 2,990 10
2010/08/11 2,990 2,990 2,990 2,990 10
2010/08/10 2,950 3,020 2,900 2,910 40
2010/08/09 2,860 2,950 2,860 2,950 20
2010/08/06 2,825 3,070 2,800 3,070 130
2010/08/05 0 0 0 3,090 0
2010/08/04 0 0 0 3,090 0
2010/08/03 3,000 3,090 3,000 3,090 120
2010/08/02 3,050 3,050 2,900 3,000 480
2010/07/30 2,900 2,900 2,900 2,900 20
2010/07/29 2,890 2,890 2,750 2,850 30
2010/07/28 2,800 2,900 2,665 2,890 120
2010/07/27 2,800 2,850 2,800 2,850 80
2010/07/26 2,705 2,820 2,705 2,820 90
2010/07/23 2,650 2,800 2,650 2,800 230
2010/07/22 2,750 2,800 2,700 2,750 80
2010/07/21 2,750 2,750 2,617 2,750 360
2010/07/20 2,750 2,750 2,750 2,750 20
2010/07/16 2,700 2,800 2,650 2,800 270
2010/07/15 2,680 2,800 2,680 2,800 140
2010/07/14 0 0 0 2,830 0
2010/07/13 0 0 0 2,830 0
2010/07/12 2,830 2,830 2,830 2,830 100
2010/07/09 0 0 0 2,780 0
2010/07/08 2,650 2,780 2,650 2,780 20
2010/07/07 2,700 2,700 2,660 2,700 40
2010/07/06 2,650 2,700 2,650 2,700 80
2010/07/05 2,700 2,710 2,690 2,690 160
2010/07/02 2,800 2,800 2,800 2,800 170
2010/07/01 2,790 2,790 2,766 2,790 70
2010/06/30 2,750 2,790 2,625 2,790 130
2010/06/29 0 0 0 2,790 0
2010/06/28 2,700 2,790 2,650 2,790 140
2010/06/25 2,717 2,749 2,600 2,749 460
2010/06/24 2,800 2,800 2,779 2,779 50
2010/06/23 2,820 2,820 2,705 2,750 130
2010/06/22 2,779 2,779 2,700 2,720 140
2010/06/21 2,770 2,770 2,770 2,770 60
2010/06/18 2,795 2,795 2,560 2,680 270
2010/06/17 2,680 2,800 2,670 2,770 190
2010/06/16 2,900 2,900 2,550 2,780 1,310
2010/06/15 3,000 3,000 3,000 3,000 10
2010/06/14 2,950 3,090 2,901 3,090 180
2010/06/11 3,000 3,100 3,000 3,100 90
2010/06/10 3,000 3,000 3,000 3,000 40
2010/06/09 2,900 2,960 2,800 2,930 350
2010/06/08 2,800 3,000 2,800 2,990 320
2010/06/07 2,970 3,000 2,800 2,850 650
2010/06/04 3,055 3,320 3,055 3,320 270
2010/06/03 3,350 3,395 3,110 3,390 250
2010/06/02 3,380 3,380 3,010 3,250 310
2010/06/01 3,400 3,400 3,250 3,380 200
2010/05/31 3,055 3,390 3,015 3,390 350
2010/05/28 3,375 3,460 3,165 3,275 540
2010/05/27 3,360 3,530 3,255 3,490 570
2010/05/26 3,490 3,735 3,100 3,710 1,110
2010/05/25 3,290 3,750 3,150 3,700 3,020
2010/05/24 3,140 3,150 3,140 3,150 900
2010/05/21 2,430 2,650 2,330 2,650 740
2010/05/20 2,680 2,680 2,202 2,480 1,080
2010/05/19 2,210 2,700 2,200 2,700 930
2010/05/18 2,640 2,850 2,340 2,610 1,000
2010/05/17 2,910 3,010 2,650 2,840 2,200
2010/05/14 3,560 3,860 2,610 3,000 11,170
2010/05/13 3,160 3,160 3,100 3,160 3,380
2010/05/12 2,310 2,660 2,310 2,660 1,560
2010/05/11 2,060 2,160 2,060 2,160 70
2010/05/10 2,050 2,150 2,010 2,150 60
2010/05/07 2,270 2,270 2,000 2,080 320
2010/05/06 2,290 2,290 2,110 2,230 120
2010/04/30 2,309 2,309 2,190 2,190 200
2010/04/28 2,260 2,260 2,200 2,230 220
2010/04/27 2,065 2,366 2,065 2,309 2,070
2010/04/26 2,099 2,099 1,829 2,060 1,070
2010/04/23 1,899 2,178 1,806 1,926 2,440
2010/04/22 1,550 1,780 1,550 1,779 1,510
2010/04/21 1,498 1,549 1,421 1,548 260
2010/04/20 1,366 1,498 1,366 1,498 510
2010/04/19 1,380 1,390 1,352 1,365 190
2010/04/16 1,440 1,455 1,440 1,455 100
2010/04/15 1,350 1,399 1,350 1,380 240
2010/04/14 1,334 1,334 1,300 1,332 160
2010/04/13 1,268 1,310 1,268 1,310 210
2010/04/12 1,230 1,275 1,230 1,275 410
2010/04/09 1,310 1,310 1,300 1,310 90
2010/04/08 1,300 1,310 1,250 1,310 50
2010/04/07 1,369 1,399 1,320 1,320 220
2010/04/06 1,379 1,379 1,320 1,320 100
2010/04/05 1,300 1,327 1,280 1,327 190
2010/04/02 1,398 1,398 1,330 1,330 360
2010/04/01 1,250 1,278 1,250 1,278 240
2010/03/31 1,245 1,250 1,240 1,250 100
2010/03/30 1,247 1,248 1,200 1,247 200
2010/03/29 1,248 1,248 1,210 1,246 160
2010/03/26 1,140 1,249 1,110 1,249 230
2010/03/25 1,130 1,168 1,130 1,140 460
2010/03/24 1,205 1,205 1,160 1,170 160
2010/03/23 1,199 1,200 1,178 1,180 90
2010/03/19 1,178 1,178 1,178 1,178 20
2010/03/17 1,110 1,175 1,100 1,175 70
2010/03/16 1,140 1,140 1,140 1,140 30
2010/03/15 1,179 1,179 1,140 1,140 120
2010/03/12 1,148 1,148 1,148 1,148 30
2010/03/11 1,130 1,146 1,130 1,146 40
2010/03/10 1,100 1,137 1,100 1,137 230
2010/03/09 1,081 1,130 1,081 1,130 90
2010/03/08 1,110 1,120 1,110 1,120 110
2010/03/05 1,105 1,115 1,100 1,100 120
2010/03/04 1,046 1,075 1,011 1,075 210
2010/03/03 1,035 1,035 1,000 1,033 180
2010/03/02 1,035 1,038 994 1,000 730
2010/03/01 1,020 1,020 991 1,010 310
2010/02/26 1,018 1,022 990 1,020 300
2010/02/25 1,008 1,035 990 1,000 1,950
2010/02/24 1,040 1,089 1,040 1,050 820
2010/02/23 1,040 1,100 1,040 1,099 280
2010/02/22 1,060 1,100 1,046 1,099 740
2010/02/19 1,110 1,150 1,090 1,150 40
2010/02/18 1,110 1,110 1,040 1,090 710
2010/02/17 1,090 1,090 1,090 1,090 10
2010/02/16 1,120 1,200 1,072 1,180 490
2010/02/15 1,140 1,140 1,120 1,120 310
2010/02/12 1,245 1,245 1,200 1,200 280
2010/02/10 1,256 1,256 1,250 1,255 110
2010/02/09 1,190 1,200 1,190 1,196 110
2010/02/08 1,133 1,190 1,100 1,190 440
2010/02/04 1,160 1,161 1,150 1,161 200
2010/02/03 1,197 1,199 1,161 1,161 120
2010/02/02 1,265 1,265 1,199 1,199 820
2010/02/01 1,280 1,280 1,220 1,220 290
2010/01/29 1,292 1,292 1,250 1,250 100
2010/01/28 1,240 1,262 1,232 1,262 140
2010/01/27 1,250 1,250 1,250 1,250 70
2010/01/26 1,260 1,260 1,250 1,250 350
2010/01/25 1,280 1,280 1,241 1,250 560
2010/01/22 1,315 1,323 1,270 1,310 340
2010/01/21 1,370 1,370 1,314 1,314 70
2010/01/20 1,300 1,373 1,270 1,373 280
2010/01/19 1,300 1,300 1,300 1,300 60
2010/01/18 1,280 1,280 1,230 1,260 430
2010/01/15 1,280 1,310 1,272 1,280 620
2010/01/14 1,300 1,300 1,280 1,280 70
2010/01/13 1,300 1,300 1,300 1,300 60
2010/01/12 1,290 1,290 1,280 1,280 150
2010/01/08 1,283 1,290 1,283 1,290 40
2010/01/07 1,286 1,286 1,283 1,283 100
2010/01/06 1,278 1,320 1,278 1,320 80
2010/01/05 1,415 1,415 1,320 1,320 450
2010/01/04 1,285 1,320 1,260 1,295 430

このページの先頭へ