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
2012/12/28 1,015 1,020 1,000 1,019 9,700
2012/12/27 1,015 1,027 1,001 1,004 10,300
2012/12/26 992 1,038 992 1,015 12,400
2012/12/26 1 -> 10.00 分割
2012/12/25 10,250 10,580 10,250 10,510 1,350
2012/12/21 10,610 10,610 10,270 10,310 1,760
2012/12/20 10,890 10,890 10,520 10,650 1,780
2012/12/19 10,950 10,950 10,650 10,890 2,010
2012/12/18 10,620 10,960 10,620 10,870 1,590
2012/12/17 10,430 10,700 10,330 10,650 3,860
2012/12/14 10,310 10,390 10,280 10,350 930
2012/12/13 10,340 10,430 10,340 10,430 680
2012/12/12 10,300 10,410 10,280 10,340 780
2012/12/11 10,420 10,450 10,330 10,440 510
2012/12/10 10,270 10,400 10,230 10,390 480
2012/12/07 10,280 10,390 10,180 10,300 740
2012/12/06 10,220 10,320 10,180 10,250 2,200
2012/12/05 10,530 10,620 10,400 10,450 610
2012/12/04 10,650 10,650 10,460 10,530 630
2012/12/03 10,400 10,600 10,400 10,490 2,230
2012/11/30 10,350 10,500 10,300 10,330 890
2012/11/29 10,510 10,520 10,200 10,450 1,260
2012/11/28 10,630 10,670 10,500 10,550 1,260
2012/11/27 10,950 10,950 10,570 10,630 1,170
2012/11/26 11,280 11,390 10,980 11,000 1,860
2012/11/22 10,790 11,130 10,730 11,100 2,720
2012/11/21 11,000 11,180 10,620 10,720 2,970
2012/11/20 10,740 10,740 10,250 10,470 1,690
2012/11/19 10,150 10,560 10,150 10,490 1,890
2012/11/16 9,910 10,050 9,750 10,050 1,270
2012/11/15 9,750 9,940 9,690 9,900 1,280
2012/11/14 9,940 9,940 9,770 9,810 700
2012/11/13 10,020 10,020 9,810 9,850 880
2012/11/12 10,010 10,060 9,810 9,870 1,330
2012/11/09 9,900 10,000 9,800 9,970 2,330
2012/11/08 10,230 10,500 10,140 10,150 2,390
2012/11/07 11,180 11,380 10,350 10,650 7,330
2012/11/06 11,430 12,090 11,320 12,080 6,610
2012/11/05 10,410 11,400 10,410 11,400 3,800
2012/11/02 10,650 10,650 10,450 10,590 850
2012/11/01 10,450 10,600 10,200 10,580 2,170
2012/10/31 11,390 11,430 10,260 10,270 5,570
2012/10/30 11,400 11,670 10,840 11,190 3,080
2012/10/29 10,150 11,700 10,100 11,700 7,590
2012/10/26 10,300 10,720 10,050 10,060 3,750
2012/10/25 9,480 10,070 9,350 9,900 3,480
2012/10/24 9,320 9,430 9,180 9,400 1,710
2012/10/23 9,420 9,450 9,300 9,340 680
2012/10/22 9,490 9,490 9,280 9,390 1,140
2012/10/19 9,710 9,710 9,450 9,600 1,100
2012/10/18 9,400 9,700 9,400 9,700 890
2012/10/17 9,300 9,560 9,300 9,470 2,220
2012/10/16 9,060 9,100 8,950 9,020 1,350
2012/10/15 9,620 9,620 9,040 9,060 2,510
2012/10/12 9,610 9,700 9,320 9,470 1,640
2012/10/11 10,010 10,050 9,800 9,870 1,150
2012/10/10 10,200 10,200 9,990 10,010 620
2012/10/09 10,120 10,300 10,030 10,200 1,720
2012/10/05 10,090 10,200 10,000 10,100 1,120
2012/10/04 10,070 10,100 9,960 10,090 680
2012/10/03 10,060 10,110 9,940 9,990 1,350
2012/10/02 10,400 10,420 10,030 10,180 1,470
2012/10/01 10,650 10,650 10,240 10,270 1,040
2012/09/28 10,090 10,680 10,060 10,630 1,780
2012/09/27 10,110 10,250 10,020 10,080 1,200
2012/09/26 10,200 10,220 10,000 10,020 1,800
2012/09/25 10,630 10,680 10,310 10,390 2,350
2012/09/24 11,000 11,000 10,760 10,790 990
2012/09/21 11,030 11,090 10,850 11,010 480
2012/09/20 10,890 11,350 10,720 11,000 2,280
2012/09/19 10,780 10,910 10,590 10,850 1,190
2012/09/18 11,200 11,250 10,670 10,780 2,490
2012/09/14 11,730 11,870 11,200 11,310 5,500
2012/09/13 11,800 12,290 11,430 11,730 10,670
2012/09/12 10,570 11,700 10,530 11,200 14,290
2012/09/11 9,880 10,440 9,880 10,240 2,810
2012/09/10 9,840 10,080 9,670 9,880 2,010
2012/09/07 9,800 9,840 9,630 9,690 820
2012/09/06 10,020 10,500 9,580 9,610 3,970
2012/09/05 9,520 9,600 9,410 9,420 1,510
2012/09/04 9,790 9,900 9,500 9,520 1,960
2012/09/03 9,640 9,980 9,400 9,980 1,680
2012/08/31 9,550 9,660 9,320 9,550 2,100
2012/08/30 9,700 9,800 9,600 9,610 1,490
2012/08/29 9,790 9,950 9,650 9,750 1,690
2012/08/28 10,370 10,440 9,800 9,940 3,620
2012/08/27 10,600 10,660 10,340 10,380 1,810
2012/08/24 10,500 10,630 10,450 10,470 1,460
2012/08/23 10,800 10,800 10,350 10,680 2,590
2012/08/22 10,950 11,180 10,610 10,700 2,480
2012/08/21 10,550 10,880 10,460 10,780 2,570
2012/08/20 11,000 11,460 10,800 10,950 6,300
2012/08/17 10,710 11,210 10,530 10,620 4,560
2012/08/16 10,580 11,280 10,170 10,970 7,770
2012/08/15 11,590 11,750 10,520 10,800 5,210
2012/08/14 12,250 12,490 11,500 11,510 3,890
2012/08/13 11,700 12,700 11,600 12,200 7,170
2012/08/10 12,300 13,890 11,900 12,300 22,080
2012/08/09 10,910 10,910 10,910 10,910 370
2012/08/08 9,820 10,150 9,360 9,410 6,370
2012/08/07 8,500 10,230 8,260 10,000 12,600
2012/08/06 9,120 9,530 8,850 8,950 4,860
2012/08/03 9,470 9,550 9,200 9,360 1,770
2012/08/02 9,370 9,900 9,320 9,470 3,830
2012/08/01 10,270 10,270 9,260 9,370 8,100
2012/07/31 10,310 10,650 10,000 10,280 3,470
2012/07/30 10,740 11,310 10,600 10,980 4,440
2012/07/27 10,530 10,870 10,300 10,440 4,200
2012/07/26 9,550 10,490 9,500 10,250 5,790
2012/07/25 9,450 10,790 9,190 10,000 10,990
2012/07/24 9,650 9,730 9,020 9,300 6,240
2012/07/23 10,360 11,090 9,380 9,380 6,160
2012/07/20 10,660 11,360 10,240 10,350 5,280
2012/07/19 11,030 11,250 10,410 10,660 4,540
2012/07/18 12,050 12,050 10,970 11,030 4,390
2012/07/17 13,000 13,000 10,930 12,350 6,300
2012/07/13 13,030 13,500 12,670 13,000 2,530
2012/07/12 13,290 14,300 12,920 13,030 4,160
2012/07/11 12,850 13,490 12,760 13,290 2,250
2012/07/10 13,500 13,760 13,050 13,190 2,250
2012/07/09 14,500 14,500 13,480 13,800 2,810
2012/07/06 14,610 14,740 14,120 14,420 3,410
2012/07/05 14,230 15,300 14,000 14,840 8,470
2012/07/04 14,000 15,700 13,650 14,130 10,950
2012/07/03 13,980 14,500 13,210 13,700 6,090
2012/07/02 15,250 15,350 13,500 13,500 11,350
2012/06/29 13,030 15,920 13,030 15,100 18,780
2012/06/28 13,390 13,820 12,900 12,920 3,950
2012/06/27 13,340 14,130 12,520 13,990 11,470
2012/06/26 14,700 15,300 13,810 13,900 5,950
2012/06/25 15,800 15,800 14,720 15,000 5,160
2012/06/22 15,520 16,100 15,400 15,400 3,840
2012/06/21 16,840 17,100 16,200 16,200 4,210
2012/06/20 17,140 17,600 16,720 17,240 4,830
2012/06/19 18,400 18,500 17,150 17,840 7,410
2012/06/18 15,900 17,800 15,530 17,800 7,280
2012/06/15 15,410 15,910 14,520 14,800 9,520
2012/06/14 17,180 17,180 15,780 16,010 3,610
2012/06/13 17,070 17,400 16,800 17,000 3,320
2012/06/12 17,900 17,900 15,700 17,240 6,920
2012/06/11 17,900 18,240 17,110 17,890 5,060
2012/06/08 18,720 19,500 18,000 18,300 6,290
2012/06/07 20,110 20,370 18,600 18,640 9,260
2012/06/06 17,990 20,000 17,250 19,110 15,760
2012/06/05 17,440 18,300 17,060 17,770 5,880
2012/06/04 17,930 18,400 17,400 17,660 4,650
2012/06/01 19,590 19,940 18,510 18,730 9,520
2012/05/31 18,300 19,400 17,900 19,250 9,470
2012/05/30 18,990 20,450 17,950 19,100 24,500
2012/05/29 15,900 19,280 15,800 18,610 21,100
2012/05/28 16,040 17,200 14,780 17,100 11,510
2012/05/25 16,400 16,400 14,000 14,350 13,300
2012/05/24 16,910 17,300 15,700 15,860 6,950
2012/05/23 17,460 17,900 16,310 16,700 7,820
2012/05/22 17,510 18,870 16,840 17,060 12,610
2012/05/21 16,680 18,300 16,200 17,300 10,610
2012/05/18 18,700 18,700 16,560 16,690 8,430
2012/05/17 18,660 19,000 17,430 18,700 12,090
2012/05/16 21,800 21,900 19,260 19,460 13,810
2012/05/15 15,900 19,400 15,210 18,300 25,540
2012/05/14 21,620 23,130 20,000 20,000 10,020
2012/05/11 24,600 26,000 23,400 23,600 24,350
2012/05/10 22,150 22,920 21,510 21,600 10,840
2012/05/09 22,200 23,000 20,460 20,880 11,990
2012/05/08 25,000 25,290 22,100 23,200 14,880
2012/05/07 25,800 25,800 23,720 24,200 14,760
2012/05/02 25,800 26,200 24,020 26,150 17,730
2012/05/01 27,000 27,210 25,000 25,840 19,220
2012/04/27 25,500 26,650 22,820 24,930 29,280
2012/04/26 24,000 27,990 23,800 25,450 40,150
2012/04/25 23,300 24,980 21,300 23,990 28,280
2012/04/24 23,300 26,300 22,270 24,300 70,420
2012/04/23 18,000 21,300 17,990 21,300 24,820
2012/04/20 16,980 17,360 16,170 17,300 19,420
2012/04/19 15,500 17,600 14,800 15,450 41,230
2012/04/18 15,500 15,980 14,990 15,650 28,390
2012/04/17 13,400 13,980 13,210 13,380 8,940
2012/04/16 14,200 14,450 12,910 14,000 20,210
2012/04/13 14,530 14,780 13,530 13,800 32,440
2012/04/12 13,300 14,200 12,110 13,990 54,560
2012/04/11 9,610 11,400 9,510 11,400 24,340
2012/04/10 10,320 11,220 9,770 9,900 19,390
2012/04/09 12,200 12,700 10,730 11,370 29,620
2012/04/06 9,730 10,700 9,570 10,700 34,740
2012/04/05 9,000 10,200 8,660 9,200 57,470
2012/04/04 7,710 9,120 7,710 9,120 16,090
2012/04/03 7,920 7,950 7,380 7,620 8,510
2012/04/02 8,360 8,570 7,900 7,900 6,470
2012/03/30 8,220 8,550 8,120 8,120 6,660
2012/03/29 8,660 9,170 8,520 8,520 9,100
2012/03/28 8,800 9,940 8,290 8,900 38,440
2012/03/27 9,100 9,390 8,210 9,100 27,890
2012/03/26 11,520 11,550 8,560 9,100 41,800
2012/03/23 14,160 14,490 11,560 11,560 35,280
2012/03/22 13,030 16,340 12,000 15,560 44,520
2012/03/21 13,630 13,630 12,640 13,630 22,260
2012/03/19 10,630 10,630 10,630 10,630 2,690
2012/03/16 13,200 13,200 7,600 9,130 39,470
2012/03/15 10,200 10,200 10,200 10,200 1,940
2012/03/14 8,700 8,700 8,430 8,700 15,520
2012/03/13 7,200 7,200 7,200 7,200 1,180
2012/03/12 6,000 6,200 5,600 6,200 6,400
2012/03/09 5,000 5,220 4,880 5,200 2,010
2012/03/08 4,900 4,995 4,850 4,900 830
2012/03/07 4,990 5,010 4,900 4,905 540
2012/03/06 4,880 5,000 4,770 4,995 1,440
2012/03/05 4,800 5,240 4,750 4,800 6,560
2012/03/02 4,690 4,695 4,605 4,680 910
2012/03/01 4,680 4,780 4,660 4,715 1,510
2012/02/29 4,650 4,660 4,620 4,625 390
2012/02/28 4,655 4,670 4,590 4,650 800
2012/02/27 4,675 4,685 4,655 4,655 1,790
2012/02/24 4,550 4,675 4,500 4,675 4,160
2012/02/23 4,560 4,590 4,530 4,550 1,720
2012/02/22 4,500 4,560 4,495 4,540 1,990
2012/02/21 4,390 4,400 4,380 4,385 340
2012/02/20 4,380 4,410 4,345 4,395 380
2012/02/17 4,345 4,350 4,315 4,350 370
2012/02/16 4,360 4,360 4,325 4,325 340
2012/02/15 4,390 4,390 4,355 4,360 440
2012/02/14 4,410 4,410 4,350 4,390 400
2012/02/13 4,445 4,445 4,375 4,395 270
2012/02/10 4,450 4,450 4,365 4,400 630
2012/02/09 4,410 4,410 4,355 4,400 320
2012/02/08 4,400 4,420 4,350 4,390 1,710
2012/02/07 4,400 4,470 4,400 4,470 1,310
2012/02/06 4,380 4,440 4,380 4,385 940
2012/02/03 4,350 4,350 4,330 4,330 640
2012/02/02 4,375 4,375 4,350 4,350 230
2012/02/01 4,315 4,320 4,310 4,320 350
2012/01/31 4,250 4,300 4,250 4,300 150
2012/01/30 4,250 4,265 4,250 4,250 150
2012/01/27 4,290 4,310 4,290 4,290 70
2012/01/26 4,285 4,310 4,265 4,290 3,490
2012/01/25 4,305 4,330 4,280 4,285 740
2012/01/24 4,385 4,405 4,350 4,350 510
2012/01/23 4,380 4,405 4,350 4,380 710
2012/01/20 4,400 4,495 4,400 4,450 220
2012/01/19 4,400 4,475 4,400 4,470 130
2012/01/18 4,375 4,500 4,365 4,490 650
2012/01/17 4,370 4,370 4,365 4,365 60
2012/01/16 4,360 4,360 4,360 4,360 10
2012/01/13 4,395 4,395 4,355 4,355 230
2012/01/12 4,375 4,440 4,375 4,390 120
2012/01/11 4,470 4,470 4,380 4,385 500
2012/01/10 4,560 4,560 4,450 4,490 450
2012/01/06 4,610 4,610 4,600 4,600 60
2012/01/05 4,625 4,635 4,620 4,635 450
2012/01/04 4,520 4,605 4,510 4,600 330

このページの先頭へ