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
2014/12/30 811 835 802 833 73,500
2014/12/29 812 816 801 814 56,600
2014/12/26 779 844 779 795 82,000
2014/12/26 1 -> 2.00 分割
2014/12/25 1,601 1,622 1,580 1,590 61,900
2014/12/24 1,650 1,655 1,585 1,608 48,100
2014/12/22 1,662 1,673 1,630 1,632 32,200
2014/12/19 1,677 1,678 1,650 1,661 31,400
2014/12/18 1,699 1,699 1,662 1,666 32,600
2014/12/17 1,730 1,730 1,650 1,672 38,700
2014/12/16 1,710 1,710 1,641 1,648 29,100
2014/12/15 1,702 1,735 1,697 1,718 16,400
2014/12/12 1,677 1,746 1,677 1,738 18,200
2014/12/11 1,659 1,733 1,652 1,681 11,600
2014/12/10 1,710 1,725 1,690 1,697 20,900
2014/12/09 1,727 1,740 1,706 1,740 15,000
2014/12/08 1,710 1,730 1,710 1,723 19,000
2014/12/05 1,720 1,745 1,704 1,710 34,900
2014/12/04 1,768 1,799 1,745 1,745 27,000
2014/12/03 1,800 1,805 1,759 1,800 46,600
2014/12/02 1,840 1,843 1,796 1,814 34,800
2014/12/01 1,829 1,850 1,805 1,812 32,200
2014/11/28 1,788 1,800 1,780 1,796 19,000
2014/11/27 1,819 1,840 1,766 1,770 45,800
2014/11/26 1,816 1,849 1,744 1,842 71,000
2014/11/25 1,800 1,840 1,790 1,823 43,300
2014/11/21 1,779 1,830 1,750 1,768 61,600
2014/11/20 1,818 1,819 1,718 1,779 72,800
2014/11/19 2,025 2,025 1,684 1,699 353,700
2014/11/18 1,585 1,640 1,585 1,625 17,400
2014/11/17 1,626 1,650 1,536 1,598 36,800
2014/11/14 1,780 1,782 1,621 1,670 23,500
2014/11/13 1,779 1,780 1,740 1,777 9,400
2014/11/12 1,750 1,777 1,731 1,775 24,600
2014/11/11 1,787 1,799 1,756 1,779 7,800
2014/11/10 1,756 1,800 1,756 1,797 15,200
2014/11/07 1,747 1,798 1,746 1,781 11,200
2014/11/06 1,785 1,799 1,743 1,743 20,200
2014/11/05 1,809 1,809 1,769 1,797 9,600
2014/11/04 1,715 1,804 1,715 1,797 69,800
2014/10/31 1,820 1,850 1,720 1,795 62,100
2014/10/30 1,825 1,848 1,750 1,811 41,500
2014/10/29 1,845 1,853 1,811 1,811 36,000
2014/10/28 1,830 1,880 1,780 1,817 47,500
2014/10/27 1,794 1,863 1,717 1,845 54,500
2014/10/24 1,810 1,834 1,744 1,795 46,400
2014/10/23 1,720 1,800 1,670 1,800 51,500
2014/10/22 1,674 1,789 1,600 1,722 88,200
2014/10/21 1,636 1,675 1,621 1,675 19,900
2014/10/20 1,590 1,660 1,590 1,660 24,000
2014/10/17 1,486 1,556 1,486 1,553 35,400
2014/10/16 1,499 1,533 1,470 1,484 33,900
2014/10/15 1,493 1,550 1,460 1,538 43,700
2014/10/14 1,500 1,506 1,449 1,495 23,000
2014/10/10 1,450 1,550 1,450 1,527 47,900
2014/10/09 1,640 1,670 1,485 1,511 45,100
2014/10/08 1,600 1,680 1,541 1,667 39,600
2014/10/07 1,700 1,738 1,588 1,615 59,700
2014/10/06 1,525 1,699 1,525 1,685 87,000
2014/10/03 1,500 1,538 1,453 1,495 55,400
2014/10/02 1,568 1,665 1,521 1,549 55,400
2014/10/01 1,597 1,630 1,526 1,574 76,300
2014/09/30 1,490 1,580 1,455 1,566 92,200
2014/09/29 1,420 1,496 1,415 1,496 73,900
2014/09/26 1,347 1,414 1,345 1,413 38,300
2014/09/25 1,358 1,375 1,346 1,375 31,200
2014/09/24 1,334 1,348 1,324 1,340 18,600
2014/09/22 1,339 1,347 1,321 1,329 16,100
2014/09/19 1,320 1,340 1,310 1,326 19,300
2014/09/18 1,310 1,333 1,308 1,312 14,900
2014/09/17 1,370 1,370 1,308 1,308 41,300
2014/09/16 1,298 1,299 1,271 1,296 14,100
2014/09/12 1,278 1,279 1,267 1,279 10,800
2014/09/11 1,264 1,275 1,250 1,259 14,400
2014/09/10 1,242 1,259 1,220 1,234 21,100
2014/09/09 1,244 1,270 1,244 1,255 12,400
2014/09/08 1,240 1,260 1,237 1,244 6,600
2014/09/05 1,253 1,255 1,237 1,241 6,600
2014/09/04 1,246 1,275 1,246 1,253 11,100
2014/09/03 1,276 1,276 1,231 1,245 23,300
2014/09/02 1,299 1,310 1,282 1,287 16,800
2014/09/01 1,311 1,320 1,280 1,297 16,500
2014/08/29 1,319 1,319 1,300 1,311 7,800
2014/08/28 1,306 1,324 1,255 1,307 15,600
2014/08/27 1,290 1,310 1,290 1,300 9,600
2014/08/26 1,306 1,310 1,295 1,297 17,100
2014/08/25 1,319 1,320 1,301 1,306 15,600
2014/08/22 1,275 1,317 1,275 1,309 37,200
2014/08/21 1,260 1,279 1,260 1,267 8,100
2014/08/20 1,263 1,280 1,261 1,261 16,800
2014/08/19 1,246 1,260 1,231 1,233 11,300
2014/08/18 1,260 1,266 1,235 1,241 10,000
2014/08/15 1,231 1,249 1,228 1,235 8,500
2014/08/14 1,230 1,245 1,220 1,231 8,500
2014/08/13 1,211 1,229 1,210 1,229 4,500
2014/08/12 1,230 1,234 1,210 1,220 14,900
2014/08/11 1,180 1,240 1,180 1,237 22,700
2014/08/08 1,182 1,214 1,156 1,163 22,400
2014/08/07 1,213 1,245 1,183 1,185 34,500
2014/08/06 1,264 1,264 1,219 1,225 22,700
2014/08/05 1,277 1,299 1,253 1,264 21,500
2014/08/04 1,319 1,337 1,275 1,291 25,200
2014/08/01 1,301 1,334 1,301 1,321 14,700
2014/07/31 1,418 1,420 1,325 1,337 70,400
2014/07/30 1,410 1,430 1,404 1,404 53,300
2014/07/29 1,409 1,418 1,392 1,405 14,100
2014/07/28 1,400 1,428 1,400 1,409 28,000
2014/07/25 1,360 1,434 1,350 1,394 51,900
2014/07/24 1,310 1,355 1,310 1,354 15,600
2014/07/23 1,300 1,340 1,300 1,309 12,600
2014/07/22 1,305 1,340 1,305 1,319 17,400
2014/07/18 1,320 1,332 1,300 1,330 16,000
2014/07/17 1,317 1,333 1,300 1,312 13,500
2014/07/16 1,330 1,347 1,312 1,325 18,300
2014/07/15 1,330 1,347 1,324 1,340 23,800
2014/07/14 1,280 1,328 1,276 1,322 30,400
2014/07/11 1,250 1,280 1,230 1,261 27,300
2014/07/10 1,290 1,300 1,255 1,261 25,900
2014/07/09 1,310 1,313 1,294 1,302 23,700
2014/07/08 1,344 1,350 1,326 1,336 18,500
2014/07/07 1,313 1,370 1,313 1,343 34,100
2014/07/04 1,297 1,310 1,291 1,303 14,200
2014/07/03 1,310 1,311 1,289 1,295 18,500
2014/07/02 1,330 1,330 1,306 1,319 16,000
2014/07/01 1,275 1,325 1,275 1,325 41,600
2014/06/30 1,260 1,280 1,248 1,279 11,500
2014/06/27 1,275 1,283 1,210 1,268 34,100
2014/06/26 1,274 1,299 1,270 1,281 19,200
2014/06/25 1,315 1,317 1,294 1,301 13,900
2014/06/24 1,300 1,325 1,272 1,325 18,200
2014/06/23 1,300 1,345 1,298 1,300 23,900
2014/06/20 1,310 1,326 1,290 1,299 28,300
2014/06/19 1,344 1,359 1,321 1,325 55,500
2014/06/18 1,268 1,380 1,257 1,374 115,900
2014/06/17 1,223 1,241 1,205 1,230 15,900
2014/06/16 1,269 1,285 1,220 1,231 35,900
2014/06/13 1,197 1,241 1,192 1,239 34,600
2014/06/12 1,160 1,197 1,150 1,197 32,500
2014/06/11 1,156 1,160 1,139 1,152 20,000
2014/06/10 1,173 1,173 1,111 1,126 42,300
2014/06/09 1,180 1,198 1,155 1,190 12,000
2014/06/06 1,156 1,165 1,145 1,153 9,200
2014/06/05 1,181 1,199 1,070 1,145 29,500
2014/06/04 1,170 1,202 1,170 1,182 15,900
2014/06/03 1,161 1,180 1,135 1,173 30,200
2014/06/02 1,176 1,180 1,148 1,161 30,200
2014/05/30 1,105 1,135 1,092 1,116 33,400
2014/05/29 1,097 1,097 1,061 1,075 4,500
2014/05/28 1,095 1,103 1,068 1,068 10,000
2014/05/27 1,127 1,135 1,066 1,066 27,800
2014/05/26 1,097 1,134 1,066 1,097 17,500
2014/05/23 1,035 1,095 1,035 1,055 18,300
2014/05/22 1,020 1,035 1,006 1,015 18,300
2014/05/21 1,010 1,010 984 995 22,400
2014/05/20 1,000 1,028 996 999 19,900
2014/05/19 1,049 1,052 998 1,000 16,400
2014/05/16 1,070 1,081 1,031 1,032 16,000
2014/05/15 1,100 1,100 1,077 1,099 8,600
2014/05/14 1,124 1,140 1,106 1,119 6,800
2014/05/13 1,088 1,117 1,088 1,104 6,900
2014/05/12 1,150 1,150 1,060 1,088 20,800
2014/05/09 1,161 1,177 1,152 1,152 7,000
2014/05/08 1,190 1,198 1,170 1,170 7,800
2014/05/07 1,190 1,199 1,176 1,177 11,600
2014/05/02 1,241 1,241 1,182 1,213 14,300
2014/05/01 1,188 1,206 1,170 1,206 10,200
2014/04/30 1,170 1,235 1,164 1,188 19,200
2014/04/28 1,164 1,183 1,163 1,180 6,000
2014/04/25 1,199 1,204 1,157 1,184 27,300
2014/04/24 1,170 1,175 1,155 1,157 7,700
2014/04/23 1,165 1,174 1,151 1,153 9,800
2014/04/22 1,169 1,183 1,158 1,171 13,500
2014/04/21 1,167 1,171 1,155 1,165 6,700
2014/04/18 1,161 1,182 1,151 1,167 11,600
2014/04/17 1,201 1,214 1,161 1,170 24,800
2014/04/16 1,171 1,205 1,151 1,182 14,700
2014/04/15 1,195 1,205 1,153 1,163 15,500
2014/04/14 1,147 1,230 1,136 1,196 53,300
2014/04/11 1,111 1,147 1,103 1,129 25,700
2014/04/10 1,215 1,263 1,149 1,150 42,500
2014/04/09 1,234 1,249 1,191 1,205 15,500
2014/04/08 1,250 1,260 1,240 1,240 700
2014/04/07 1,273 1,278 1,231 1,255 6,900
2014/04/04 1,248 1,290 1,210 1,288 29,900
2014/04/03 1,300 1,306 1,199 1,248 28,300
2014/04/02 1,353 1,353 1,300 1,301 5,900
2014/04/01 1,351 1,353 1,280 1,313 24,400
2014/03/31 1,225 1,291 1,225 1,291 30,600
2014/03/28 1,198 1,212 1,166 1,195 24,200
2014/03/27 1,121 1,144 1,111 1,122 11,100
2014/03/26 1,135 1,184 1,110 1,121 20,000
2014/03/25 1,219 1,219 1,072 1,125 46,100
2014/03/24 1,101 1,220 1,084 1,220 27,100
2014/03/20 1,160 1,170 1,117 1,120 15,000
2014/03/19 1,258 1,266 1,152 1,152 32,700
2014/03/18 1,263 1,270 1,223 1,228 19,500
2014/03/17 1,284 1,316 1,243 1,262 28,300
2014/03/14 1,268 1,450 1,268 1,315 62,600
2014/03/13 1,433 1,433 1,387 1,388 15,900
2014/03/12 1,429 1,440 1,358 1,430 27,300
2014/03/11 1,350 1,435 1,307 1,428 232,500
2014/03/10 1,303 1,359 1,288 1,324 30,100
2014/03/07 1,290 1,340 1,289 1,303 34,200
2014/03/06 1,288 1,288 1,268 1,276 11,600
2014/03/05 1,280 1,292 1,271 1,288 20,700
2014/03/04 1,278 1,278 1,230 1,268 29,300
2014/03/03 1,218 1,269 1,172 1,244 26,900
2014/02/28 1,210 1,230 1,190 1,200 14,600
2014/02/27 1,195 1,226 1,192 1,226 12,000
2014/02/26 1,186 1,203 1,186 1,193 6,000
2014/02/25 1,156 1,198 1,150 1,186 7,700
2014/02/24 1,147 1,202 1,147 1,156 13,200
2014/02/21 1,137 1,160 1,137 1,143 8,600
2014/02/20 1,170 1,170 1,137 1,141 8,800
2014/02/19 1,173 1,189 1,164 1,170 10,600
2014/02/18 1,145 1,169 1,145 1,160 10,100
2014/02/17 1,120 1,170 1,120 1,150 7,800
2014/02/14 1,173 1,173 1,127 1,128 12,500
2014/02/13 1,230 1,234 1,151 1,173 38,600
2014/02/12 1,263 1,270 1,230 1,260 47,300
2014/02/10 1,240 1,277 1,216 1,263 44,800
2014/02/07 1,145 1,212 1,145 1,210 81,400
2014/02/06 1,065 1,165 1,060 1,159 72,700
2014/02/05 1,030 1,107 1,030 1,095 116,100
2014/02/04 968 1,010 934 1,000 128,900
2014/02/03 1,067 1,067 954 983 163,900
2014/01/31 1,089 1,189 1,076 1,111 170,000
2014/01/30 1,255 1,256 1,168 1,209 112,300
2014/01/29 1,311 1,361 1,282 1,285 50,100
2014/01/28 1,361 1,389 1,280 1,281 31,400
2014/01/27 1,352 1,399 1,351 1,355 27,200
2014/01/24 1,429 1,445 1,421 1,434 22,200
2014/01/23 1,450 1,493 1,425 1,459 47,000
2014/01/22 1,502 1,529 1,401 1,418 131,700
2014/01/21 1,400 1,422 1,400 1,412 27,100
2014/01/20 1,381 1,384 1,357 1,384 22,100
2014/01/17 1,315 1,351 1,311 1,351 24,500
2014/01/16 1,365 1,369 1,331 1,337 31,600
2014/01/15 1,399 1,400 1,343 1,355 31,400
2014/01/14 1,372 1,419 1,365 1,380 36,100
2014/01/10 1,406 1,438 1,391 1,432 30,600
2014/01/09 1,460 1,460 1,411 1,415 19,600
2014/01/08 1,400 1,434 1,375 1,400 28,800
2014/01/07 1,465 1,465 1,375 1,410 15,200
2014/01/06 1,430 1,445 1,390 1,435 37,200

このページの先頭へ