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
2017/12/29 2,223 2,245 2,178 2,185 264,900
2017/12/28 2,209 2,251 2,191 2,203 303,800
2017/12/27 2,181 2,219 2,159 2,210 368,100
2017/12/26 2,210 2,254 2,204 2,244 260,700
2017/12/25 2,201 2,225 2,181 2,218 204,700
2017/12/22 2,203 2,217 2,175 2,197 176,200
2017/12/21 2,202 2,239 2,170 2,182 337,400
2017/12/20 2,190 2,200 2,162 2,174 159,500
2017/12/19 2,210 2,219 2,173 2,188 149,600
2017/12/18 2,212 2,225 2,190 2,202 202,400
2017/12/15 2,185 2,185 2,144 2,176 165,900
2017/12/14 2,153 2,198 2,129 2,190 334,200
2017/12/13 2,138 2,151 2,127 2,131 188,100
2017/12/12 2,187 2,189 2,136 2,140 276,500
2017/12/11 2,160 2,174 2,129 2,174 244,000
2017/12/08 2,105 2,152 2,105 2,143 295,200
2017/12/07 2,170 2,189 2,141 2,148 218,300
2017/12/06 2,189 2,201 2,131 2,143 339,700
2017/12/05 2,235 2,240 2,190 2,207 174,600
2017/12/04 2,272 2,310 2,247 2,249 136,500
2017/12/01 2,270 2,283 2,228 2,268 215,700
2017/11/30 2,342 2,342 2,235 2,269 322,600
2017/11/29 2,291 2,313 2,254 2,313 184,300
2017/11/28 2,250 2,296 2,237 2,284 188,000
2017/11/27 2,224 2,252 2,219 2,248 160,900
2017/11/24 2,251 2,251 2,209 2,218 164,200
2017/11/22 2,172 2,217 2,152 2,213 255,000
2017/11/21 2,164 2,185 2,124 2,165 305,200
2017/11/20 2,080 2,142 2,077 2,142 314,900
2017/11/17 2,090 2,090 2,043 2,055 303,700
2017/11/16 1,968 2,063 1,958 2,060 285,300
2017/11/15 1,996 1,996 1,940 1,951 191,500
2017/11/14 1,995 2,010 1,983 1,991 143,300
2017/11/13 2,000 2,007 1,968 1,991 176,900
2017/11/10 1,982 2,019 1,980 2,012 112,700
2017/11/09 2,052 2,062 1,981 2,010 209,400
2017/11/08 2,000 2,047 1,992 2,043 258,500
2017/11/07 1,969 2,015 1,969 1,985 148,700
2017/11/06 1,999 2,001 1,926 1,969 448,700
2017/11/02 2,051 2,060 2,013 2,025 215,800
2017/11/01 2,046 2,048 1,963 2,048 453,500
2017/10/31 2,074 2,105 2,062 2,093 221,200
2017/10/30 2,030 2,100 2,024 2,093 364,400
2017/10/27 2,026 2,043 2,018 2,036 150,400
2017/10/26 2,004 2,038 1,978 2,023 193,300
2017/10/25 2,035 2,035 2,016 2,020 173,300
2017/10/24 1,991 2,034 1,990 2,024 214,100
2017/10/23 2,016 2,016 1,951 1,991 329,700
2017/10/20 1,968 2,015 1,956 2,003 263,100
2017/10/19 1,980 1,998 1,955 1,977 370,000
2017/10/18 1,960 1,968 1,941 1,945 245,800
2017/10/17 1,931 1,963 1,922 1,958 283,100
2017/10/16 1,911 1,943 1,909 1,938 405,000
2017/10/13 1,869 1,911 1,859 1,907 353,300
2017/10/12 1,840 1,869 1,834 1,867 222,900
2017/10/11 1,833 1,840 1,812 1,839 160,500
2017/10/10 1,802 1,839 1,798 1,839 248,200
2017/10/06 1,798 1,814 1,793 1,802 248,400
2017/10/05 1,796 1,815 1,794 1,796 340,700
2017/10/04 1,798 1,807 1,782 1,801 347,500
2017/10/03 1,760 1,784 1,754 1,780 412,700
2017/10/02 1,750 1,750 1,726 1,738 327,600
2017/09/29 1,733 1,758 1,716 1,754 334,700
2017/09/28 1,675 1,739 1,673 1,739 673,800
2017/09/27 1,641 1,662 1,632 1,651 343,100
2017/09/26 1,630 1,632 1,620 1,630 185,900
2017/09/25 1,639 1,642 1,613 1,620 444,200
2017/09/22 1,715 1,715 1,594 1,620 1,018,800
2017/09/21 1,709 1,734 1,693 1,697 622,000
2017/09/20 1,672 1,678 1,657 1,678 284,900
2017/09/19 1,676 1,676 1,651 1,671 247,400
2017/09/15 1,620 1,641 1,617 1,636 301,500
2017/09/14 1,680 1,680 1,620 1,624 330,100
2017/09/13 1,660 1,690 1,650 1,678 189,000
2017/09/12 1,656 1,656 1,636 1,650 139,800
2017/09/11 1,630 1,653 1,626 1,639 147,500
2017/09/08 1,625 1,632 1,607 1,616 202,800
2017/09/07 1,652 1,657 1,617 1,623 282,800
2017/09/06 1,594 1,656 1,577 1,646 320,000
2017/09/05 1,634 1,665 1,593 1,597 311,800
2017/09/04 1,666 1,666 1,623 1,634 249,000
2017/09/01 1,654 1,675 1,638 1,666 231,700
2017/08/31 1,640 1,653 1,628 1,642 209,400
2017/08/30 1,645 1,646 1,623 1,642 174,500
2017/08/29 1,609 1,644 1,609 1,635 174,200
2017/08/28 1,631 1,640 1,617 1,627 166,300
2017/08/25 1,625 1,653 1,610 1,611 570,300
2017/08/24 1,580 1,601 1,576 1,601 236,200
2017/08/23 1,571 1,583 1,567 1,575 231,500
2017/08/22 1,570 1,578 1,554 1,559 370,600
2017/08/21 1,585 1,595 1,569 1,580 313,600
2017/08/18 1,599 1,599 1,575 1,587 443,000
2017/08/17 1,620 1,625 1,566 1,608 1,197,000
2017/08/16 1,686 1,709 1,684 1,697 217,400
2017/08/15 1,660 1,686 1,648 1,678 255,000
2017/08/14 1,642 1,663 1,623 1,643 206,600
2017/08/10 1,658 1,667 1,634 1,663 323,200
2017/08/09 1,672 1,674 1,636 1,657 237,900
2017/08/08 1,694 1,694 1,658 1,672 201,700
2017/08/07 1,696 1,702 1,678 1,681 220,300
2017/08/04 1,672 1,707 1,660 1,682 367,900
2017/08/03 1,715 1,716 1,667 1,670 556,700
2017/08/02 1,705 1,745 1,685 1,730 394,300
2017/08/01 1,736 1,745 1,667 1,700 921,100
2017/07/31 1,807 1,811 1,754 1,799 295,100
2017/07/28 1,845 1,845 1,793 1,793 448,200
2017/07/27 1,833 1,852 1,817 1,826 262,300
2017/07/26 1,855 1,855 1,821 1,830 209,000
2017/07/25 1,860 1,860 1,828 1,839 171,400
2017/07/24 1,850 1,852 1,818 1,846 190,300
2017/07/21 1,882 1,899 1,829 1,852 348,600
2017/07/20 1,900 2,020 1,885 1,897 660,400
2017/07/19 1,828 1,876 1,823 1,865 255,000
2017/07/18 1,813 1,825 1,788 1,821 216,900
2017/07/14 1,819 1,834 1,801 1,811 183,500
2017/07/13 1,840 1,856 1,819 1,832 205,100
2017/07/12 1,877 1,895 1,836 1,840 204,800
2017/07/11 1,850 1,894 1,847 1,877 207,100
2017/07/10 1,879 1,879 1,828 1,850 227,500
2017/07/07 1,849 1,865 1,823 1,842 206,400
2017/07/06 1,859 1,872 1,835 1,841 249,000
2017/07/05 1,852 1,863 1,831 1,841 373,100
2017/07/04 1,819 1,878 1,819 1,852 669,000
2017/07/03 1,717 1,819 1,716 1,805 993,200
2017/06/30 1,659 1,697 1,655 1,697 453,300
2017/06/29 1,696 1,700 1,616 1,658 768,100
2017/06/28 1,770 1,770 1,695 1,695 335,200
2017/06/27 1,750 1,771 1,745 1,764 308,000
2017/06/26 1,772 1,772 1,707 1,733 262,700
2017/06/23 1,785 1,817 1,705 1,732 513,700
2017/06/22 1,780 1,838 1,776 1,781 1,274,200
2017/06/21 1,706 1,745 1,701 1,711 406,800
2017/06/20 1,718 1,724 1,699 1,705 250,300
2017/06/19 1,691 1,712 1,687 1,704 256,100
2017/06/16 1,700 1,700 1,675 1,692 159,000
2017/06/15 1,665 1,712 1,665 1,700 255,200
2017/06/14 1,700 1,706 1,654 1,657 165,400
2017/06/13 1,680 1,699 1,667 1,690 152,300
2017/06/12 1,675 1,704 1,675 1,681 220,800
2017/06/09 1,695 1,727 1,675 1,692 424,900
2017/06/08 1,660 1,717 1,659 1,692 345,700
2017/06/07 1,670 1,677 1,650 1,677 160,000
2017/06/06 1,677 1,695 1,657 1,672 255,500
2017/06/05 1,662 1,682 1,651 1,669 220,500
2017/06/02 1,661 1,667 1,629 1,651 371,900
2017/06/01 1,628 1,656 1,619 1,648 370,000
2017/05/31 1,611 1,633 1,604 1,614 258,600
2017/05/30 1,628 1,629 1,583 1,613 283,700
2017/05/29 1,565 1,616 1,559 1,608 426,700
2017/05/26 1,553 1,565 1,530 1,558 344,600
2017/05/25 1,595 1,598 1,547 1,561 469,400
2017/05/24 1,599 1,601 1,572 1,595 523,800
2017/05/23 1,623 1,628 1,581 1,596 551,500
2017/05/22 1,650 1,650 1,622 1,635 261,500
2017/05/19 1,681 1,695 1,642 1,642 395,200
2017/05/18 1,624 1,716 1,610 1,682 1,216,800
2017/05/17 1,811 1,827 1,790 1,804 234,400
2017/05/16 1,792 1,815 1,777 1,812 268,600
2017/05/15 1,767 1,789 1,751 1,773 229,500
2017/05/12 1,734 1,755 1,721 1,750 190,600
2017/05/11 1,700 1,757 1,687 1,749 373,400
2017/05/10 1,699 1,725 1,692 1,717 210,200
2017/05/09 1,712 1,724 1,677 1,688 247,900
2017/05/08 1,716 1,720 1,685 1,709 276,100
2017/05/02 1,680 1,707 1,668 1,689 313,800
2017/05/01 1,717 1,725 1,649 1,675 290,100
2017/04/28 1,733 1,747 1,688 1,711 298,600
2017/04/27 1,720 1,744 1,703 1,732 366,200
2017/04/26 1,679 1,719 1,666 1,707 284,600
2017/04/25 1,649 1,673 1,637 1,666 221,600
2017/04/24 1,667 1,675 1,632 1,649 229,800
2017/04/21 1,644 1,666 1,608 1,658 476,400
2017/04/20 1,746 1,747 1,624 1,641 888,300
2017/04/19 1,771 1,833 1,770 1,806 240,200
2017/04/18 1,760 1,781 1,739 1,746 291,600
2017/04/17 1,690 1,734 1,690 1,732 164,200
2017/04/14 1,690 1,720 1,678 1,699 204,800
2017/04/13 1,673 1,736 1,670 1,712 343,800
2017/04/12 1,704 1,714 1,602 1,679 799,100
2017/04/11 1,805 1,805 1,730 1,738 374,500
2017/04/10 1,848 1,849 1,798 1,808 251,300
2017/04/07 1,820 1,855 1,783 1,819 382,100
2017/04/06 1,900 1,912 1,835 1,852 230,500
2017/04/05 1,914 1,951 1,881 1,912 278,800
2017/04/04 1,894 1,918 1,849 1,868 319,700
2017/04/03 1,840 1,894 1,838 1,868 248,300
2017/03/31 1,831 1,842 1,807 1,816 199,000
2017/03/30 1,850 1,882 1,824 1,833 286,200
2017/03/29 1,771 1,851 1,768 1,841 347,400
2017/03/28 1,777 1,787 1,749 1,772 185,000
2017/03/27 1,770 1,785 1,755 1,772 190,900
2017/03/24 1,749 1,798 1,740 1,784 510,000
2017/03/23 1,716 1,744 1,699 1,727 163,200
2017/03/22 1,716 1,744 1,705 1,717 358,400
2017/03/21 1,692 1,745 1,679 1,731 382,200
2017/03/17 1,674 1,748 1,674 1,690 529,500
2017/03/16 1,671 1,708 1,647 1,672 433,200
2017/03/15 1,683 1,708 1,677 1,681 157,600
2017/03/14 1,716 1,716 1,654 1,700 410,300
2017/03/13 1,754 1,768 1,727 1,728 243,200
2017/03/10 1,745 1,782 1,737 1,762 444,200
2017/03/09 1,679 1,721 1,675 1,705 217,200
2017/03/08 1,654 1,693 1,653 1,685 265,600
2017/03/07 1,647 1,661 1,626 1,634 225,900
2017/03/06 1,621 1,647 1,615 1,630 145,000
2017/03/03 1,600 1,622 1,597 1,611 151,600
2017/03/02 1,585 1,607 1,584 1,590 162,700
2017/03/01 1,582 1,598 1,557 1,592 255,700
2017/02/28 1,615 1,615 1,574 1,592 300,300
2017/02/27 1,598 1,625 1,585 1,602 244,600
2017/02/24 1,580 1,597 1,565 1,585 271,800
2017/02/23 1,554 1,577 1,550 1,571 141,100
2017/02/22 1,564 1,574 1,535 1,558 307,200
2017/02/21 1,559 1,590 1,539 1,564 372,200
2017/02/20 1,525 1,568 1,505 1,547 345,800
2017/02/17 1,497 1,544 1,492 1,505 448,300
2017/02/16 1,461 1,513 1,461 1,476 453,600
2017/02/15 1,485 1,485 1,432 1,439 292,600
2017/02/14 1,484 1,495 1,463 1,466 152,600
2017/02/13 1,489 1,489 1,462 1,466 167,700
2017/02/10 1,482 1,491 1,463 1,467 123,200
2017/02/09 1,468 1,477 1,443 1,453 267,100
2017/02/08 1,478 1,505 1,460 1,480 176,800
2017/02/07 1,515 1,527 1,474 1,480 300,600
2017/02/06 1,500 1,520 1,467 1,512 351,600
2017/02/03 1,492 1,529 1,455 1,457 472,600
2017/02/02 1,415 1,507 1,415 1,490 1,030,100
2017/02/01 1,410 1,426 1,371 1,410 716,300
2017/01/31 1,352 1,367 1,331 1,366 181,800
2017/01/30 1,360 1,371 1,348 1,358 102,200
2017/01/27 1,355 1,367 1,344 1,360 164,200
2017/01/26 1,385 1,386 1,345 1,351 208,100
2017/01/25 1,338 1,373 1,336 1,373 199,900
2017/01/24 1,331 1,336 1,315 1,328 144,700
2017/01/23 1,343 1,349 1,329 1,330 117,900
2017/01/20 1,335 1,346 1,321 1,343 117,400
2017/01/19 1,350 1,358 1,330 1,342 125,900
2017/01/18 1,330 1,331 1,307 1,326 136,300
2017/01/17 1,350 1,367 1,338 1,340 120,100
2017/01/16 1,362 1,369 1,335 1,349 144,500
2017/01/13 1,330 1,381 1,323 1,362 276,800
2017/01/12 1,344 1,357 1,331 1,341 135,900
2017/01/11 1,371 1,371 1,336 1,345 241,500
2017/01/10 1,393 1,400 1,365 1,384 303,300
2017/01/06 1,389 1,397 1,359 1,367 291,500
2017/01/05 1,354 1,389 1,349 1,384 432,800
2017/01/04 1,332 1,348 1,327 1,345 303,900

このページの先頭へ