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
2018/12/28 1,910 1,910 1,847 1,871 168,400
2018/12/27 1,927 1,931 1,887 1,911 157,000
2018/12/26 1,819 1,835 1,781 1,815 226,800
2018/12/25 1,867 1,875 1,820 1,826 162,500
2018/12/21 1,952 1,974 1,901 1,947 179,300
2018/12/20 2,020 2,053 1,988 2,002 177,400
2018/12/19 2,019 2,075 1,997 2,067 88,500
2018/12/18 2,091 2,093 2,024 2,025 151,800
2018/12/17 2,180 2,182 2,122 2,151 102,200
2018/12/14 2,250 2,258 2,173 2,186 131,900
2018/12/13 2,263 2,315 2,200 2,250 187,400
2018/12/12 2,204 2,269 2,196 2,266 110,500
2018/12/11 2,230 2,265 2,202 2,202 137,200
2018/12/10 2,302 2,314 2,237 2,245 91,500
2018/12/07 2,280 2,355 2,280 2,343 116,800
2018/12/06 2,319 2,328 2,244 2,266 117,300
2018/12/05 2,284 2,365 2,276 2,327 86,300
2018/12/04 2,380 2,406 2,314 2,316 109,700
2018/12/03 2,373 2,383 2,339 2,363 147,400
2018/11/30 2,215 2,318 2,215 2,315 200,400
2018/11/29 2,168 2,248 2,163 2,215 163,000
2018/11/28 2,076 2,122 2,066 2,118 138,700
2018/11/27 2,088 2,089 2,052 2,057 139,300
2018/11/26 2,120 2,121 2,061 2,077 106,500
2018/11/22 2,073 2,113 2,028 2,113 93,400
2018/11/21 2,003 2,085 1,998 2,052 112,200
2018/11/20 2,126 2,135 2,057 2,070 156,400
2018/11/19 2,140 2,172 2,108 2,156 128,900
2018/11/16 2,183 2,224 2,150 2,151 135,600
2018/11/15 2,160 2,210 2,130 2,181 104,000
2018/11/14 2,260 2,312 2,152 2,160 168,700
2018/11/13 2,320 2,330 2,226 2,260 154,800
2018/11/12 2,200 2,420 2,198 2,390 393,100
2018/11/09 2,150 2,195 2,150 2,157 133,000
2018/11/08 2,151 2,175 2,139 2,152 85,100
2018/11/07 2,094 2,132 2,078 2,114 96,400
2018/11/06 2,115 2,115 2,077 2,087 68,700
2018/11/05 2,101 2,138 2,089 2,109 106,000
2018/11/02 2,055 2,114 2,037 2,113 127,800
2018/11/01 2,050 2,094 1,998 2,047 202,300
2018/10/31 2,038 2,052 2,010 2,040 228,200
2018/10/30 1,950 2,011 1,934 1,998 207,800
2018/10/29 2,005 2,038 1,950 1,952 140,500
2018/10/26 2,090 2,108 2,017 2,031 181,500
2018/10/25 2,150 2,160 2,092 2,097 129,900
2018/10/24 2,251 2,265 2,190 2,210 226,900
2018/10/23 2,304 2,304 2,247 2,248 125,300
2018/10/22 2,328 2,347 2,300 2,310 86,600
2018/10/19 2,343 2,372 2,325 2,347 104,300
2018/10/18 2,386 2,396 2,333 2,335 124,600
2018/10/17 2,385 2,436 2,363 2,417 163,200
2018/10/16 2,330 2,357 2,268 2,342 213,400
2018/10/15 2,369 2,399 2,342 2,344 114,400
2018/10/12 2,320 2,364 2,320 2,350 91,200
2018/10/11 2,297 2,350 2,286 2,320 130,200
2018/10/10 2,383 2,433 2,381 2,397 108,300
2018/10/09 2,395 2,395 2,342 2,366 139,200
2018/10/05 2,490 2,490 2,431 2,445 103,800
2018/10/04 2,539 2,550 2,493 2,516 62,500
2018/10/03 2,589 2,596 2,505 2,510 76,600
2018/10/02 2,646 2,655 2,577 2,586 89,400
2018/10/01 2,610 2,618 2,591 2,611 71,300
2018/09/28 2,589 2,644 2,589 2,603 74,200
2018/09/27 2,593 2,637 2,584 2,588 97,100
2018/09/26 2,565 2,594 2,546 2,589 91,000
2018/09/25 2,450 2,549 2,449 2,548 107,200
2018/09/21 2,464 2,489 2,423 2,441 117,100
2018/09/20 2,496 2,499 2,455 2,460 81,000
2018/09/19 2,500 2,509 2,479 2,489 85,800
2018/09/18 2,491 2,508 2,455 2,494 63,300
2018/09/14 2,493 2,510 2,468 2,491 124,100
2018/09/13 2,460 2,503 2,436 2,482 63,100
2018/09/12 2,498 2,526 2,466 2,482 77,500
2018/09/11 2,505 2,546 2,494 2,498 95,800
2018/09/10 2,452 2,491 2,451 2,473 63,500
2018/09/07 2,481 2,500 2,460 2,484 57,900
2018/09/06 2,451 2,514 2,435 2,498 165,100
2018/09/05 2,500 2,504 2,431 2,444 126,300
2018/09/04 2,399 2,527 2,399 2,499 187,200
2018/09/03 2,416 2,457 2,385 2,395 89,700
2018/08/31 2,379 2,437 2,374 2,416 146,800
2018/08/30 2,320 2,397 2,308 2,397 138,900
2018/08/29 2,290 2,323 2,259 2,308 80,300
2018/08/28 2,281 2,315 2,268 2,295 101,600
2018/08/27 2,215 2,276 2,201 2,275 107,500
2018/08/24 2,190 2,204 2,127 2,190 171,800
2018/08/23 2,150 2,196 2,132 2,192 95,000
2018/08/22 2,128 2,139 2,080 2,120 136,600
2018/08/21 2,136 2,173 2,112 2,142 118,900
2018/08/20 2,218 2,218 2,143 2,149 94,300
2018/08/17 2,260 2,267 2,207 2,216 73,600
2018/08/16 2,290 2,290 2,243 2,246 79,200
2018/08/15 2,363 2,369 2,316 2,320 100,400
2018/08/14 2,250 2,376 2,250 2,373 227,700
2018/08/13 2,355 2,356 2,156 2,222 301,300
2018/08/10 2,400 2,424 2,375 2,396 78,200
2018/08/09 2,360 2,405 2,349 2,384 55,700
2018/08/08 2,325 2,393 2,317 2,359 73,700
2018/08/07 2,316 2,357 2,286 2,314 85,500
2018/08/06 2,321 2,332 2,301 2,313 61,200
2018/08/03 2,344 2,368 2,335 2,341 66,600
2018/08/02 2,381 2,405 2,337 2,343 70,000
2018/08/01 2,425 2,437 2,372 2,381 71,300
2018/07/31 2,397 2,410 2,366 2,386 69,900
2018/07/30 2,473 2,476 2,411 2,419 52,100
2018/07/27 2,488 2,509 2,464 2,473 60,200
2018/07/26 2,464 2,509 2,464 2,485 126,100
2018/07/25 2,423 2,447 2,385 2,442 76,200
2018/07/24 2,367 2,443 2,367 2,403 158,700
2018/07/23 2,313 2,367 2,311 2,358 104,900
2018/07/20 2,321 2,345 2,289 2,340 83,600
2018/07/19 2,304 2,349 2,285 2,325 102,700
2018/07/18 2,271 2,319 2,262 2,304 54,700
2018/07/17 2,226 2,311 2,226 2,302 72,300
2018/07/13 2,226 2,269 2,220 2,258 48,000
2018/07/12 2,183 2,257 2,182 2,238 76,900
2018/07/11 2,222 2,241 2,182 2,223 124,500
2018/07/10 2,346 2,346 2,267 2,272 83,200
2018/07/09 2,245 2,319 2,245 2,313 65,700
2018/07/06 2,255 2,269 2,208 2,263 115,800
2018/07/05 2,348 2,348 2,254 2,268 85,600
2018/07/04 2,321 2,373 2,288 2,356 92,200
2018/07/03 2,387 2,445 2,336 2,346 157,200
2018/07/02 2,405 2,414 2,384 2,386 157,200
2018/06/29 2,397 2,404 2,359 2,391 95,400
2018/06/28 2,394 2,409 2,335 2,380 146,500
2018/06/27 2,360 2,393 2,351 2,391 117,400
2018/06/26 2,344 2,372 2,316 2,347 155,400
2018/06/25 2,356 2,401 2,304 2,344 386,400
2018/06/22 2,249 2,345 2,246 2,342 381,200
2018/06/21 2,165 2,273 2,165 2,270 230,300
2018/06/20 2,138 2,176 2,117 2,170 118,000
2018/06/19 2,146 2,202 2,127 2,131 125,400
2018/06/18 2,193 2,199 2,135 2,146 83,400
2018/06/15 2,230 2,259 2,192 2,193 82,300
2018/06/14 2,207 2,237 2,204 2,208 118,400
2018/06/13 2,223 2,243 2,188 2,215 91,900
2018/06/12 2,220 2,272 2,220 2,223 176,000
2018/06/11 2,198 2,225 2,196 2,212 47,800
2018/06/08 2,183 2,211 2,175 2,198 73,700
2018/06/07 2,166 2,218 2,166 2,206 102,300
2018/06/06 2,214 2,237 2,165 2,178 151,400
2018/06/05 2,215 2,222 2,182 2,208 165,400
2018/06/04 2,175 2,212 2,155 2,212 247,300
2018/06/01 2,159 2,175 2,131 2,151 151,600
2018/05/31 2,111 2,166 2,097 2,166 204,100
2018/05/30 2,090 2,117 2,080 2,091 129,600
2018/05/29 2,088 2,110 2,075 2,106 173,400
2018/05/28 2,090 2,108 2,078 2,088 191,900
2018/05/25 2,100 2,104 2,082 2,087 93,400
2018/05/24 2,120 2,125 2,095 2,102 176,000
2018/05/23 2,111 2,153 2,095 2,115 190,700
2018/05/22 2,182 2,192 2,125 2,133 166,900
2018/05/21 2,178 2,187 2,156 2,171 103,700
2018/05/18 2,202 2,202 2,167 2,172 104,500
2018/05/17 2,200 2,210 2,162 2,203 131,700
2018/05/16 2,156 2,207 2,156 2,191 212,800
2018/05/15 2,120 2,166 2,101 2,150 210,000
2018/05/14 2,103 2,116 2,074 2,116 218,900
2018/05/11 2,123 2,128 2,030 2,096 544,800
2018/05/10 2,305 2,310 2,254 2,273 107,600
2018/05/09 2,320 2,328 2,292 2,305 95,000
2018/05/08 2,300 2,325 2,267 2,317 111,600
2018/05/07 2,268 2,305 2,251 2,301 115,000
2018/05/02 2,238 2,257 2,224 2,252 65,300
2018/05/01 2,231 2,238 2,205 2,228 64,600
2018/04/27 2,241 2,259 2,223 2,229 75,100
2018/04/26 2,230 2,248 2,208 2,238 117,400
2018/04/25 2,246 2,246 2,218 2,230 112,500
2018/04/24 2,234 2,266 2,227 2,229 79,300
2018/04/23 2,230 2,239 2,198 2,219 85,600
2018/04/20 2,224 2,249 2,216 2,223 70,100
2018/04/19 2,232 2,242 2,204 2,216 115,000
2018/04/18 2,190 2,232 2,177 2,217 88,500
2018/04/17 2,250 2,250 2,181 2,193 115,100
2018/04/16 2,280 2,314 2,232 2,240 148,400
2018/04/13 2,304 2,310 2,261 2,273 132,500
2018/04/12 2,260 2,291 2,254 2,281 121,200
2018/04/11 2,329 2,330 2,229 2,243 217,900
2018/04/10 2,400 2,400 2,316 2,329 201,100
2018/04/09 2,380 2,415 2,370 2,404 150,700
2018/04/06 2,348 2,394 2,336 2,375 251,400
2018/04/05 2,314 2,324 2,285 2,322 138,600
2018/04/04 2,314 2,314 2,260 2,285 124,500
2018/04/03 2,250 2,300 2,223 2,288 172,500
2018/04/02 2,305 2,318 2,278 2,287 142,000
2018/03/30 2,265 2,300 2,254 2,276 189,300
2018/03/29 2,233 2,252 2,199 2,231 235,300
2018/03/28 2,174 2,213 2,158 2,182 221,100
2018/03/27 2,244 2,247 2,181 2,198 288,100
2018/03/26 2,166 2,196 2,104 2,194 340,100
2018/03/23 2,211 2,260 2,174 2,188 377,000
2018/03/22 2,340 2,370 2,303 2,356 288,400
2018/03/20 2,368 2,368 2,305 2,335 283,800
2018/03/19 2,470 2,479 2,393 2,417 286,900
2018/03/16 2,593 2,604 2,479 2,508 338,500
2018/03/15 2,500 2,577 2,491 2,575 215,200
2018/03/14 2,470 2,537 2,470 2,520 252,100
2018/03/13 2,461 2,503 2,439 2,467 449,500
2018/03/12 2,308 2,458 2,299 2,439 897,600
2018/03/09 2,233 2,246 2,165 2,181 189,600
2018/03/08 2,257 2,263 2,198 2,207 149,400
2018/03/07 2,181 2,275 2,174 2,236 298,400
2018/03/06 2,179 2,200 2,154 2,176 150,500
2018/03/05 2,180 2,196 2,112 2,129 146,800
2018/03/02 2,181 2,198 2,162 2,176 148,800
2018/03/01 2,256 2,266 2,224 2,231 185,200
2018/02/28 2,255 2,309 2,235 2,270 109,800
2018/02/27 2,315 2,320 2,267 2,284 225,000
2018/02/26 2,279 2,342 2,275 2,310 365,100
2018/02/23 2,288 2,289 2,206 2,226 175,900
2018/02/22 2,233 2,310 2,228 2,265 278,800
2018/02/21 2,166 2,282 2,155 2,239 375,800
2018/02/20 2,224 2,227 2,153 2,161 245,800
2018/02/19 2,196 2,229 2,185 2,224 136,400
2018/02/16 2,155 2,183 2,152 2,175 166,700
2018/02/15 2,128 2,169 2,115 2,150 228,500
2018/02/14 2,097 2,142 2,070 2,084 255,600
2018/02/13 2,121 2,161 2,078 2,118 346,500
2018/02/09 2,070 2,103 2,048 2,103 324,100
2018/02/08 2,083 2,158 2,083 2,117 470,100
2018/02/07 2,181 2,181 2,065 2,067 383,000
2018/02/06 1,997 2,086 1,960 2,053 657,400
2018/02/05 2,170 2,216 2,143 2,154 652,000
2018/02/02 2,224 2,317 2,222 2,310 722,200
2018/02/01 2,240 2,243 2,137 2,203 1,109,100
2018/01/31 2,293 2,321 2,260 2,290 294,300
2018/01/30 2,302 2,335 2,290 2,301 291,500
2018/01/29 2,290 2,305 2,261 2,273 291,500
2018/01/26 2,308 2,333 2,287 2,302 229,900
2018/01/25 2,281 2,320 2,256 2,309 207,300
2018/01/24 2,346 2,346 2,294 2,303 361,500
2018/01/23 2,359 2,372 2,330 2,366 269,300
2018/01/22 2,285 2,346 2,284 2,345 316,100
2018/01/19 2,265 2,295 2,244 2,273 255,800
2018/01/18 2,303 2,342 2,251 2,253 387,800
2018/01/17 2,265 2,275 2,236 2,271 270,500
2018/01/16 2,207 2,277 2,205 2,261 467,700
2018/01/15 2,177 2,205 2,175 2,192 160,800
2018/01/12 2,153 2,169 2,146 2,162 185,400
2018/01/11 2,142 2,163 2,134 2,149 217,000
2018/01/10 2,190 2,190 2,147 2,153 239,100
2018/01/09 2,190 2,248 2,182 2,194 348,600
2018/01/05 2,150 2,179 2,141 2,174 228,800
2018/01/04 2,193 2,200 2,132 2,155 339,100

このページの先頭へ