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
2019/12/30 1,954 1,960 1,934 1,943 154,900
2019/12/27 1,951 1,989 1,950 1,953 562,900
2019/12/26 2,050 2,071 2,045 2,071 204,800
2019/12/25 2,060 2,060 2,032 2,045 124,100
2019/12/24 2,065 2,078 2,046 2,061 175,400
2019/12/23 2,039 2,061 2,032 2,054 167,000
2019/12/20 2,029 2,036 2,011 2,029 138,700
2019/12/19 2,046 2,046 2,012 2,015 164,700
2019/12/18 2,085 2,085 2,037 2,042 191,900
2019/12/17 2,072 2,087 2,058 2,087 150,000
2019/12/16 2,078 2,080 2,054 2,065 190,000
2019/12/13 2,106 2,108 2,076 2,083 171,700
2019/12/12 2,115 2,119 2,076 2,077 202,600
2019/12/11 2,156 2,162 2,113 2,118 189,600
2019/12/10 2,105 2,142 2,105 2,134 169,200
2019/12/09 2,116 2,125 2,098 2,102 170,600
2019/12/06 2,066 2,097 2,059 2,096 136,200
2019/12/05 2,086 2,090 2,063 2,066 115,500
2019/12/04 2,073 2,082 2,057 2,077 175,800
2019/12/03 2,076 2,090 2,059 2,090 155,500
2019/12/02 2,083 2,110 2,080 2,092 165,600
2019/11/29 2,100 2,103 2,082 2,089 122,200
2019/11/28 2,135 2,137 2,100 2,102 224,000
2019/11/27 2,117 2,128 2,102 2,127 163,000
2019/11/26 2,120 2,121 2,087 2,101 174,600
2019/11/25 2,092 2,109 2,076 2,088 207,800
2019/11/22 2,074 2,082 2,051 2,065 173,600
2019/11/21 2,030 2,077 2,021 2,075 265,000
2019/11/20 2,014 2,047 2,003 2,042 205,300
2019/11/19 2,058 2,072 2,025 2,032 136,300
2019/11/18 1,991 2,035 1,985 2,034 264,600
2019/11/15 1,938 1,979 1,933 1,964 152,800
2019/11/14 1,968 1,968 1,932 1,932 224,600
2019/11/13 1,968 1,975 1,936 1,944 381,800
2019/11/12 1,995 1,997 1,948 1,976 426,100
2019/11/11 1,976 2,029 1,941 2,026 555,900
2019/11/08 2,042 2,073 2,024 2,041 241,600
2019/11/07 2,040 2,058 2,033 2,042 147,000
2019/11/06 2,060 2,060 2,033 2,050 160,100
2019/11/05 2,084 2,084 2,047 2,057 178,300
2019/11/01 2,055 2,066 2,041 2,060 89,000
2019/10/31 2,060 2,081 2,042 2,055 136,700
2019/10/30 2,059 2,059 2,020 2,036 200,900
2019/10/29 2,029 2,066 2,016 2,059 127,700
2019/10/28 2,029 2,029 1,998 2,018 139,200
2019/10/25 2,035 2,047 2,019 2,029 135,700
2019/10/24 2,040 2,040 2,005 2,015 138,500
2019/10/23 2,020 2,033 1,995 2,033 109,400
2019/10/21 1,996 2,027 1,994 2,012 96,000
2019/10/18 1,989 2,010 1,974 1,984 168,200
2019/10/17 2,005 2,020 1,992 1,999 187,300
2019/10/16 2,010 2,048 2,010 2,012 116,000
2019/10/15 2,028 2,030 1,996 2,002 166,200
2019/10/11 2,010 2,016 1,991 1,999 167,700
2019/10/10 2,024 2,024 1,991 1,999 123,400
2019/10/09 2,031 2,031 2,007 2,016 113,900
2019/10/08 2,042 2,052 2,026 2,049 107,300
2019/10/07 2,056 2,066 2,023 2,034 45,200
2019/10/04 2,009 2,050 2,001 2,044 88,400
2019/10/03 2,038 2,042 1,991 2,016 237,300
2019/10/02 2,089 2,099 2,065 2,083 176,900
2019/10/01 2,082 2,125 2,081 2,123 133,600
2019/09/30 2,073 2,093 2,057 2,068 154,700
2019/09/27 2,055 2,097 2,032 2,088 191,600
2019/09/26 2,065 2,088 2,048 2,058 105,900
2019/09/25 2,069 2,073 2,038 2,047 112,000
2019/09/24 2,100 2,131 2,067 2,071 190,800
2019/09/20 2,085 2,088 2,062 2,075 188,600
2019/09/19 2,063 2,103 2,053 2,065 228,600
2019/09/18 2,033 2,068 2,018 2,033 232,700
2019/09/17 1,994 2,032 1,982 2,025 206,100
2019/09/13 1,995 2,018 1,970 1,981 288,100
2019/09/12 1,983 1,991 1,964 1,971 119,000
2019/09/11 1,920 1,975 1,907 1,963 172,400
2019/09/10 1,959 1,959 1,923 1,928 191,000
2019/09/09 1,947 1,988 1,931 1,977 203,100
2019/09/06 1,930 1,931 1,903 1,917 229,900
2019/09/05 1,910 1,952 1,900 1,930 282,900
2019/09/04 1,911 1,916 1,891 1,897 239,800
2019/09/03 1,899 1,948 1,881 1,922 190,500
2019/09/02 1,961 1,973 1,928 1,929 133,700
2019/08/30 1,917 1,991 1,902 1,983 323,500
2019/08/29 1,950 1,958 1,907 1,914 371,000
2019/08/28 1,977 2,001 1,957 1,965 127,400
2019/08/27 1,997 2,020 1,966 1,988 189,700
2019/08/26 1,994 2,012 1,969 1,988 198,100
2019/08/23 2,029 2,053 2,025 2,036 160,900
2019/08/22 2,119 2,145 2,027 2,041 193,300
2019/08/21 2,054 2,119 2,036 2,107 160,000
2019/08/20 2,056 2,072 2,015 2,072 230,600
2019/08/19 2,010 2,065 1,982 2,065 247,600
2019/08/16 1,985 2,039 1,959 2,019 302,500
2019/08/15 2,043 2,049 1,976 1,985 547,100
2019/08/14 2,087 2,132 2,024 2,125 334,500
2019/08/13 2,170 2,171 2,005 2,033 610,500
2019/08/09 2,450 2,471 2,394 2,411 278,500
2019/08/08 2,416 2,456 2,375 2,403 239,600
2019/08/07 2,430 2,449 2,392 2,412 133,400
2019/08/06 2,343 2,416 2,327 2,411 105,700
2019/08/05 2,490 2,495 2,408 2,428 140,300
2019/08/02 2,535 2,563 2,500 2,519 153,400
2019/08/01 2,537 2,587 2,503 2,577 105,900
2019/07/31 2,551 2,551 2,521 2,536 87,100
2019/07/30 2,545 2,573 2,530 2,560 232,200
2019/07/29 2,528 2,540 2,512 2,524 48,200
2019/07/26 2,503 2,545 2,491 2,506 85,100
2019/07/25 2,534 2,545 2,495 2,533 70,500
2019/07/24 2,521 2,560 2,506 2,517 117,500
2019/07/23 2,437 2,521 2,432 2,517 150,400
2019/07/22 2,456 2,465 2,420 2,435 145,900
2019/07/19 2,450 2,462 2,430 2,450 192,400
2019/07/18 2,484 2,505 2,436 2,450 135,200
2019/07/17 2,475 2,515 2,421 2,507 136,700
2019/07/16 2,517 2,517 2,442 2,472 120,800
2019/07/12 2,563 2,563 2,506 2,512 103,300
2019/07/11 2,544 2,567 2,534 2,554 102,100
2019/07/10 2,515 2,522 2,493 2,514 128,700
2019/07/09 2,545 2,553 2,515 2,525 75,200
2019/07/08 2,580 2,588 2,511 2,553 129,800
2019/07/05 2,580 2,580 2,541 2,570 87,900
2019/07/04 2,588 2,596 2,547 2,560 88,600
2019/07/03 2,640 2,660 2,581 2,586 140,800
2019/07/02 2,585 2,627 2,573 2,617 163,900
2019/07/01 2,589 2,604 2,550 2,574 131,600
2019/06/28 2,497 2,540 2,487 2,539 104,100
2019/06/27 2,494 2,519 2,483 2,513 82,000
2019/06/26 2,504 2,555 2,481 2,501 118,600
2019/06/25 2,508 2,529 2,494 2,504 76,900
2019/06/24 2,525 2,525 2,485 2,505 73,400
2019/06/21 2,555 2,572 2,519 2,519 118,300
2019/06/20 2,551 2,585 2,529 2,550 122,100
2019/06/19 2,536 2,569 2,518 2,546 122,500
2019/06/18 2,509 2,529 2,481 2,499 93,000
2019/06/17 2,550 2,572 2,498 2,503 88,100
2019/06/14 2,488 2,567 2,469 2,539 198,200
2019/06/13 2,501 2,521 2,463 2,484 120,600
2019/06/12 2,449 2,560 2,438 2,534 273,900
2019/06/11 2,495 2,495 2,410 2,439 296,900
2019/06/10 2,506 2,547 2,481 2,524 173,000
2019/06/07 2,475 2,477 2,421 2,475 128,800
2019/06/06 2,460 2,511 2,442 2,471 111,900
2019/06/05 2,480 2,484 2,413 2,461 165,000
2019/06/04 2,453 2,456 2,393 2,412 308,100
2019/06/03 2,536 2,546 2,462 2,485 239,400
2019/05/31 2,579 2,649 2,551 2,582 234,100
2019/05/30 2,660 2,676 2,602 2,606 290,800
2019/05/29 2,723 2,738 2,678 2,681 266,000
2019/05/28 2,722 2,776 2,682 2,770 196,300
2019/05/27 2,726 2,757 2,680 2,725 334,800
2019/05/24 2,712 2,798 2,631 2,784 352,300
2019/05/23 2,758 2,905 2,663 2,740 537,200
2019/05/22 3,045 3,060 2,964 2,982 251,400
2019/05/21 3,005 3,040 2,951 3,035 130,000
2019/05/20 3,125 3,150 3,025 3,025 131,800
2019/05/17 3,075 3,160 3,075 3,160 145,500
2019/05/16 3,130 3,135 2,968 3,060 223,800
2019/05/15 3,200 3,265 3,065 3,160 329,200
2019/05/14 3,100 3,120 3,010 3,095 320,900
2019/05/13 3,070 3,200 2,972 3,140 691,400
2019/05/10 2,724 2,810 2,704 2,741 240,000
2019/05/09 2,733 2,744 2,665 2,690 169,200
2019/05/08 2,740 2,757 2,703 2,734 102,800
2019/05/07 2,730 2,837 2,730 2,771 234,200
2019/04/26 2,671 2,738 2,641 2,718 134,200
2019/04/25 2,670 2,719 2,620 2,712 226,700
2019/04/24 2,637 2,673 2,597 2,598 152,900
2019/04/23 2,657 2,694 2,618 2,660 199,400
2019/04/22 2,573 2,646 2,564 2,636 157,200
2019/04/19 2,534 2,578 2,534 2,563 94,300
2019/04/18 2,541 2,565 2,514 2,528 105,500
2019/04/17 2,589 2,623 2,507 2,527 130,900
2019/04/16 2,554 2,615 2,528 2,588 106,800
2019/04/15 2,517 2,585 2,517 2,571 106,600
2019/04/12 2,440 2,506 2,429 2,503 178,200
2019/04/11 2,421 2,450 2,401 2,404 55,000
2019/04/10 2,462 2,470 2,406 2,420 71,800
2019/04/09 2,426 2,484 2,425 2,471 138,800
2019/04/08 2,425 2,435 2,389 2,409 63,700
2019/04/05 2,437 2,437 2,393 2,421 96,200
2019/04/04 2,400 2,439 2,382 2,412 130,100
2019/04/03 2,409 2,409 2,348 2,375 82,200
2019/04/02 2,451 2,478 2,401 2,413 113,900
2019/04/01 2,457 2,482 2,391 2,418 178,100
2019/03/29 2,299 2,487 2,299 2,444 413,800
2019/03/28 2,308 2,308 2,241 2,255 110,300
2019/03/27 2,328 2,362 2,307 2,320 122,700
2019/03/26 2,306 2,345 2,296 2,315 127,400
2019/03/25 2,292 2,292 2,233 2,285 89,100
2019/03/22 2,335 2,356 2,293 2,314 144,300
2019/03/20 2,325 2,335 2,298 2,332 141,000
2019/03/19 2,355 2,355 2,292 2,325 79,400
2019/03/18 2,380 2,380 2,332 2,353 72,600
2019/03/15 2,325 2,366 2,325 2,341 95,600
2019/03/14 2,400 2,401 2,314 2,325 118,600
2019/03/13 2,421 2,464 2,396 2,411 69,900
2019/03/12 2,427 2,439 2,395 2,421 169,000
2019/03/11 2,396 2,446 2,382 2,412 88,400
2019/03/08 2,490 2,493 2,407 2,408 107,300
2019/03/07 2,555 2,555 2,508 2,550 122,300
2019/03/06 2,548 2,596 2,521 2,589 132,000
2019/03/05 2,512 2,574 2,510 2,562 151,700
2019/03/04 2,500 2,555 2,489 2,541 170,700
2019/03/01 2,500 2,529 2,467 2,470 169,200
2019/02/28 2,503 2,506 2,469 2,484 190,900
2019/02/27 2,510 2,520 2,497 2,505 122,500
2019/02/26 2,485 2,516 2,480 2,513 79,300
2019/02/25 2,505 2,518 2,477 2,506 108,000
2019/02/22 2,420 2,485 2,406 2,482 138,800
2019/02/21 2,461 2,463 2,426 2,434 135,000
2019/02/20 2,475 2,484 2,417 2,461 164,900
2019/02/19 2,495 2,511 2,472 2,480 143,400
2019/02/18 2,489 2,538 2,461 2,535 296,300
2019/02/15 2,471 2,471 2,387 2,416 204,800
2019/02/14 2,500 2,510 2,455 2,499 345,200
2019/02/13 2,193 2,467 2,170 2,464 455,200
2019/02/12 2,309 2,408 2,301 2,393 318,300
2019/02/08 2,228 2,262 2,215 2,259 93,000
2019/02/07 2,254 2,268 2,233 2,265 58,700
2019/02/06 2,289 2,295 2,255 2,276 102,100
2019/02/05 2,232 2,286 2,222 2,280 166,700
2019/02/04 2,180 2,230 2,173 2,224 124,700
2019/02/01 2,175 2,185 2,147 2,156 100,700
2019/01/31 2,148 2,186 2,140 2,186 133,000
2019/01/30 2,157 2,182 2,130 2,138 135,400
2019/01/29 2,120 2,178 2,109 2,178 121,800
2019/01/28 2,211 2,238 2,137 2,142 205,300
2019/01/25 2,089 2,134 2,072 2,128 124,400
2019/01/24 2,048 2,080 2,038 2,080 126,300
2019/01/23 2,047 2,104 2,031 2,074 117,300
2019/01/22 2,063 2,094 2,045 2,071 63,100
2019/01/21 2,096 2,104 2,065 2,067 68,800
2019/01/18 2,061 2,072 2,047 2,062 49,300
2019/01/17 2,035 2,065 2,029 2,051 70,700
2019/01/16 2,055 2,075 2,029 2,035 78,200
2019/01/15 2,021 2,060 2,001 2,032 75,800
2019/01/11 2,013 2,048 1,987 2,021 131,700
2019/01/10 1,972 2,040 1,951 2,021 241,300
2019/01/09 1,944 2,016 1,944 1,963 142,500
2019/01/08 1,931 1,942 1,900 1,916 132,200
2019/01/07 1,872 1,923 1,865 1,910 184,400
2019/01/04 1,828 1,835 1,761 1,818 160,300

このページの先頭へ