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
2020/12/30 1,848 1,900 1,837 1,892 203,800
2020/12/29 1,782 1,871 1,761 1,852 244,200
2020/12/28 1,914 1,919 1,869 1,873 296,600
2020/12/25 1,889 1,907 1,881 1,907 120,200
2020/12/24 1,880 1,901 1,878 1,884 99,900
2020/12/23 1,848 1,875 1,839 1,875 103,500
2020/12/22 1,870 1,878 1,836 1,840 120,200
2020/12/21 1,869 1,892 1,859 1,874 147,900
2020/12/18 1,900 1,919 1,863 1,876 215,000
2020/12/17 1,919 1,927 1,902 1,905 83,800
2020/12/16 1,930 1,933 1,912 1,919 114,400
2020/12/15 1,906 1,938 1,900 1,901 183,600
2020/12/14 1,872 1,908 1,872 1,879 97,500
2020/12/11 1,860 1,882 1,838 1,878 115,700
2020/12/10 1,879 1,902 1,850 1,889 110,300
2020/12/09 1,832 1,883 1,829 1,881 178,300
2020/12/08 1,859 1,866 1,832 1,851 137,500
2020/12/07 1,898 1,900 1,861 1,882 156,300
2020/12/04 1,830 1,886 1,824 1,883 204,900
2020/12/03 1,790 1,860 1,776 1,847 203,200
2020/12/02 1,806 1,806 1,771 1,794 339,300
2020/12/01 1,791 1,850 1,746 1,792 408,400
2020/11/30 1,898 1,912 1,843 1,854 442,600
2020/11/27 1,795 1,913 1,788 1,909 667,200
2020/11/26 1,726 1,783 1,723 1,776 206,500
2020/11/25 1,776 1,780 1,718 1,718 212,100
2020/11/24 1,726 1,755 1,713 1,755 283,000
2020/11/20 1,680 1,732 1,661 1,722 307,800
2020/11/19 1,631 1,690 1,616 1,680 439,300
2020/11/18 1,593 1,665 1,570 1,631 296,800
2020/11/17 1,608 1,661 1,585 1,589 352,200
2020/11/16 1,565 1,614 1,530 1,605 519,300
2020/11/13 1,480 1,495 1,460 1,495 163,300
2020/11/12 1,475 1,494 1,459 1,494 150,800
2020/11/11 1,489 1,493 1,465 1,485 166,600
2020/11/10 1,429 1,489 1,419 1,472 306,800
2020/11/09 1,379 1,394 1,368 1,386 127,000
2020/11/06 1,359 1,379 1,338 1,359 113,000
2020/11/05 1,320 1,382 1,299 1,370 249,200
2020/11/04 1,299 1,348 1,299 1,314 120,600
2020/11/02 1,251 1,283 1,251 1,269 87,400
2020/10/30 1,305 1,310 1,242 1,250 142,600
2020/10/29 1,299 1,314 1,285 1,310 73,300
2020/10/28 1,364 1,364 1,317 1,324 95,000
2020/10/27 1,355 1,364 1,331 1,364 86,100
2020/10/26 1,418 1,425 1,378 1,379 119,100
2020/10/23 1,419 1,429 1,384 1,390 113,700
2020/10/22 1,400 1,411 1,382 1,397 114,000
2020/10/21 1,379 1,402 1,379 1,399 62,900
2020/10/20 1,377 1,400 1,367 1,382 83,100
2020/10/19 1,369 1,393 1,369 1,389 64,000
2020/10/16 1,357 1,378 1,350 1,369 109,200
2020/10/15 1,369 1,381 1,355 1,376 127,800
2020/10/14 1,385 1,391 1,367 1,377 102,200
2020/10/13 1,388 1,397 1,375 1,387 86,200
2020/10/12 1,362 1,382 1,352 1,369 117,100
2020/10/09 1,340 1,352 1,321 1,348 143,000
2020/10/08 1,338 1,348 1,323 1,342 205,100
2020/10/07 1,297 1,340 1,289 1,339 144,700
2020/10/06 1,324 1,339 1,306 1,312 95,700
2020/10/05 1,298 1,324 1,293 1,324 123,700
2020/10/02 1,315 1,336 1,265 1,283 213,500
2020/09/30 1,323 1,353 1,305 1,312 140,700
2020/09/29 1,337 1,337 1,314 1,325 91,600
2020/09/28 1,317 1,331 1,291 1,331 129,700
2020/09/25 1,318 1,324 1,287 1,295 100,600
2020/09/24 1,328 1,329 1,286 1,297 119,300
2020/09/23 1,359 1,365 1,329 1,343 125,400
2020/09/18 1,345 1,375 1,345 1,368 92,200
2020/09/17 1,350 1,355 1,330 1,340 78,600
2020/09/16 1,351 1,380 1,348 1,355 128,100
2020/09/15 1,357 1,365 1,328 1,358 71,300
2020/09/14 1,359 1,359 1,334 1,354 116,600
2020/09/11 1,315 1,355 1,310 1,349 122,600
2020/09/10 1,342 1,342 1,318 1,319 100,600
2020/09/09 1,339 1,360 1,302 1,316 202,400
2020/09/08 1,298 1,371 1,296 1,369 250,900
2020/09/07 1,266 1,288 1,253 1,279 66,300
2020/09/04 1,263 1,274 1,250 1,266 64,500
2020/09/03 1,275 1,293 1,261 1,293 87,500
2020/09/02 1,274 1,276 1,255 1,258 78,000
2020/09/01 1,256 1,292 1,249 1,273 100,600
2020/08/31 1,251 1,293 1,251 1,275 107,800
2020/08/28 1,260 1,282 1,220 1,233 131,000
2020/08/27 1,282 1,282 1,248 1,253 79,200
2020/08/26 1,270 1,285 1,236 1,275 160,700
2020/08/25 1,274 1,292 1,257 1,276 136,900
2020/08/24 1,277 1,277 1,237 1,260 114,900
2020/08/21 1,242 1,281 1,242 1,277 182,500
2020/08/20 1,225 1,243 1,207 1,234 87,700
2020/08/19 1,239 1,265 1,229 1,231 128,200
2020/08/18 1,223 1,240 1,207 1,227 116,500
2020/08/17 1,251 1,258 1,215 1,223 144,500
2020/08/14 1,278 1,285 1,205 1,248 325,300
2020/08/13 1,269 1,329 1,266 1,280 606,300
2020/08/12 1,103 1,126 1,094 1,124 176,900
2020/08/11 1,070 1,103 1,069 1,080 196,400
2020/08/07 1,040 1,059 1,035 1,054 63,500
2020/08/06 1,048 1,070 1,039 1,046 69,900
2020/08/05 1,046 1,048 1,014 1,041 75,000
2020/08/04 999 1,032 991 1,032 115,400
2020/08/03 980 1,000 976 996 102,600
2020/07/31 999 999 962 968 162,000
2020/07/30 1,025 1,045 1,000 1,003 104,000
2020/07/29 1,060 1,064 1,026 1,033 157,700
2020/07/28 1,090 1,095 1,076 1,076 70,100
2020/07/27 1,095 1,097 1,077 1,094 80,200
2020/07/22 1,114 1,116 1,097 1,109 71,100
2020/07/21 1,127 1,130 1,096 1,118 164,400
2020/07/20 1,108 1,130 1,102 1,126 123,600
2020/07/17 1,125 1,125 1,080 1,100 75,700
2020/07/16 1,067 1,127 1,061 1,107 182,500
2020/07/15 1,050 1,059 1,040 1,058 283,200
2020/07/14 1,057 1,062 1,032 1,040 155,000
2020/07/13 1,061 1,088 1,055 1,072 145,300
2020/07/10 1,056 1,056 1,031 1,031 172,200
2020/07/09 1,120 1,122 1,072 1,074 127,900
2020/07/08 1,143 1,157 1,122 1,124 74,300
2020/07/07 1,165 1,165 1,130 1,140 115,200
2020/07/06 1,158 1,165 1,142 1,162 71,100
2020/07/03 1,138 1,161 1,125 1,150 178,800
2020/07/02 1,157 1,157 1,104 1,108 133,600
2020/07/01 1,166 1,187 1,147 1,147 151,100
2020/06/30 1,170 1,186 1,142 1,142 87,500
2020/06/29 1,169 1,173 1,142 1,153 172,900
2020/06/26 1,155 1,177 1,155 1,170 131,000
2020/06/25 1,159 1,160 1,135 1,151 123,900
2020/06/24 1,163 1,187 1,163 1,178 103,700
2020/06/23 1,203 1,221 1,175 1,180 142,600
2020/06/22 1,189 1,198 1,165 1,189 100,900
2020/06/19 1,201 1,207 1,178 1,179 168,700
2020/06/18 1,190 1,199 1,176 1,197 134,800
2020/06/17 1,195 1,203 1,176 1,190 95,700
2020/06/16 1,183 1,227 1,166 1,195 215,400
2020/06/15 1,189 1,209 1,136 1,136 207,300
2020/06/12 1,177 1,200 1,158 1,188 240,900
2020/06/11 1,300 1,303 1,234 1,237 236,700
2020/06/10 1,310 1,329 1,301 1,309 157,600
2020/06/09 1,350 1,352 1,292 1,316 232,300
2020/06/08 1,339 1,364 1,327 1,346 216,300
2020/06/05 1,300 1,322 1,282 1,319 284,100
2020/06/04 1,358 1,362 1,300 1,334 258,000
2020/06/03 1,405 1,411 1,344 1,350 208,100
2020/06/02 1,362 1,402 1,358 1,393 175,800
2020/06/01 1,381 1,390 1,348 1,362 139,500
2020/05/29 1,397 1,401 1,362 1,381 152,900
2020/05/28 1,424 1,424 1,371 1,397 186,500
2020/05/27 1,455 1,455 1,398 1,402 243,900
2020/05/26 1,458 1,478 1,435 1,453 252,700
2020/05/25 1,429 1,430 1,380 1,422 252,200
2020/05/22 1,397 1,397 1,329 1,339 192,700
2020/05/21 1,346 1,382 1,321 1,377 256,200
2020/05/20 1,311 1,349 1,309 1,325 185,100
2020/05/19 1,317 1,343 1,295 1,312 523,400
2020/05/18 1,180 1,337 1,180 1,317 662,000
2020/05/15 1,196 1,198 1,125 1,141 110,100
2020/05/14 1,200 1,209 1,140 1,143 182,100
2020/05/13 1,202 1,211 1,180 1,207 115,200
2020/05/12 1,235 1,235 1,200 1,215 158,600
2020/05/11 1,219 1,240 1,209 1,226 224,000
2020/05/08 1,180 1,184 1,149 1,180 153,600
2020/05/07 1,158 1,173 1,118 1,131 189,100
2020/05/01 1,142 1,142 1,098 1,113 135,500
2020/04/30 1,157 1,157 1,135 1,140 144,000
2020/04/28 1,094 1,100 1,069 1,097 122,400
2020/04/27 1,064 1,085 1,055 1,085 134,500
2020/04/24 1,088 1,088 1,046 1,059 119,600
2020/04/23 1,033 1,064 1,029 1,064 135,500
2020/04/22 1,048 1,054 1,006 1,032 119,100
2020/04/21 1,110 1,112 1,052 1,065 253,100
2020/04/20 1,095 1,120 1,073 1,111 127,300
2020/04/17 1,065 1,098 1,056 1,073 111,400
2020/04/16 1,068 1,077 1,052 1,073 162,300
2020/04/15 1,060 1,083 1,047 1,075 183,900
2020/04/14 1,021 1,060 1,003 1,058 144,000
2020/04/13 1,071 1,071 1,028 1,031 166,000
2020/04/10 1,062 1,070 1,006 1,047 99,000
2020/04/09 1,013 1,058 1,007 1,050 164,000
2020/04/08 1,001 1,023 955 1,007 274,700
2020/04/07 1,003 1,048 995 1,020 308,300
2020/04/06 911 964 884 958 286,200
2020/04/03 1,000 1,008 928 935 231,200
2020/04/02 984 1,015 970 1,000 282,000
2020/04/01 1,038 1,043 985 996 281,400
2020/03/31 1,014 1,047 1,003 1,016 140,300
2020/03/30 1,044 1,054 995 1,030 235,000
2020/03/27 1,093 1,106 1,047 1,068 197,400
2020/03/26 1,091 1,099 1,058 1,066 166,500
2020/03/25 1,112 1,118 1,036 1,077 219,300
2020/03/24 1,000 1,013 973 993 303,900
2020/03/23 928 990 920 971 280,300
2020/03/19 1,040 1,049 908 918 322,700
2020/03/18 1,040 1,084 1,038 1,040 402,700
2020/03/17 978 1,046 957 1,038 392,200
2020/03/16 1,074 1,098 1,017 1,018 325,500
2020/03/13 1,054 1,106 1,025 1,070 394,100
2020/03/12 1,149 1,203 1,134 1,137 297,500
2020/03/11 1,242 1,254 1,195 1,195 186,400
2020/03/10 1,218 1,249 1,164 1,244 407,000
2020/03/09 1,262 1,300 1,235 1,248 355,300
2020/03/06 1,379 1,386 1,339 1,352 275,800
2020/03/05 1,440 1,440 1,407 1,414 179,700
2020/03/04 1,393 1,428 1,384 1,410 238,600
2020/03/03 1,508 1,508 1,403 1,405 294,600
2020/03/02 1,350 1,471 1,345 1,448 474,800
2020/02/28 1,416 1,433 1,389 1,397 408,400
2020/02/27 1,534 1,534 1,466 1,469 273,200
2020/02/26 1,500 1,541 1,495 1,538 180,600
2020/02/25 1,517 1,553 1,501 1,535 239,300
2020/02/21 1,604 1,641 1,592 1,594 273,900
2020/02/20 1,653 1,660 1,613 1,615 279,700
2020/02/19 1,653 1,671 1,642 1,651 199,800
2020/02/18 1,649 1,676 1,628 1,653 209,800
2020/02/17 1,644 1,674 1,597 1,642 360,500
2020/02/14 1,632 1,648 1,618 1,634 199,000
2020/02/13 1,679 1,679 1,642 1,650 216,000
2020/02/12 1,700 1,711 1,685 1,691 103,900
2020/02/10 1,710 1,715 1,685 1,687 120,500
2020/02/07 1,741 1,742 1,713 1,719 106,800
2020/02/06 1,739 1,753 1,726 1,738 131,700
2020/02/05 1,694 1,714 1,684 1,708 208,600
2020/02/04 1,697 1,703 1,679 1,697 125,900
2020/02/03 1,620 1,701 1,620 1,687 253,500
2020/01/31 1,704 1,720 1,693 1,693 131,100
2020/01/30 1,720 1,738 1,683 1,687 222,700
2020/01/29 1,736 1,748 1,718 1,728 187,100
2020/01/28 1,706 1,743 1,703 1,737 213,100
2020/01/27 1,777 1,779 1,753 1,755 205,800
2020/01/24 1,794 1,816 1,786 1,810 186,500
2020/01/23 1,799 1,804 1,778 1,789 235,900
2020/01/22 1,808 1,821 1,798 1,807 187,200
2020/01/21 1,851 1,851 1,817 1,820 168,800
2020/01/20 1,870 1,876 1,849 1,858 191,000
2020/01/17 1,900 1,901 1,881 1,883 113,000
2020/01/16 1,898 1,904 1,887 1,889 85,800
2020/01/15 1,892 1,902 1,888 1,896 113,000
2020/01/14 1,928 1,928 1,879 1,896 171,800
2020/01/10 1,910 1,914 1,893 1,904 164,900
2020/01/09 1,933 1,945 1,908 1,916 220,500
2020/01/08 1,929 1,929 1,869 1,894 323,200
2020/01/07 1,917 1,961 1,917 1,957 244,200
2020/01/06 1,932 1,932 1,898 1,912 210,900

このページの先頭へ