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
2021/12/30 2,085 2,101 2,073 2,084 122,200
2021/12/29 2,100 2,129 2,085 2,097 189,200
2021/12/28 2,162 2,180 2,154 2,178 153,000
2021/12/27 2,178 2,188 2,146 2,170 135,100
2021/12/24 2,189 2,192 2,162 2,178 74,300
2021/12/23 2,145 2,195 2,145 2,195 64,600
2021/12/22 2,157 2,166 2,130 2,153 112,900
2021/12/21 2,191 2,202 2,134 2,157 167,100
2021/12/20 2,132 2,191 2,126 2,151 140,500
2021/12/17 2,163 2,172 2,101 2,118 169,200
2021/12/16 2,232 2,260 2,190 2,190 158,700
2021/12/15 2,149 2,210 2,144 2,209 127,000
2021/12/14 2,159 2,191 2,150 2,166 166,300
2021/12/13 2,212 2,244 2,205 2,208 189,600
2021/12/10 2,174 2,195 2,152 2,175 136,000
2021/12/09 2,165 2,209 2,163 2,197 86,500
2021/12/08 2,147 2,153 2,124 2,149 68,300
2021/12/07 2,080 2,119 2,058 2,117 47,800
2021/12/06 2,063 2,063 2,020 2,037 75,000
2021/12/03 2,048 2,077 2,034 2,063 92,200
2021/12/02 2,017 2,066 2,009 2,028 108,900
2021/12/01 1,988 2,031 1,955 2,028 184,300
2021/11/30 2,013 2,017 1,965 1,988 540,800
2021/11/29 2,052 2,087 1,984 1,992 247,000
2021/11/26 2,121 2,124 2,070 2,102 114,600
2021/11/25 2,179 2,179 2,106 2,132 101,300
2021/11/24 2,212 2,213 2,147 2,165 104,000
2021/11/22 2,255 2,255 2,203 2,211 109,900
2021/11/19 2,284 2,320 2,256 2,266 130,300
2021/11/18 2,235 2,257 2,207 2,241 71,800
2021/11/17 2,308 2,312 2,228 2,236 118,700
2021/11/16 2,348 2,354 2,304 2,308 66,700
2021/11/15 2,371 2,375 2,287 2,348 86,900
2021/11/12 2,310 2,433 2,301 2,363 289,100
2021/11/11 2,172 2,215 2,172 2,197 57,600
2021/11/10 2,228 2,234 2,179 2,211 36,800
2021/11/09 2,260 2,261 2,213 2,235 50,600
2021/11/08 2,260 2,278 2,247 2,259 55,800
2021/11/05 2,267 2,271 2,235 2,263 35,900
2021/11/04 2,259 2,279 2,231 2,279 67,200
2021/11/02 2,281 2,284 2,242 2,247 29,000
2021/11/01 2,250 2,289 2,250 2,281 76,900
2021/10/29 2,246 2,246 2,214 2,232 30,800
2021/10/28 2,224 2,249 2,207 2,245 52,400
2021/10/27 2,257 2,257 2,209 2,228 26,400
2021/10/26 2,251 2,259 2,235 2,243 25,100
2021/10/25 2,220 2,240 2,215 2,239 33,700
2021/10/22 2,208 2,227 2,191 2,212 31,600
2021/10/21 2,250 2,257 2,201 2,204 42,700
2021/10/20 2,286 2,293 2,254 2,254 49,300
2021/10/19 2,214 2,271 2,214 2,264 51,100
2021/10/18 2,263 2,266 2,218 2,232 56,400
2021/10/15 2,290 2,295 2,240 2,258 63,700
2021/10/14 2,246 2,285 2,234 2,276 82,400
2021/10/13 2,206 2,256 2,200 2,247 115,600
2021/10/12 2,214 2,214 2,186 2,210 62,000
2021/10/11 2,209 2,223 2,185 2,222 58,800
2021/10/08 2,163 2,195 2,161 2,193 92,500
2021/10/07 2,134 2,170 2,124 2,131 60,100
2021/10/06 2,153 2,179 2,116 2,134 68,500
2021/10/05 2,136 2,170 2,101 2,142 102,000
2021/10/04 2,178 2,187 2,146 2,175 80,200
2021/10/01 2,171 2,175 2,139 2,154 88,000
2021/09/30 2,151 2,215 2,151 2,195 151,600
2021/09/29 2,121 2,150 2,112 2,134 163,800
2021/09/28 2,169 2,169 2,115 2,151 94,200
2021/09/27 2,214 2,214 2,163 2,191 142,500
2021/09/24 2,174 2,236 2,174 2,231 258,700
2021/09/22 2,124 2,137 2,110 2,126 129,200
2021/09/21 2,117 2,142 2,108 2,127 145,500
2021/09/17 2,155 2,180 2,143 2,167 184,800
2021/09/16 2,114 2,156 2,098 2,152 195,200
2021/09/15 2,100 2,135 2,080 2,132 160,900
2021/09/14 2,117 2,140 2,107 2,134 192,500
2021/09/13 2,074 2,100 2,057 2,100 108,700
2021/09/10 2,015 2,082 2,012 2,077 225,500
2021/09/09 1,980 2,007 1,970 1,997 182,300
2021/09/08 1,969 1,982 1,935 1,969 114,500
2021/09/07 1,931 1,973 1,921 1,965 269,600
2021/09/06 1,899 1,939 1,875 1,933 239,100
2021/09/03 1,877 1,918 1,860 1,892 308,100
2021/09/02 1,853 1,888 1,829 1,887 329,900
2021/09/01 1,803 1,859 1,793 1,855 393,600
2021/08/31 1,765 1,819 1,765 1,788 679,900
2021/08/30 1,749 1,770 1,738 1,758 331,400
2021/08/27 1,760 1,767 1,730 1,742 112,900
2021/08/26 1,737 1,770 1,735 1,770 184,000
2021/08/25 1,759 1,772 1,708 1,752 212,800
2021/08/24 1,723 1,785 1,721 1,784 154,900
2021/08/23 1,713 1,732 1,693 1,707 91,200
2021/08/20 1,768 1,768 1,693 1,700 206,200
2021/08/19 1,664 1,670 1,648 1,648 50,400
2021/08/18 1,633 1,675 1,628 1,675 72,300
2021/08/17 1,646 1,653 1,627 1,631 118,000
2021/08/16 1,701 1,708 1,621 1,645 214,500
2021/08/13 1,740 1,740 1,693 1,700 193,500
2021/08/12 1,798 1,810 1,741 1,744 84,500
2021/08/11 1,760 1,805 1,740 1,794 155,600
2021/08/10 1,720 1,767 1,714 1,761 65,600
2021/08/06 1,704 1,716 1,697 1,709 48,600
2021/08/05 1,720 1,733 1,691 1,705 110,000
2021/08/04 1,754 1,758 1,726 1,727 70,300
2021/08/03 1,758 1,784 1,756 1,759 75,500
2021/08/02 1,775 1,781 1,753 1,772 57,100
2021/07/30 1,773 1,777 1,738 1,748 98,200
2021/07/29 1,786 1,805 1,761 1,772 423,700
2021/07/28 1,810 1,810 1,765 1,768 151,000
2021/07/27 1,830 1,840 1,816 1,837 85,600
2021/07/26 1,819 1,828 1,806 1,814 77,000
2021/07/21 1,805 1,815 1,780 1,787 74,600
2021/07/20 1,800 1,800 1,767 1,769 77,300
2021/07/19 1,819 1,832 1,802 1,826 88,100
2021/07/16 1,814 1,837 1,801 1,828 84,400
2021/07/15 1,830 1,843 1,820 1,825 81,600
2021/07/14 1,808 1,847 1,806 1,839 178,400
2021/07/13 1,828 1,837 1,812 1,823 135,800
2021/07/12 1,809 1,827 1,800 1,814 126,400
2021/07/09 1,777 1,783 1,740 1,773 146,400
2021/07/08 1,811 1,838 1,800 1,800 151,800
2021/07/07 1,790 1,820 1,775 1,818 134,500
2021/07/06 1,804 1,807 1,784 1,793 48,600
2021/07/05 1,800 1,800 1,781 1,795 45,500
2021/07/02 1,799 1,823 1,790 1,803 93,900
2021/07/01 1,783 1,799 1,777 1,793 68,200
2021/06/30 1,747 1,784 1,747 1,781 93,600
2021/06/29 1,753 1,753 1,718 1,720 81,500
2021/06/28 1,790 1,790 1,743 1,753 66,800
2021/06/25 1,790 1,790 1,765 1,767 61,400
2021/06/24 1,810 1,810 1,772 1,773 56,400
2021/06/23 1,810 1,817 1,790 1,800 66,400
2021/06/22 1,810 1,828 1,793 1,800 140,800
2021/06/21 1,770 1,795 1,754 1,783 163,700
2021/06/18 1,808 1,816 1,777 1,781 101,700
2021/06/17 1,805 1,818 1,795 1,808 129,700
2021/06/16 1,794 1,847 1,794 1,809 599,000
2021/06/15 1,764 1,794 1,745 1,777 391,900
2021/06/14 1,720 1,756 1,702 1,745 172,600
2021/06/11 1,800 1,806 1,739 1,744 183,400
2021/06/10 1,888 1,890 1,806 1,806 224,100
2021/06/09 1,881 1,902 1,870 1,887 48,600
2021/06/08 1,847 1,888 1,845 1,875 27,000
2021/06/07 1,887 1,887 1,853 1,860 38,000
2021/06/04 1,871 1,880 1,858 1,867 43,100
2021/06/03 1,833 1,857 1,833 1,847 41,500
2021/06/02 1,829 1,868 1,829 1,861 50,000
2021/06/01 1,799 1,834 1,794 1,828 57,900
2021/05/31 1,817 1,820 1,790 1,790 60,100
2021/05/28 1,860 1,860 1,826 1,848 75,400
2021/05/27 1,880 1,885 1,805 1,806 96,500
2021/05/26 1,829 1,870 1,813 1,845 82,500
2021/05/25 1,814 1,814 1,781 1,799 41,900
2021/05/24 1,800 1,829 1,800 1,820 45,300
2021/05/21 1,796 1,818 1,784 1,813 37,900
2021/05/20 1,819 1,826 1,785 1,796 25,400
2021/05/19 1,800 1,822 1,785 1,811 51,300
2021/05/18 1,800 1,818 1,782 1,807 53,600
2021/05/17 1,824 1,830 1,773 1,777 118,000
2021/05/14 1,754 1,771 1,720 1,732 33,600
2021/05/13 1,699 1,735 1,671 1,724 77,700
2021/05/12 1,746 1,757 1,716 1,722 62,500
2021/05/11 1,767 1,774 1,726 1,727 67,500
2021/05/10 1,781 1,803 1,765 1,792 27,500
2021/05/07 1,780 1,790 1,761 1,773 41,100
2021/05/06 1,731 1,778 1,725 1,772 80,400
2021/04/30 1,742 1,747 1,697 1,700 66,500
2021/04/28 1,783 1,783 1,735 1,739 47,600
2021/04/27 1,812 1,817 1,781 1,783 31,500
2021/04/26 1,817 1,828 1,799 1,801 46,900
2021/04/23 1,788 1,804 1,773 1,799 38,800
2021/04/22 1,788 1,805 1,785 1,805 39,400
2021/04/21 1,780 1,784 1,742 1,758 85,500
2021/04/20 1,810 1,818 1,792 1,805 45,300
2021/04/19 1,858 1,858 1,820 1,820 72,300
2021/04/16 1,844 1,887 1,844 1,868 58,300
2021/04/15 1,852 1,865 1,835 1,838 27,700
2021/04/14 1,860 1,879 1,834 1,856 52,000
2021/04/13 1,822 1,869 1,821 1,850 81,200
2021/04/12 1,828 1,828 1,791 1,803 45,700
2021/04/09 1,789 1,819 1,781 1,800 61,600
2021/04/08 1,784 1,784 1,756 1,767 45,000
2021/04/07 1,740 1,791 1,737 1,786 91,000
2021/04/06 1,775 1,793 1,733 1,742 49,300
2021/04/05 1,800 1,800 1,763 1,768 38,800
2021/04/02 1,776 1,799 1,776 1,799 69,900
2021/04/01 1,760 1,769 1,732 1,756 41,700
2021/03/31 1,780 1,781 1,740 1,745 60,800
2021/03/30 1,763 1,802 1,763 1,782 79,000
2021/03/29 1,800 1,810 1,747 1,775 123,600
2021/03/26 1,764 1,799 1,746 1,789 78,800
2021/03/25 1,722 1,749 1,706 1,729 87,600
2021/03/24 1,786 1,800 1,716 1,722 96,000
2021/03/23 1,805 1,824 1,801 1,801 119,800
2021/03/22 1,812 1,837 1,812 1,818 109,200
2021/03/19 1,796 1,829 1,779 1,824 124,600
2021/03/18 1,800 1,811 1,787 1,803 70,700
2021/03/17 1,757 1,776 1,750 1,772 78,800
2021/03/16 1,725 1,770 1,718 1,756 114,600
2021/03/15 1,745 1,746 1,704 1,718 92,800
2021/03/12 1,660 1,705 1,654 1,705 64,600
2021/03/11 1,660 1,668 1,637 1,650 72,100
2021/03/10 1,671 1,671 1,630 1,638 64,300
2021/03/09 1,690 1,701 1,660 1,668 110,200
2021/03/08 1,649 1,691 1,643 1,665 151,400
2021/03/05 1,615 1,616 1,562 1,609 105,400
2021/03/04 1,616 1,630 1,591 1,617 87,500
2021/03/03 1,677 1,684 1,633 1,636 75,700
2021/03/02 1,693 1,694 1,636 1,654 86,900
2021/03/01 1,644 1,700 1,639 1,674 120,400
2021/02/26 1,624 1,648 1,615 1,615 96,100
2021/02/25 1,700 1,710 1,635 1,649 139,000
2021/02/24 1,675 1,708 1,663 1,681 142,700
2021/02/22 1,714 1,717 1,664 1,665 156,400
2021/02/19 1,690 1,694 1,668 1,680 158,500
2021/02/18 1,746 1,750 1,700 1,700 150,500
2021/02/17 1,776 1,798 1,751 1,752 156,500
2021/02/16 1,850 1,851 1,796 1,804 109,800
2021/02/15 1,839 1,895 1,757 1,850 276,800
2021/02/12 1,899 1,922 1,877 1,909 86,100
2021/02/10 1,927 1,927 1,877 1,881 34,200
2021/02/09 1,950 1,950 1,896 1,916 57,700
2021/02/08 1,938 1,970 1,933 1,949 97,100
2021/02/05 1,914 1,930 1,904 1,918 108,800
2021/02/04 1,890 1,912 1,883 1,898 59,100
2021/02/03 1,889 1,910 1,872 1,902 75,100
2021/02/02 1,882 1,903 1,874 1,889 63,400
2021/02/01 1,854 1,885 1,854 1,871 48,400
2021/01/29 1,883 1,896 1,851 1,861 60,800
2021/01/28 1,861 1,910 1,856 1,904 66,500
2021/01/27 1,866 1,895 1,852 1,889 60,300
2021/01/26 1,892 1,905 1,841 1,843 76,500
2021/01/25 1,888 1,909 1,877 1,908 59,600
2021/01/22 1,900 1,908 1,871 1,871 61,800
2021/01/21 1,927 1,950 1,896 1,905 121,500
2021/01/20 1,860 1,928 1,860 1,928 238,800
2021/01/19 1,855 1,865 1,839 1,861 64,700
2021/01/18 1,816 1,866 1,811 1,861 90,600
2021/01/15 1,811 1,847 1,806 1,829 140,300
2021/01/14 1,821 1,842 1,791 1,796 104,500
2021/01/13 1,793 1,836 1,792 1,826 159,900
2021/01/12 1,790 1,795 1,749 1,789 165,600
2021/01/08 1,811 1,814 1,782 1,801 129,100
2021/01/07 1,814 1,814 1,784 1,796 172,800
2021/01/06 1,847 1,860 1,800 1,800 95,000
2021/01/05 1,858 1,859 1,840 1,844 116,800
2021/01/04 1,895 1,895 1,829 1,858 151,000

このページの先頭へ