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
2022/12/30 2,458 2,471 2,428 2,429 49,500
2022/12/29 2,420 2,452 2,387 2,448 102,000
2022/12/28 2,495 2,508 2,487 2,495 119,900
2022/12/27 2,487 2,509 2,480 2,509 46,700
2022/12/26 2,475 2,487 2,454 2,470 47,500
2022/12/23 2,485 2,485 2,468 2,480 41,800
2022/12/22 2,495 2,503 2,466 2,498 40,400
2022/12/21 2,484 2,504 2,430 2,482 100,300
2022/12/20 2,567 2,572 2,454 2,484 134,600
2022/12/19 2,568 2,582 2,545 2,553 59,000
2022/12/16 2,559 2,605 2,542 2,580 113,600
2022/12/15 2,566 2,585 2,554 2,581 115,000
2022/12/14 2,555 2,576 2,538 2,572 69,900
2022/12/13 2,552 2,568 2,532 2,555 82,900
2022/12/12 2,569 2,579 2,536 2,552 100,800
2022/12/09 2,511 2,541 2,482 2,536 146,000
2022/12/08 2,548 2,557 2,489 2,511 93,100
2022/12/07 2,521 2,553 2,517 2,527 108,300
2022/12/06 2,551 2,560 2,519 2,536 68,400
2022/12/05 2,533 2,556 2,511 2,556 74,400
2022/12/02 2,542 2,543 2,514 2,531 86,400
2022/12/01 2,620 2,632 2,564 2,564 74,700
2022/11/30 2,618 2,618 2,577 2,587 95,200
2022/11/29 2,617 2,620 2,589 2,614 86,800
2022/11/28 2,608 2,659 2,596 2,645 162,700
2022/11/25 2,540 2,603 2,532 2,594 115,300
2022/11/24 2,510 2,539 2,510 2,534 134,300
2022/11/22 2,496 2,519 2,484 2,500 87,400
2022/11/21 2,480 2,488 2,442 2,488 103,300
2022/11/18 2,496 2,510 2,470 2,481 174,200
2022/11/17 2,376 2,486 2,376 2,484 221,400
2022/11/16 2,365 2,399 2,354 2,372 158,400
2022/11/15 2,381 2,382 2,314 2,381 268,900
2022/11/14 2,549 2,549 2,381 2,381 298,200
2022/11/11 2,550 2,573 2,495 2,534 208,200
2022/11/10 2,500 2,509 2,481 2,508 115,000
2022/11/09 2,515 2,530 2,494 2,515 125,800
2022/11/08 2,504 2,524 2,475 2,507 84,500
2022/11/07 2,514 2,541 2,503 2,504 105,400
2022/11/04 2,507 2,525 2,478 2,478 89,600
2022/11/02 2,527 2,549 2,500 2,536 117,400
2022/11/01 2,515 2,541 2,498 2,523 70,600
2022/10/31 2,493 2,534 2,482 2,530 135,000
2022/10/28 2,405 2,472 2,394 2,466 239,400
2022/10/27 2,391 2,435 2,385 2,432 63,300
2022/10/26 2,415 2,436 2,397 2,415 82,200
2022/10/25 2,443 2,443 2,393 2,407 112,000
2022/10/24 2,485 2,485 2,409 2,415 109,300
2022/10/21 2,455 2,512 2,455 2,489 139,500
2022/10/20 2,432 2,451 2,418 2,443 67,100
2022/10/19 2,421 2,459 2,418 2,435 81,400
2022/10/18 2,391 2,424 2,380 2,420 86,300
2022/10/17 2,395 2,409 2,348 2,353 81,000
2022/10/14 2,390 2,417 2,390 2,408 149,600
2022/10/13 2,396 2,411 2,353 2,355 112,500
2022/10/12 2,339 2,391 2,339 2,384 99,900
2022/10/11 2,322 2,379 2,322 2,355 114,600
2022/10/07 2,305 2,383 2,272 2,341 171,900
2022/10/06 2,315 2,374 2,315 2,339 119,700
2022/10/05 2,300 2,322 2,273 2,290 148,600
2022/10/04 2,201 2,288 2,201 2,283 157,200
2022/10/03 2,185 2,199 2,136 2,189 82,600
2022/09/30 2,181 2,223 2,180 2,216 150,400
2022/09/29 2,121 2,188 2,121 2,182 132,000
2022/09/28 2,055 2,096 2,047 2,096 111,100
2022/09/27 2,110 2,118 2,092 2,100 120,900
2022/09/26 2,076 2,102 2,070 2,083 87,200
2022/09/22 2,033 2,093 2,027 2,086 91,700
2022/09/21 2,070 2,089 2,044 2,057 69,700
2022/09/20 2,081 2,116 2,074 2,090 98,800
2022/09/16 2,042 2,074 2,028 2,066 95,900
2022/09/15 2,023 2,044 1,997 2,042 70,100
2022/09/14 2,012 2,034 2,000 2,020 52,600
2022/09/13 2,038 2,061 2,029 2,056 60,600
2022/09/12 2,009 2,033 2,003 2,022 45,600
2022/09/09 1,980 2,005 1,974 1,992 42,100
2022/09/08 1,960 1,983 1,960 1,974 47,800
2022/09/07 1,937 1,943 1,915 1,937 43,500
2022/09/06 1,952 1,966 1,933 1,939 53,800
2022/09/05 1,939 1,963 1,931 1,952 35,400
2022/09/02 1,965 1,965 1,930 1,946 34,100
2022/09/01 1,959 1,972 1,955 1,957 39,200
2022/08/31 1,952 1,983 1,944 1,978 41,600
2022/08/30 1,969 1,979 1,953 1,964 35,800
2022/08/29 1,959 1,973 1,938 1,962 49,400
2022/08/26 2,020 2,027 2,000 2,001 44,800
2022/08/25 2,019 2,019 1,997 2,006 27,300
2022/08/24 2,015 2,015 1,996 1,998 46,500
2022/08/23 1,988 2,040 1,981 2,020 109,500
2022/08/22 1,927 1,995 1,900 1,995 162,300
2022/08/19 1,915 1,927 1,897 1,898 40,400
2022/08/18 1,902 1,919 1,891 1,914 57,800
2022/08/17 1,938 1,938 1,892 1,919 82,800
2022/08/16 1,915 1,939 1,909 1,921 88,300
2022/08/15 1,980 2,004 1,892 1,913 207,100
2022/08/12 1,998 2,034 1,972 1,990 288,100
2022/08/10 1,996 2,006 1,985 1,995 110,700
2022/08/09 1,995 2,008 1,980 2,005 84,800
2022/08/08 2,003 2,003 1,977 1,995 53,700
2022/08/05 1,982 2,010 1,976 1,999 67,800
2022/08/04 1,999 2,012 1,981 1,999 51,200
2022/08/03 2,003 2,003 1,957 1,972 64,100
2022/08/02 2,014 2,014 1,967 1,973 54,200
2022/08/01 1,979 2,036 1,969 2,032 111,500
2022/07/29 1,975 1,991 1,950 1,957 62,800
2022/07/28 1,945 1,970 1,926 1,968 69,000
2022/07/27 1,914 1,940 1,904 1,931 43,600
2022/07/26 1,946 1,949 1,922 1,930 60,400
2022/07/25 1,972 1,972 1,943 1,947 91,600
2022/07/22 1,948 1,979 1,940 1,976 87,700
2022/07/21 1,917 1,949 1,917 1,946 59,900
2022/07/20 1,902 1,926 1,899 1,919 95,000
2022/07/19 1,870 1,882 1,852 1,862 94,300
2022/07/15 1,842 1,875 1,827 1,868 82,300
2022/07/14 1,811 1,836 1,806 1,833 44,900
2022/07/13 1,816 1,834 1,815 1,823 31,300
2022/07/12 1,837 1,837 1,796 1,806 74,700
2022/07/11 1,869 1,869 1,841 1,850 57,300
2022/07/08 1,850 1,865 1,824 1,829 83,300
2022/07/07 1,818 1,850 1,809 1,841 93,400
2022/07/06 1,799 1,813 1,781 1,808 107,400
2022/07/05 1,781 1,814 1,781 1,810 111,100
2022/07/04 1,749 1,775 1,744 1,770 117,300
2022/07/01 1,739 1,749 1,713 1,728 103,600
2022/06/30 1,720 1,747 1,718 1,738 112,300
2022/06/29 1,675 1,712 1,660 1,707 102,400
2022/06/28 1,685 1,699 1,664 1,697 118,200
2022/06/27 1,678 1,695 1,654 1,687 124,300
2022/06/24 1,630 1,644 1,621 1,638 114,800
2022/06/23 1,640 1,677 1,630 1,630 99,500
2022/06/22 1,618 1,624 1,605 1,610 73,100
2022/06/21 1,613 1,625 1,604 1,609 64,900
2022/06/20 1,590 1,616 1,582 1,592 73,900
2022/06/17 1,600 1,601 1,565 1,573 154,000
2022/06/16 1,660 1,684 1,622 1,622 112,400
2022/06/15 1,675 1,681 1,653 1,658 110,700
2022/06/14 1,680 1,692 1,665 1,688 93,700
2022/06/13 1,713 1,715 1,683 1,696 135,700
2022/06/10 1,760 1,760 1,723 1,727 106,000
2022/06/09 1,797 1,817 1,772 1,773 141,600
2022/06/08 1,794 1,801 1,762 1,790 109,700
2022/06/07 1,810 1,820 1,790 1,790 49,100
2022/06/06 1,775 1,805 1,767 1,796 79,900
2022/06/03 1,810 1,829 1,797 1,806 55,600
2022/06/02 1,800 1,800 1,767 1,777 59,800
2022/06/01 1,813 1,822 1,791 1,802 51,600
2022/05/31 1,830 1,831 1,797 1,810 99,900
2022/05/30 1,779 1,848 1,765 1,844 188,000
2022/05/27 1,770 1,772 1,732 1,735 62,800
2022/05/26 1,717 1,776 1,717 1,750 108,300
2022/05/25 1,725 1,732 1,688 1,706 130,800
2022/05/24 1,745 1,782 1,736 1,737 90,100
2022/05/23 1,765 1,771 1,729 1,746 77,600
2022/05/20 1,734 1,746 1,715 1,746 66,400
2022/05/19 1,719 1,753 1,719 1,734 62,600
2022/05/18 1,795 1,795 1,742 1,742 99,200
2022/05/17 1,755 1,795 1,754 1,768 90,600
2022/05/16 1,800 1,800 1,677 1,729 267,700
2022/05/13 1,725 1,741 1,711 1,739 78,300
2022/05/12 1,750 1,750 1,716 1,720 90,700
2022/05/11 1,728 1,756 1,721 1,751 77,800
2022/05/10 1,765 1,777 1,715 1,744 142,300
2022/05/09 1,829 1,831 1,796 1,796 75,000
2022/05/06 1,832 1,853 1,815 1,831 66,600
2022/05/02 1,843 1,847 1,816 1,829 50,200
2022/04/28 1,811 1,835 1,800 1,833 57,200
2022/04/27 1,780 1,830 1,758 1,815 119,400
2022/04/26 1,818 1,833 1,800 1,800 30,700
2022/04/25 1,795 1,820 1,788 1,807 52,600
2022/04/22 1,828 1,833 1,813 1,816 75,000
2022/04/21 1,860 1,873 1,848 1,854 40,800
2022/04/20 1,877 1,892 1,851 1,859 53,400
2022/04/19 1,854 1,858 1,830 1,847 42,200
2022/04/18 1,840 1,857 1,816 1,835 40,700
2022/04/15 1,844 1,862 1,834 1,856 30,000
2022/04/14 1,893 1,897 1,857 1,857 35,000
2022/04/13 1,860 1,892 1,842 1,888 62,800
2022/04/12 1,869 1,876 1,825 1,826 68,300
2022/04/11 1,878 1,892 1,853 1,872 49,900
2022/04/08 1,866 1,884 1,855 1,880 81,000
2022/04/07 1,840 1,850 1,826 1,826 56,500
2022/04/06 1,904 1,904 1,848 1,859 55,800
2022/04/05 1,910 1,913 1,887 1,899 64,300
2022/04/04 1,860 1,887 1,851 1,887 53,500
2022/04/01 1,849 1,878 1,838 1,859 77,500
2022/03/31 1,861 1,871 1,847 1,853 72,900
2022/03/30 1,896 1,896 1,849 1,885 75,900
2022/03/29 1,858 1,875 1,843 1,870 105,600
2022/03/28 1,846 1,851 1,825 1,841 74,000
2022/03/25 1,861 1,863 1,818 1,854 100,300
2022/03/24 1,850 1,861 1,825 1,861 82,600
2022/03/23 1,893 1,893 1,855 1,863 126,300
2022/03/22 1,899 1,900 1,863 1,872 74,200
2022/03/18 1,847 1,890 1,842 1,881 97,500
2022/03/17 1,843 1,895 1,843 1,872 124,800
2022/03/16 1,795 1,830 1,774 1,814 107,900
2022/03/15 1,784 1,792 1,759 1,767 78,000
2022/03/14 1,760 1,790 1,750 1,763 86,600
2022/03/11 1,767 1,786 1,744 1,760 80,200
2022/03/10 1,821 1,822 1,780 1,799 109,400
2022/03/09 1,725 1,774 1,711 1,741 104,200
2022/03/08 1,752 1,791 1,711 1,716 213,900
2022/03/07 1,759 1,783 1,737 1,765 103,700
2022/03/04 1,846 1,855 1,798 1,799 94,400
2022/03/03 1,886 1,886 1,841 1,842 82,900
2022/03/02 1,833 1,863 1,825 1,858 87,200
2022/03/01 1,864 1,881 1,856 1,863 109,200
2022/02/28 1,844 1,844 1,792 1,828 99,000
2022/02/25 1,796 1,829 1,789 1,824 111,000
2022/02/24 1,758 1,792 1,758 1,784 137,200
2022/02/22 1,770 1,778 1,736 1,760 156,500
2022/02/21 1,770 1,787 1,759 1,787 119,700
2022/02/18 1,758 1,797 1,752 1,779 201,000
2022/02/17 1,770 1,780 1,749 1,752 297,600
2022/02/16 1,894 1,899 1,756 1,783 586,200
2022/02/15 2,004 2,011 1,954 1,954 155,700
2022/02/14 2,011 2,011 1,986 2,000 82,200
2022/02/10 2,042 2,061 2,026 2,040 54,700
2022/02/09 1,969 2,025 1,955 2,023 61,300
2022/02/08 2,020 2,037 1,977 1,981 55,100
2022/02/07 2,040 2,040 1,996 2,020 67,100
2022/02/04 1,987 2,043 1,980 2,041 65,700
2022/02/03 1,996 2,011 1,982 1,991 98,400
2022/02/02 2,000 2,031 1,998 2,028 84,900
2022/02/01 2,017 2,022 1,965 1,971 130,800
2022/01/31 1,938 2,002 1,919 1,980 158,400
2022/01/28 1,886 1,911 1,866 1,900 82,500
2022/01/27 1,961 1,962 1,841 1,847 148,800
2022/01/26 1,961 1,980 1,933 1,961 83,100
2022/01/25 1,980 1,982 1,932 1,943 94,800
2022/01/24 1,980 1,985 1,960 1,982 64,600
2022/01/21 1,964 1,985 1,942 1,985 46,300
2022/01/20 1,946 1,998 1,932 1,982 91,200
2022/01/19 2,004 2,028 1,951 1,962 103,500
2022/01/18 2,020 2,064 2,017 2,026 81,800
2022/01/17 2,004 2,036 1,989 2,011 79,900
2022/01/14 2,020 2,033 1,980 2,013 134,500
2022/01/13 2,080 2,086 2,022 2,022 68,900
2022/01/12 2,039 2,057 2,009 2,051 215,400
2022/01/11 2,009 2,031 2,007 2,027 66,600
2022/01/07 1,975 2,024 1,975 2,009 114,100
2022/01/06 2,020 2,052 1,974 1,975 152,000
2022/01/05 2,129 2,135 2,039 2,045 141,700
2022/01/04 2,105 2,140 2,093 2,129 120,800

このページの先頭へ