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
2026/05/01 857 857 842 851 378,600
2026/04/30 862 863 855 862 363,100
2026/04/28 855 874 855 873 355,500
2026/04/27 863 863 853 857 421,200
2026/04/24 866 868 853 857 391,000
2026/04/23 875 879 859 872 453,600
2026/04/22 874 879 868 871 211,200
2026/04/21 877 885 873 873 221,500
2026/04/20 876 876 864 870 255,600
2026/04/17 860 874 860 871 281,800
2026/04/16 875 877 862 862 222,600
2026/04/15 862 874 862 867 265,700
2026/04/14 863 864 851 851 138,600
2026/04/13 865 872 852 853 239,400
2026/04/10 875 881 864 865 325,500
2026/04/09 895 896 878 878 269,800
2026/04/08 888 894 885 894 259,600
2026/04/07 876 885 875 881 386,800
2026/04/06 857 871 855 871 383,800
2026/04/03 855 860 850 852 178,700
2026/03/27 863 874 861 863 407,700
2026/03/26 856 856 844 851 300,700
2026/03/25 858 865 855 856 377,900
2026/03/24 850 857 849 857 303,900
2026/03/23 846 846 833 835 484,700
2026/03/19 869 869 852 853 323,200
2026/03/18 872 876 861 870 580,400
2026/03/17 874 881 872 880 339,900
2026/03/16 875 886 868 872 433,600
2026/03/13 864 874 861 867 296,700
2026/03/12 871 878 868 873 385,200
2026/03/11 891 891 876 876 314,100
2026/03/10 885 891 875 883 460,000
2026/03/09 870 881 859 877 568,800
2026/03/06 878 887 875 880 606,100
2026/03/05 885 892 871 871 527,900
2026/03/04 873 876 850 863 812,100
2026/03/03 881 887 874 876 899,700
2026/03/02 890 897 880 888 703,500
2026/02/27 903 904 887 895 954,800
2026/02/26 865 884 860 878 915,100
2026/02/25 850 869 850 862 756,500
2026/02/24 870 870 848 849 1,251,400
2026/02/20 889 891 873 876 872,900
2026/02/19 918 919 895 904 926,700
2026/02/18 912 927 906 924 682,900
2026/02/17 905 928 899 913 923,100
2026/02/16 914 914 882 902 1,509,600
2026/02/13 1,012 1,021 974 974 418,900
2026/02/12 1,012 1,019 1,003 1,014 380,300
2026/02/10 1,010 1,024 1,008 1,012 199,200
2026/02/09 1,012 1,018 1,001 1,014 229,000
2026/02/06 1,014 1,014 993 997 223,400
2026/02/05 1,014 1,019 1,004 1,013 283,900
2026/02/04 1,000 1,013 997 1,005 297,100
2026/02/03 1,000 1,020 999 1,006 282,800
2026/02/02 1,003 1,009 998 1,000 220,500
2026/01/30 990 995 980 989 211,700
2026/01/29 984 984 970 979 280,700
2026/01/28 995 997 985 991 202,400
2026/01/27 1,011 1,011 998 999 240,400
2026/01/26 1,030 1,036 1,015 1,015 195,100
2026/01/23 1,028 1,041 1,027 1,039 163,700
2026/01/22 1,021 1,034 1,019 1,027 249,100
2026/01/21 1,029 1,034 1,016 1,019 331,100
2026/01/20 1,043 1,050 1,036 1,048 232,400
2026/01/19 1,055 1,063 1,049 1,054 148,800
2026/01/16 1,058 1,067 1,048 1,055 274,500
2026/01/15 1,052 1,063 1,044 1,058 163,600
2026/01/14 1,069 1,075 1,053 1,056 312,900
2026/01/13 1,074 1,075 1,054 1,066 231,000
2026/01/09 1,083 1,088 1,067 1,067 211,600
2026/01/08 1,084 1,092 1,075 1,077 278,100
2026/01/07 1,064 1,085 1,058 1,078 338,600
2026/01/06 1,042 1,069 1,042 1,062 449,700
2026/01/05 1,050 1,058 1,020 1,035 563,900

このページの先頭へ