レアジョブ(6096)の株価時系列情報
レアジョブ(6096)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 379 | 380 | 375 | 378 | 7,900 |
| 2025/06/12 | 384 | 386 | 379 | 379 | 8,300 |
| 2025/06/11 | 378 | 381 | 378 | 381 | 12,000 |
| 2025/06/10 | 380 | 383 | 378 | 381 | 8,900 |
| 2025/06/09 | 387 | 387 | 380 | 380 | 13,400 |
| 2025/06/06 | 391 | 391 | 384 | 387 | 16,600 |
| 2025/06/05 | 391 | 393 | 385 | 391 | 10,300 |
| 2025/06/04 | 398 | 399 | 390 | 390 | 10,600 |
| 2025/06/03 | 397 | 399 | 397 | 397 | 1,200 |
| 2025/06/02 | 399 | 400 | 399 | 399 | 3,700 |
| 2025/05/30 | 402 | 402 | 395 | 400 | 8,200 |
| 2025/05/29 | 398 | 402 | 398 | 402 | 2,200 |
| 2025/05/28 | 400 | 406 | 400 | 400 | 11,000 |
| 2025/05/27 | 403 | 403 | 400 | 402 | 7,200 |
| 2025/05/26 | 405 | 405 | 400 | 402 | 7,900 |
| 2025/05/23 | 400 | 401 | 391 | 400 | 7,700 |
| 2025/05/22 | 403 | 405 | 388 | 396 | 36,300 |
| 2025/05/21 | 395 | 408 | 382 | 408 | 118,500 |
| 2025/05/20 | 391 | 395 | 388 | 390 | 4,700 |
| 2025/05/19 | 400 | 413 | 383 | 390 | 212,800 |
| 2025/05/16 | 416 | 418 | 397 | 401 | 95,400 |
| 2025/05/15 | 397 | 417 | 397 | 417 | 12,200 |
| 2025/05/14 | 405 | 405 | 392 | 400 | 7,600 |
| 2025/05/13 | 401 | 403 | 400 | 400 | 8,600 |
| 2025/05/12 | 414 | 414 | 398 | 398 | 9,200 |
| 2025/05/09 | 409 | 416 | 409 | 416 | 7,000 |
| 2025/05/08 | 415 | 415 | 409 | 409 | 4,500 |
| 2025/05/07 | 414 | 419 | 411 | 419 | 1,600 |
| 2025/05/02 | 420 | 420 | 407 | 416 | 3,300 |
| 2025/05/01 | 418 | 433 | 395 | 420 | 73,600 |
| 2025/04/30 | 400 | 420 | 400 | 416 | 12,000 |
| 2025/04/28 | 419 | 440 | 394 | 400 | 73,200 |
| 2025/04/25 | 424 | 424 | 413 | 418 | 8,000 |
| 2025/04/24 | 419 | 420 | 408 | 420 | 10,600 |
| 2025/04/23 | 418 | 426 | 408 | 422 | 24,100 |
| 2025/04/22 | 393 | 427 | 393 | 418 | 76,000 |
| 2025/04/21 | 398 | 418 | 388 | 393 | 24,200 |
| 2025/04/18 | 407 | 407 | 396 | 398 | 2,600 |
| 2025/04/17 | 393 | 409 | 390 | 409 | 11,500 |
| 2025/04/16 | 384 | 393 | 384 | 393 | 4,000 |
| 2025/04/15 | 388 | 390 | 382 | 383 | 4,800 |
| 2025/04/14 | 378 | 389 | 377 | 388 | 8,300 |
| 2025/04/11 | 375 | 380 | 371 | 380 | 5,700 |
| 2025/04/10 | 383 | 383 | 368 | 375 | 6,800 |
| 2025/04/09 | 383 | 383 | 365 | 367 | 7,600 |
| 2025/04/08 | 384 | 391 | 383 | 386 | 17,500 |
| 2025/04/07 | 357 | 385 | 352 | 384 | 75,700 |
| 2025/04/04 | 394 | 394 | 376 | 389 | 32,700 |
| 2025/04/03 | 383 | 399 | 377 | 399 | 25,200 |
| 2025/04/02 | 387 | 389 | 385 | 387 | 5,200 |
| 2025/04/01 | 394 | 396 | 388 | 388 | 6,200 |
| 2025/03/31 | 397 | 400 | 391 | 394 | 15,100 |
| 2025/03/28 | 400 | 403 | 398 | 398 | 34,900 |
| 2025/03/27 | 424 | 424 | 410 | 412 | 64,200 |
| 2025/03/26 | 410 | 427 | 410 | 425 | 44,400 |
| 2025/03/25 | 418 | 424 | 408 | 411 | 25,900 |
| 2025/03/24 | 408 | 411 | 404 | 411 | 20,300 |
| 2025/03/21 | 404 | 405 | 403 | 405 | 9,600 |
| 2025/03/19 | 400 | 407 | 400 | 403 | 11,200 |
| 2025/03/18 | 402 | 410 | 400 | 400 | 18,600 |
| 2025/03/17 | 398 | 416 | 398 | 408 | 21,200 |
| 2025/03/14 | 402 | 402 | 397 | 398 | 5,300 |
| 2025/03/13 | 395 | 403 | 395 | 402 | 10,400 |
| 2025/03/12 | 392 | 397 | 390 | 396 | 8,700 |
| 2025/03/11 | 387 | 394 | 387 | 390 | 13,200 |
| 2025/03/10 | 388 | 391 | 387 | 389 | 9,000 |
| 2025/03/07 | 390 | 390 | 387 | 389 | 7,500 |
| 2025/03/06 | 386 | 400 | 386 | 393 | 16,600 |
| 2025/03/05 | 388 | 393 | 387 | 389 | 11,200 |
| 2025/03/04 | 388 | 395 | 388 | 388 | 11,200 |
| 2025/03/03 | 392 | 398 | 390 | 390 | 10,100 |
| 2025/02/28 | 400 | 400 | 391 | 391 | 13,200 |
| 2025/02/27 | 397 | 404 | 394 | 397 | 21,300 |
| 2025/02/26 | 404 | 405 | 397 | 397 | 5,400 |
| 2025/02/25 | 412 | 413 | 403 | 404 | 12,100 |
| 2025/02/21 | 411 | 411 | 406 | 407 | 4,300 |
| 2025/02/20 | 408 | 422 | 402 | 414 | 17,200 |
| 2025/02/19 | 423 | 424 | 406 | 408 | 17,500 |
| 2025/02/18 | 413 | 424 | 410 | 424 | 32,900 |
| 2025/02/17 | 399 | 426 | 399 | 425 | 60,600 |
| 2025/02/14 | 403 | 409 | 400 | 401 | 21,800 |
| 2025/02/13 | 405 | 411 | 405 | 410 | 15,700 |
| 2025/02/12 | 409 | 409 | 404 | 407 | 13,700 |
| 2025/02/10 | 398 | 412 | 398 | 409 | 16,700 |
| 2025/02/07 | 392 | 410 | 390 | 396 | 68,700 |
| 2025/02/06 | 381 | 395 | 372 | 392 | 31,400 |
| 2025/02/05 | 370 | 383 | 368 | 383 | 24,200 |
| 2025/02/04 | 373 | 379 | 367 | 370 | 27,200 |
| 2025/02/03 | 357 | 371 | 357 | 366 | 26,500 |
| 2025/01/31 | 348 | 365 | 346 | 355 | 27,700 |
| 2025/01/30 | 358 | 360 | 345 | 345 | 81,900 |
| 2025/01/29 | 359 | 363 | 358 | 358 | 11,200 |
| 2025/01/28 | 358 | 364 | 356 | 357 | 20,500 |
| 2025/01/27 | 355 | 359 | 352 | 358 | 12,600 |
| 2025/01/24 | 349 | 350 | 347 | 350 | 9,100 |
| 2025/01/23 | 350 | 350 | 345 | 348 | 7,900 |
| 2025/01/22 | 350 | 350 | 347 | 349 | 5,800 |
| 2025/01/21 | 351 | 353 | 347 | 347 | 16,200 |
| 2025/01/20 | 353 | 355 | 350 | 353 | 4,900 |
| 2025/01/17 | 354 | 354 | 348 | 348 | 10,400 |
| 2025/01/16 | 355 | 359 | 348 | 352 | 11,400 |
| 2025/01/15 | 360 | 364 | 355 | 355 | 7,000 |
| 2025/01/14 | 361 | 368 | 358 | 359 | 15,300 |
| 2025/01/10 | 356 | 384 | 352 | 363 | 47,500 |
| 2025/01/09 | 353 | 356 | 351 | 355 | 7,600 |
| 2025/01/08 | 362 | 364 | 353 | 353 | 16,100 |
| 2025/01/07 | 361 | 366 | 354 | 364 | 18,300 |
| 2025/01/06 | 367 | 367 | 360 | 360 | 8,400 |
| 2024/12/30 | 353 | 365 | 353 | 364 | 15,500 |
| 2024/12/27 | 349 | 357 | 347 | 353 | 17,400 |
| 2024/12/26 | 346 | 347 | 342 | 344 | 32,000 |
| 2024/12/25 | 355 | 355 | 343 | 345 | 33,800 |
| 2024/12/24 | 357 | 359 | 347 | 355 | 26,500 |
| 2024/12/23 | 358 | 362 | 354 | 361 | 26,500 |
| 2024/12/20 | 358 | 363 | 357 | 360 | 17,800 |
| 2024/12/19 | 359 | 365 | 359 | 362 | 18,300 |
| 2024/12/18 | 359 | 374 | 357 | 367 | 25,500 |
| 2024/12/17 | 366 | 368 | 353 | 353 | 37,200 |
| 2024/12/16 | 376 | 376 | 368 | 368 | 22,800 |
| 2024/12/13 | 381 | 381 | 372 | 372 | 17,900 |
| 2024/12/12 | 389 | 390 | 374 | 381 | 61,500 |
| 2024/12/11 | 385 | 393 | 382 | 388 | 35,100 |
| 2024/12/10 | 390 | 390 | 385 | 386 | 24,200 |
| 2024/12/09 | 392 | 393 | 390 | 392 | 3,900 |
| 2024/12/06 | 397 | 400 | 392 | 392 | 17,300 |
| 2024/12/05 | 394 | 398 | 393 | 396 | 11,200 |
| 2024/12/04 | 394 | 401 | 388 | 391 | 34,800 |
| 2024/12/03 | 391 | 401 | 390 | 391 | 30,000 |
| 2024/12/02 | 388 | 394 | 387 | 392 | 13,900 |
| 2024/11/29 | 384 | 385 | 384 | 384 | 4,000 |
| 2024/11/28 | 385 | 389 | 385 | 385 | 4,700 |
| 2024/11/27 | 389 | 390 | 385 | 385 | 6,600 |
| 2024/11/26 | 389 | 390 | 387 | 390 | 10,700 |
| 2024/11/25 | 394 | 395 | 390 | 390 | 17,000 |
| 2024/11/22 | 388 | 392 | 387 | 390 | 33,500 |
| 2024/11/21 | 390 | 395 | 390 | 391 | 11,500 |
| 2024/11/20 | 396 | 397 | 388 | 391 | 11,100 |
| 2024/11/19 | 398 | 399 | 393 | 396 | 13,300 |
| 2024/11/18 | 395 | 402 | 382 | 399 | 30,700 |
| 2024/11/15 | 400 | 409 | 388 | 398 | 36,400 |
| 2024/11/14 | 408 | 411 | 405 | 405 | 17,700 |
| 2024/11/13 | 406 | 414 | 406 | 411 | 11,600 |
| 2024/11/12 | 398 | 412 | 397 | 410 | 35,200 |
| 2024/11/11 | 400 | 402 | 377 | 397 | 69,600 |
| 2024/11/08 | 397 | 400 | 396 | 396 | 8,200 |
| 2024/11/07 | 393 | 398 | 393 | 397 | 4,400 |
| 2024/11/06 | 398 | 400 | 389 | 393 | 25,100 |
| 2024/11/05 | 397 | 398 | 392 | 398 | 3,100 |
| 2024/11/01 | 398 | 398 | 387 | 393 | 17,500 |
| 2024/10/31 | 391 | 400 | 387 | 398 | 6,500 |
| 2024/10/30 | 397 | 398 | 391 | 391 | 29,800 |
| 2024/10/29 | 396 | 399 | 396 | 397 | 6,500 |
| 2024/10/28 | 392 | 401 | 391 | 398 | 8,500 |
| 2024/10/25 | 405 | 405 | 395 | 395 | 11,600 |
| 2024/10/24 | 400 | 400 | 396 | 397 | 10,700 |
| 2024/10/23 | 404 | 405 | 400 | 400 | 12,300 |
| 2024/10/22 | 414 | 414 | 402 | 402 | 5,800 |
| 2024/10/21 | 411 | 419 | 410 | 410 | 8,600 |
| 2024/10/18 | 403 | 418 | 403 | 415 | 23,100 |
| 2024/10/17 | 400 | 407 | 400 | 406 | 8,500 |
| 2024/10/16 | 399 | 403 | 397 | 402 | 16,800 |
| 2024/10/15 | 394 | 401 | 394 | 397 | 7,900 |
| 2024/10/11 | 396 | 402 | 395 | 400 | 8,000 |
| 2024/10/10 | 401 | 401 | 394 | 396 | 17,900 |
| 2024/10/09 | 399 | 400 | 396 | 397 | 6,900 |
| 2024/10/08 | 402 | 402 | 395 | 399 | 10,900 |
| 2024/10/07 | 407 | 407 | 402 | 403 | 8,800 |
| 2024/10/04 | 406 | 408 | 406 | 406 | 2,400 |
| 2024/10/03 | 411 | 412 | 406 | 406 | 8,100 |
| 2024/10/02 | 412 | 412 | 407 | 410 | 3,700 |
| 2024/10/01 | 403 | 412 | 402 | 412 | 13,900 |
| 2024/09/30 | 417 | 417 | 403 | 403 | 22,800 |
| 2024/09/27 | 423 | 428 | 416 | 420 | 28,700 |
| 2024/09/26 | 425 | 433 | 415 | 428 | 29,700 |
| 2024/09/25 | 409 | 435 | 405 | 433 | 97,700 |
| 2024/09/24 | 401 | 405 | 401 | 401 | 8,300 |
| 2024/09/20 | 397 | 408 | 395 | 402 | 32,000 |
| 2024/09/19 | 384 | 399 | 384 | 396 | 25,800 |
| 2024/09/18 | 380 | 385 | 380 | 382 | 8,600 |
| 2024/09/17 | 380 | 386 | 379 | 380 | 6,400 |
| 2024/09/13 | 382 | 383 | 380 | 382 | 9,000 |
| 2024/09/12 | 376 | 385 | 376 | 381 | 9,500 |
| 2024/09/11 | 392 | 392 | 372 | 376 | 26,300 |
| 2024/09/10 | 389 | 393 | 387 | 390 | 10,300 |
| 2024/09/09 | 380 | 387 | 376 | 387 | 25,200 |
| 2024/09/06 | 387 | 390 | 382 | 382 | 19,900 |
| 2024/09/05 | 391 | 393 | 386 | 386 | 19,500 |
| 2024/09/04 | 399 | 399 | 385 | 390 | 34,200 |
| 2024/09/03 | 400 | 405 | 400 | 401 | 5,400 |
| 2024/09/02 | 406 | 406 | 399 | 400 | 8,900 |
| 2024/08/30 | 397 | 408 | 397 | 406 | 32,200 |
| 2024/08/29 | 401 | 402 | 396 | 397 | 19,800 |
| 2024/08/28 | 402 | 406 | 401 | 401 | 10,400 |
| 2024/08/27 | 395 | 408 | 395 | 406 | 15,700 |
| 2024/08/26 | 394 | 399 | 389 | 396 | 34,300 |
| 2024/08/23 | 393 | 393 | 388 | 392 | 10,500 |
| 2024/08/22 | 393 | 396 | 392 | 393 | 8,800 |
| 2024/08/21 | 394 | 401 | 393 | 393 | 10,900 |
| 2024/08/20 | 399 | 410 | 394 | 396 | 27,500 |
| 2024/08/19 | 403 | 405 | 392 | 392 | 14,800 |