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

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
2014/12/30 2,735 2,838 2,702 2,795 4,400
2014/12/29 2,800 2,829 2,776 2,782 8,900
2014/12/26 2,716 2,800 2,716 2,767 3,900
2014/12/25 2,750 2,819 2,707 2,760 10,800
2014/12/24 2,903 2,949 2,680 2,700 14,200
2014/12/22 2,970 3,020 2,752 2,803 22,600
2014/12/19 2,630 2,641 2,500 2,520 9,600
2014/12/18 2,800 2,800 2,638 2,641 17,100
2014/12/17 2,790 2,801 2,784 2,784 3,600
2014/12/16 3,000 3,000 2,790 2,790 4,000
2014/12/15 3,015 3,045 3,000 3,000 3,400
2014/12/12 3,050 3,050 2,968 3,015 2,700
2014/12/11 2,960 3,040 2,960 3,000 2,400
2014/12/10 3,015 3,015 2,998 2,998 4,500
2014/12/09 3,015 3,020 3,010 3,015 2,800
2014/12/08 3,120 3,120 3,000 3,025 7,200
2014/12/05 3,140 3,140 3,120 3,120 900
2014/12/04 3,130 3,170 3,120 3,120 3,900
2014/12/03 3,205 3,245 3,120 3,130 3,800
2014/12/02 3,220 3,220 3,205 3,205 1,800
2014/12/01 3,225 3,345 3,200 3,200 18,300
2014/11/28 2,960 3,400 2,960 3,225 47,500
2014/11/27 2,900 2,950 2,900 2,936 6,700
2014/11/26 2,900 2,940 2,852 2,873 3,700
2014/11/25 2,879 2,920 2,821 2,900 10,900
2014/11/21 2,900 2,945 2,850 2,880 10,800
2014/11/20 2,915 3,060 2,820 2,900 39,300
2014/11/19 2,949 2,950 2,902 2,923 21,500
2014/11/18 2,900 2,950 2,852 2,896 32,100
2014/11/17 2,640 2,830 2,640 2,775 33,200
2014/11/14 2,452 2,690 2,452 2,565 43,800
2014/11/13 2,350 2,482 2,348 2,352 9,100
2014/11/12 2,400 2,480 2,320 2,320 13,200
2014/11/11 2,307 2,310 2,259 2,310 6,600
2014/11/10 2,150 2,260 2,149 2,259 7,000
2014/11/07 2,095 2,127 2,095 2,110 3,500
2014/11/06 2,100 2,140 2,082 2,093 7,300
2014/11/05 2,050 2,100 2,015 2,100 5,300
2014/11/04 2,044 2,068 1,980 2,011 12,400
2014/10/31 2,060 2,060 2,001 2,012 5,300
2014/10/30 2,025 2,070 1,996 2,015 10,600
2014/10/29 2,141 2,141 2,030 2,044 8,600
2014/10/28 2,200 2,210 2,096 2,124 10,300
2014/10/27 2,324 2,324 2,210 2,228 4,600
2014/10/24 2,276 2,299 2,275 2,275 4,900
2014/10/23 2,302 2,319 2,290 2,290 4,400
2014/10/22 2,349 2,349 2,308 2,325 3,000
2014/10/21 2,373 2,373 2,343 2,343 2,400
2014/10/20 2,331 2,380 2,301 2,343 6,200
2014/10/17 2,470 2,545 2,292 2,300 15,200
2014/10/16 2,599 2,600 2,500 2,500 4,700
2014/10/15 2,640 2,640 2,600 2,619 3,500
2014/10/14 2,650 2,680 2,629 2,629 4,700
2014/10/10 2,680 2,685 2,630 2,631 9,300
2014/10/09 2,830 2,830 2,710 2,715 3,000
2014/10/08 2,730 2,810 2,727 2,780 3,000
2014/10/07 2,817 2,817 2,761 2,772 1,700
2014/10/06 2,785 2,830 2,755 2,817 5,300
2014/10/03 2,703 2,744 2,688 2,735 5,700
2014/10/02 2,700 2,735 2,664 2,703 10,600
2014/10/01 2,888 2,888 2,780 2,809 7,800
2014/09/30 2,890 2,890 2,850 2,876 4,500
2014/09/29 2,898 2,944 2,857 2,877 5,100
2014/09/26 2,850 2,888 2,800 2,827 6,600
2014/09/25 2,897 2,930 2,825 2,855 8,500
2014/09/24 3,000 3,000 2,877 2,897 6,800
2014/09/22 2,948 3,000 2,900 2,974 9,700
2014/09/19 2,920 2,938 2,851 2,870 22,700
2014/09/18 3,200 3,540 2,935 3,010 95,000
2014/09/17 3,100 3,180 3,060 3,180 30,700
2014/09/16 2,830 3,180 2,806 3,050 64,800
2014/09/12 2,800 2,801 2,740 2,765 10,300
2014/09/11 2,800 2,800 2,736 2,736 8,800
2014/09/10 2,750 2,811 2,675 2,730 19,600
2014/09/09 2,696 2,775 2,682 2,700 10,400
2014/09/08 2,676 2,700 2,671 2,672 7,000
2014/09/05 2,685 2,725 2,673 2,675 9,700
2014/09/04 2,710 2,940 2,685 2,685 41,700
2014/09/03 2,799 2,815 2,705 2,705 9,000
2014/09/02 2,787 2,860 2,739 2,761 7,600
2014/09/01 2,786 2,786 2,681 2,738 5,100
2014/08/29 2,820 2,860 2,740 2,759 9,900
2014/08/28 2,871 2,899 2,841 2,841 2,500
2014/08/27 2,944 2,949 2,851 2,880 7,200
2014/08/26 2,930 2,999 2,871 2,894 23,200
2014/08/25 2,770 3,050 2,770 3,050 34,200
2014/08/22 2,770 2,770 2,719 2,770 8,500
2014/08/21 2,685 2,805 2,683 2,759 23,600
2014/08/20 2,687 2,698 2,650 2,651 7,500
2014/08/19 2,770 2,770 2,630 2,687 13,600
2014/08/18 2,820 2,822 2,731 2,770 10,300
2014/08/15 2,862 2,862 2,681 2,730 43,500
2014/08/14 3,060 3,100 2,852 2,862 26,500
2014/08/13 3,100 3,125 3,005 3,035 8,600
2014/08/12 3,100 3,330 3,060 3,100 15,000
2014/08/11 3,085 3,175 3,080 3,165 9,300
2014/08/08 3,050 3,060 2,925 3,000 17,100
2014/08/07 3,225 3,280 3,005 3,120 20,700
2014/08/06 3,400 3,435 3,205 3,225 17,900
2014/08/05 3,405 3,460 3,350 3,380 15,800
2014/08/04 3,455 3,495 3,400 3,400 11,600
2014/08/01 3,445 3,550 3,405 3,455 20,200
2014/07/31 3,680 3,680 3,570 3,585 14,100
2014/07/30 3,815 3,830 3,605 3,610 37,600
2014/07/29 3,930 4,055 3,705 3,745 83,300
2014/07/28 3,930 3,970 3,810 3,900 111,600
2014/07/25 3,625 4,155 3,530 4,070 544,400
2014/07/24 3,320 3,455 3,305 3,455 32,500
2014/07/23 3,365 3,500 3,305 3,310 46,400
2014/07/22 3,460 3,550 3,285 3,365 28,400
2014/07/18 3,300 3,450 3,265 3,430 51,200
2014/07/17 3,800 3,800 3,530 3,530 55,000
2014/07/16 3,570 3,780 3,490 3,780 82,500
2014/07/15 3,660 3,690 3,555 3,570 83,800
2014/07/14 4,045 4,050 3,695 3,730 130,300
2014/07/11 4,005 4,250 4,000 4,080 65,300
2014/07/10 4,170 4,650 4,025 4,140 266,000
2014/07/09 4,140 4,275 4,020 4,240 95,800
2014/07/08 4,475 4,475 4,250 4,280 137,100
2014/07/07 5,040 5,040 4,605 4,615 187,600
2014/07/04 5,420 5,420 4,830 4,990 818,800
2014/07/03 4,800 5,220 4,745 5,220 1,461,800
2014/07/02 4,030 4,520 3,820 4,520 734,900
2014/07/01 3,925 4,475 3,655 3,820 1,686,300
2014/06/30 3,155 3,855 2,900 3,855 731,000

このページの先頭へ