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
2015/12/30 1,870 1,880 1,850 1,851 1,700
2015/12/29 1,773 1,905 1,773 1,890 4,100
2015/12/28 1,741 1,869 1,741 1,853 4,400
2015/12/25 1,675 1,750 1,675 1,701 10,100
2015/12/24 1,800 1,800 1,675 1,675 14,000
2015/12/22 1,890 1,890 1,780 1,780 15,200
2015/12/21 1,850 1,860 1,780 1,830 10,900
2015/12/18 1,900 1,900 1,883 1,883 5,400
2015/12/17 1,915 1,926 1,886 1,900 12,100
2015/12/16 1,950 1,960 1,902 1,902 6,900
2015/12/15 1,960 1,990 1,901 1,940 13,400
2015/12/14 1,980 2,032 1,950 2,021 15,100
2015/12/11 2,050 2,080 2,036 2,056 3,200
2015/12/10 2,101 2,101 2,031 2,043 5,800
2015/12/09 2,101 2,115 2,101 2,111 2,100
2015/12/08 2,166 2,170 2,120 2,138 2,900
2015/12/07 2,154 2,166 2,145 2,166 1,800
2015/12/04 2,140 2,161 2,110 2,154 3,200
2015/12/03 2,180 2,180 2,130 2,130 1,700
2015/12/02 2,151 2,179 2,148 2,150 2,000
2015/12/01 2,180 2,180 2,150 2,152 2,800
2015/11/30 2,185 2,205 2,150 2,150 3,000
2015/11/27 2,125 2,150 2,125 2,140 3,100
2015/11/26 2,150 2,185 2,150 2,175 1,600
2015/11/25 2,185 2,185 2,136 2,168 3,000
2015/11/24 2,106 2,200 2,106 2,200 2,800
2015/11/20 2,100 2,150 2,097 2,135 5,200
2015/11/19 2,112 2,150 2,111 2,150 4,500
2015/11/18 2,170 2,197 2,121 2,130 3,400
2015/11/17 2,230 2,251 2,054 2,120 12,700
2015/11/16 2,290 2,290 2,202 2,202 3,700
2015/11/13 2,250 2,284 2,250 2,281 1,900
2015/11/12 2,300 2,320 2,270 2,290 3,500
2015/11/11 2,220 2,290 2,220 2,290 5,500
2015/11/10 2,230 2,230 2,220 2,220 300
2015/11/09 2,236 2,260 2,204 2,228 2,500
2015/11/06 2,220 2,260 2,184 2,236 7,400
2015/11/05 2,251 2,289 2,215 2,215 4,300
2015/11/04 2,286 2,370 2,250 2,252 6,800
2015/11/02 2,360 2,360 2,290 2,310 6,200
2015/10/30 2,310 2,359 2,300 2,359 5,400
2015/10/29 2,330 2,364 2,301 2,312 4,900
2015/10/28 2,413 2,413 2,325 2,330 1,800
2015/10/27 2,395 2,415 2,360 2,363 3,600
2015/10/26 2,370 2,400 2,327 2,395 4,000
2015/10/23 2,433 2,433 2,300 2,344 6,200
2015/10/22 2,440 2,440 2,360 2,397 7,400
2015/10/21 2,280 2,353 2,277 2,353 10,200
2015/10/20 2,280 2,291 2,230 2,243 7,800
2015/10/19 2,385 2,385 2,279 2,306 7,400
2015/10/16 2,430 2,441 2,351 2,385 6,700
2015/10/15 2,420 2,480 2,332 2,454 5,400
2015/10/14 2,486 2,510 2,426 2,427 9,000
2015/10/13 2,550 2,600 2,419 2,500 21,200
2015/10/09 2,600 2,625 2,490 2,585 37,900
2015/10/08 2,500 2,640 2,407 2,520 56,900
2015/10/07 2,109 2,547 2,109 2,400 96,700
2015/10/06 2,132 2,132 2,031 2,063 2,600
2015/10/05 2,100 2,125 2,086 2,086 1,900
2015/10/02 2,020 2,100 2,020 2,100 6,100
2015/10/01 2,150 2,150 2,020 2,093 7,100
2015/09/30 2,060 2,260 2,060 2,100 20,900
2015/09/29 1,990 1,990 1,950 1,984 1,400
2015/09/28 2,030 2,030 2,000 2,020 1,100
2015/09/25 1,950 1,990 1,925 1,950 3,000
2015/09/24 2,001 2,001 1,960 1,967 1,200
2015/09/18 2,015 2,079 2,010 2,022 2,700
2015/09/17 1,973 1,994 1,959 1,990 2,100
2015/09/16 1,973 1,978 1,961 1,973 1,300
2015/09/15 1,989 1,989 1,989 1,989 300
2015/09/14 2,000 2,029 1,983 1,989 1,200
2015/09/11 1,971 2,030 1,971 2,030 2,400
2015/09/10 2,020 2,038 1,969 1,970 1,600
2015/09/09 2,010 2,033 1,975 1,999 8,500
2015/09/08 2,010 2,010 1,881 1,882 7,700
2015/09/07 1,897 2,065 1,870 2,050 13,700
2015/09/04 2,088 2,093 1,960 2,027 24,800
2015/09/03 2,130 2,170 2,085 2,156 6,600
2015/09/02 2,025 2,105 2,025 2,060 12,900
2015/09/01 2,288 2,288 2,050 2,120 15,600
2015/08/31 2,290 2,290 2,241 2,289 4,200
2015/08/28 2,270 2,325 2,203 2,245 13,000
2015/08/27 2,249 2,278 2,180 2,224 13,800
2015/08/26 2,089 2,200 2,051 2,199 12,500
2015/08/25 2,003 2,250 1,902 2,049 35,700
2015/08/24 2,190 2,387 2,140 2,153 21,900
2015/08/21 2,399 2,524 2,366 2,390 20,800
2015/08/20 2,301 2,520 2,300 2,520 25,600
2015/08/19 2,262 2,365 2,262 2,337 10,400
2015/08/18 2,310 2,330 2,230 2,285 19,700
2015/08/17 2,366 2,366 2,243 2,260 27,600
2015/08/14 2,490 2,537 2,351 2,371 29,000
2015/08/13 2,485 2,668 2,475 2,488 25,500
2015/08/12 2,578 2,682 2,499 2,535 30,900
2015/08/11 2,534 2,696 2,534 2,657 47,100
2015/08/10 2,522 2,535 2,430 2,502 16,900
2015/08/07 2,601 2,614 2,501 2,501 27,600
2015/08/06 2,649 2,725 2,597 2,637 31,000
2015/08/05 2,697 2,710 2,580 2,649 38,400
2015/08/04 2,742 2,895 2,675 2,747 49,000
2015/08/03 2,850 2,928 2,735 2,742 59,000
2015/07/31 2,904 3,115 2,770 2,800 194,700
2015/07/30 3,035 3,180 2,785 2,919 301,300
2015/07/29 3,900 3,940 3,100 3,310 467,500
2015/07/28 3,850 4,335 3,540 3,800 1,302,600
2015/07/27 3,220 3,220 3,220 3,220 13,500
2015/07/24 2,720 2,720 2,720 2,720 8,300
2015/07/23 2,220 2,220 2,220 2,220 5,100
2015/07/22 1,820 1,821 1,819 1,820 3,700
2015/07/21 1,850 1,850 1,819 1,839 1,800
2015/07/17 1,839 1,847 1,824 1,840 1,900
2015/07/16 1,890 1,890 1,850 1,851 5,400
2015/07/15 1,765 1,796 1,765 1,790 1,000
2015/07/14 1,718 1,777 1,718 1,749 1,600
2015/07/13 1,714 1,742 1,706 1,718 3,700
2015/07/10 1,755 1,755 1,754 1,754 200
2015/07/09 1,651 1,798 1,632 1,719 4,400
2015/07/08 1,827 1,870 1,680 1,811 11,200
2015/07/07 1,827 1,853 1,827 1,845 2,600
2015/07/06 1,840 1,843 1,825 1,825 3,300
2015/07/03 1,850 1,851 1,830 1,836 4,200
2015/07/02 1,880 1,882 1,853 1,853 2,200
2015/07/01 1,890 1,900 1,849 1,898 2,700
2015/06/30 1,901 1,910 1,890 1,890 3,200
2015/06/29 1,951 1,960 1,910 1,913 9,700
2015/06/26 1,989 1,989 1,961 1,986 2,200
2015/06/25 1,981 1,990 1,981 1,990 1,100
2015/06/24 1,970 1,996 1,970 1,990 1,300
2015/06/23 1,954 1,998 1,954 1,968 2,600
2015/06/22 1,980 1,980 1,952 1,954 6,800
2015/06/19 2,000 2,001 1,990 1,992 2,400
2015/06/18 2,018 2,018 2,001 2,001 1,300
2015/06/17 2,009 2,010 2,000 2,000 3,100
2015/06/16 2,004 2,004 2,001 2,001 2,400
2015/06/15 2,007 2,031 2,001 2,005 3,900
2015/06/12 2,049 2,049 2,015 2,015 1,800
2015/06/11 2,007 2,026 2,007 2,010 800
2015/06/10 2,011 2,015 2,005 2,005 3,300
2015/06/09 2,035 2,035 2,010 2,010 6,600
2015/06/08 2,049 2,049 2,035 2,036 3,900
2015/06/05 2,040 2,053 2,038 2,038 4,300
2015/06/04 2,043 2,052 2,036 2,040 2,800
2015/06/03 2,063 2,063 2,045 2,055 3,200
2015/06/02 2,078 2,078 2,038 2,038 9,500
2015/06/01 2,079 2,079 2,051 2,070 7,100
2015/05/29 2,045 2,045 2,022 2,031 6,600
2015/05/28 2,056 2,080 2,021 2,021 11,700
2015/05/27 2,099 2,099 2,055 2,055 4,100
2015/05/26 2,049 2,094 2,049 2,077 4,500
2015/05/25 2,099 2,099 2,032 2,049 12,900
2015/05/22 2,113 2,121 2,079 2,087 13,700
2015/05/21 2,134 2,134 2,113 2,113 11,100
2015/05/20 2,113 2,144 2,113 2,117 25,900
2015/05/19 2,170 2,230 2,095 2,113 120,700
2015/05/18 2,320 2,320 2,320 2,320 5,900
2015/05/15 2,694 2,828 2,673 2,820 27,800
2015/05/14 2,689 2,730 2,660 2,694 8,700
2015/05/13 2,665 2,680 2,653 2,670 5,300
2015/05/12 2,650 2,659 2,643 2,659 2,300
2015/05/11 2,610 2,660 2,610 2,643 2,400
2015/05/08 2,560 2,600 2,560 2,599 1,100
2015/05/07 2,585 2,585 2,560 2,560 3,400
2015/05/01 2,604 2,605 2,590 2,590 3,300
2015/04/30 2,610 2,623 2,604 2,604 1,800
2015/04/28 2,610 2,628 2,610 2,610 2,000
2015/04/27 2,603 2,608 2,603 2,608 400
2015/04/24 2,625 2,625 2,600 2,615 2,300
2015/04/23 2,661 2,661 2,626 2,626 3,000
2015/04/22 2,612 2,661 2,610 2,657 2,900
2015/04/21 2,633 2,696 2,605 2,611 2,900
2015/04/20 2,700 2,714 2,580 2,673 6,300
2015/04/17 2,743 2,746 2,711 2,732 2,800
2015/04/16 2,720 2,755 2,720 2,743 8,100
2015/04/15 2,681 2,720 2,669 2,720 7,600
2015/04/14 2,684 2,700 2,677 2,681 10,500
2015/04/13 2,620 2,697 2,620 2,685 8,500
2015/04/10 2,650 2,689 2,567 2,618 7,900
2015/04/09 2,570 2,730 2,570 2,695 33,300
2015/04/08 2,550 2,600 2,520 2,570 12,400
2015/04/07 2,570 2,570 2,520 2,550 7,300
2015/04/06 2,561 2,600 2,561 2,570 2,700
2015/04/03 2,582 2,600 2,560 2,561 4,500
2015/04/02 2,662 2,662 2,581 2,583 10,500
2015/04/01 2,672 2,672 2,670 2,670 2,200
2015/03/31 2,685 2,686 2,675 2,675 1,000
2015/03/30 2,697 2,704 2,676 2,685 1,800
2015/03/27 2,705 2,715 2,705 2,705 1,300
2015/03/26 2,779 2,779 2,730 2,757 2,000
2015/03/25 2,761 2,761 2,726 2,760 700
2015/03/24 2,711 2,720 2,702 2,711 1,300
2015/03/23 2,735 2,736 2,712 2,712 3,000
2015/03/20 2,779 2,779 2,732 2,735 3,400
2015/03/19 2,730 2,769 2,726 2,769 900
2015/03/18 2,752 2,752 2,730 2,730 3,000
2015/03/17 2,775 2,795 2,751 2,751 3,100
2015/03/16 2,800 2,800 2,766 2,766 2,400
2015/03/13 2,835 2,836 2,800 2,800 5,900
2015/03/12 2,850 2,875 2,825 2,835 6,300
2015/03/11 2,799 2,845 2,799 2,845 1,300
2015/03/10 2,802 2,850 2,801 2,801 1,800
2015/03/09 2,830 2,869 2,802 2,802 2,200
2015/03/06 2,790 2,863 2,790 2,830 3,200
2015/03/05 2,770 2,800 2,760 2,765 2,200
2015/03/04 2,751 2,765 2,700 2,759 1,900
2015/03/03 2,802 2,820 2,750 2,751 2,400
2015/03/02 2,850 2,850 2,801 2,801 2,400
2015/02/27 2,850 2,850 2,802 2,844 2,500
2015/02/26 2,845 2,889 2,836 2,845 5,800
2015/02/25 2,845 2,890 2,845 2,887 10,700
2015/02/24 2,805 2,826 2,800 2,826 4,000
2015/02/23 2,734 2,848 2,718 2,780 6,900
2015/02/20 2,750 2,750 2,718 2,735 1,000
2015/02/19 2,774 2,774 2,737 2,765 1,500
2015/02/18 2,760 2,783 2,735 2,774 4,100
2015/02/17 2,794 2,798 2,759 2,768 2,200
2015/02/16 2,912 2,920 2,666 2,796 16,800
2015/02/13 2,888 2,930 2,867 2,888 6,700
2015/02/12 2,869 2,879 2,851 2,879 3,200
2015/02/10 2,850 2,868 2,850 2,850 1,100
2015/02/09 2,879 2,879 2,836 2,840 1,400
2015/02/06 2,849 2,849 2,800 2,835 2,600
2015/02/05 2,781 2,856 2,781 2,845 6,900
2015/02/04 2,658 2,769 2,656 2,750 2,600
2015/02/03 2,776 2,776 2,706 2,706 4,600
2015/02/02 2,781 2,781 2,700 2,701 5,000
2015/01/30 2,776 2,776 2,722 2,775 500
2015/01/29 2,795 2,795 2,691 2,726 2,100
2015/01/28 2,640 2,784 2,634 2,750 3,500
2015/01/27 2,634 2,679 2,631 2,631 1,500
2015/01/26 2,660 2,660 2,620 2,634 1,800
2015/01/23 2,673 2,675 2,600 2,620 3,400
2015/01/22 2,679 2,690 2,673 2,673 700
2015/01/21 2,680 2,710 2,633 2,674 900
2015/01/20 2,660 2,690 2,620 2,620 3,400
2015/01/19 2,735 2,735 2,672 2,677 2,300
2015/01/16 2,735 2,738 2,720 2,731 1,300
2015/01/15 2,750 2,795 2,741 2,779 3,000
2015/01/14 2,824 2,825 2,762 2,807 2,700
2015/01/13 2,835 2,835 2,777 2,790 2,300
2015/01/09 2,749 2,778 2,735 2,735 4,600
2015/01/08 2,735 2,839 2,735 2,829 2,900
2015/01/07 2,770 2,800 2,730 2,750 3,500
2015/01/06 2,830 2,910 2,780 2,850 5,400
2015/01/05 2,850 2,909 2,830 2,830 4,800

このページの先頭へ