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
2016/12/30 1,605 1,625 1,605 1,625 1,700
2016/12/29 1,615 1,615 1,596 1,596 2,500
2016/12/28 1,607 1,618 1,606 1,615 1,800
2016/12/27 1,611 1,615 1,605 1,607 5,500
2016/12/26 1,618 1,618 1,604 1,611 4,500
2016/12/22 1,608 1,610 1,606 1,610 1,300
2016/12/21 1,608 1,612 1,608 1,608 2,200
2016/12/20 1,610 1,610 1,603 1,603 2,100
2016/12/19 1,610 1,620 1,603 1,603 5,400
2016/12/16 1,601 1,610 1,601 1,605 2,600
2016/12/15 1,603 1,616 1,597 1,597 3,700
2016/12/14 1,631 1,631 1,600 1,601 8,500
2016/12/13 1,598 1,605 1,591 1,591 5,400
2016/12/12 1,599 1,600 1,598 1,600 3,900
2016/12/09 1,598 1,600 1,590 1,590 4,500
2016/12/08 1,597 1,600 1,595 1,600 1,500
2016/12/07 1,597 1,597 1,595 1,596 1,300
2016/12/06 1,597 1,598 1,596 1,596 600
2016/12/05 1,617 1,637 1,591 1,592 1,200
2016/12/02 1,589 1,612 1,589 1,612 2,200
2016/12/01 1,601 1,609 1,592 1,609 500
2016/11/30 1,608 1,610 1,595 1,601 800
2016/11/29 1,600 1,605 1,600 1,604 2,600
2016/11/28 1,585 1,586 1,576 1,586 1,200
2016/11/25 1,597 1,597 1,585 1,585 1,600
2016/11/24 1,599 1,599 1,585 1,588 1,000
2016/11/22 1,585 1,595 1,584 1,595 800
2016/11/21 1,599 1,599 1,590 1,590 300
2016/11/18 1,572 1,598 1,557 1,597 1,700
2016/11/17 1,587 1,598 1,573 1,587 2,000
2016/11/16 1,571 1,590 1,571 1,583 3,000
2016/11/15 1,580 1,603 1,550 1,603 4,500
2016/11/14 1,610 1,636 1,600 1,636 2,700
2016/11/11 1,580 1,617 1,552 1,610 3,400
2016/11/10 1,616 1,616 1,562 1,576 1,500
2016/11/09 1,590 1,590 1,538 1,538 1,100
2016/11/08 1,601 1,601 1,600 1,600 200
2016/11/07 1,618 1,627 1,580 1,581 2,200
2016/11/04 1,533 1,567 1,533 1,541 2,200
2016/11/02 1,608 1,608 1,597 1,598 900
2016/11/01 1,585 1,606 1,585 1,601 1,100
2016/10/31 1,586 1,586 1,585 1,585 600
2016/10/28 1,608 1,608 1,579 1,590 1,600
2016/10/27 1,584 1,600 1,584 1,599 500
2016/10/26 1,609 1,609 1,584 1,584 1,100
2016/10/25 1,640 1,640 1,597 1,602 1,000
2016/10/24 1,588 1,612 1,588 1,600 2,800
2016/10/21 1,561 1,566 1,561 1,565 1,100
2016/10/20 1,618 1,618 1,578 1,593 2,400
2016/10/19 1,618 1,622 1,576 1,622 1,400
2016/10/18 1,585 1,605 1,570 1,605 1,000
2016/10/17 1,599 1,608 1,580 1,581 400
2016/10/14 1,555 1,586 1,551 1,570 1,500
2016/10/13 1,600 1,640 1,549 1,588 2,000
2016/10/12 1,610 1,640 1,610 1,610 2,200
2016/10/11 1,680 1,680 1,620 1,620 3,400
2016/10/07 1,630 1,727 1,627 1,680 8,200
2016/10/06 1,640 1,640 1,634 1,635 900
2016/10/05 1,631 1,636 1,631 1,636 300
2016/10/04 1,648 1,648 1,648 1,648 200
2016/10/03 1,630 1,648 1,629 1,648 3,900
2016/09/30 1,607 1,620 1,607 1,620 400
2016/09/29 1,571 1,607 1,571 1,607 500
2016/09/28 1,580 1,599 1,577 1,598 1,200
2016/09/27 1,582 1,600 1,576 1,576 1,300
2016/09/26 1,623 1,641 1,600 1,600 2,200
2016/09/23 1,609 1,650 1,609 1,622 2,600
2016/09/21 1,600 1,615 1,600 1,615 900
2016/09/20 1,570 1,580 1,559 1,580 1,100
2016/09/16 1,572 1,604 1,563 1,569 1,000
2016/09/15 1,580 1,585 1,572 1,572 1,000
2016/09/14 1,620 1,620 1,583 1,583 2,300
2016/09/13 1,681 1,681 1,626 1,626 2,300
2016/09/12 1,681 1,690 1,676 1,681 1,900
2016/09/09 1,649 1,690 1,649 1,675 5,000
2016/09/08 1,610 1,668 1,610 1,641 6,800
2016/09/07 1,595 1,629 1,571 1,586 1,700
2016/09/06 1,580 1,603 1,580 1,595 2,200
2016/09/05 1,601 1,601 1,565 1,574 2,500
2016/09/02 1,602 1,634 1,600 1,601 3,300
2016/09/01 1,650 1,650 1,540 1,635 4,100
2016/08/31 1,565 1,651 1,535 1,651 6,800
2016/08/30 1,675 1,675 1,524 1,525 11,800
2016/08/29 1,627 1,790 1,620 1,655 22,100
2016/08/26 1,530 1,604 1,524 1,549 8,900
2016/08/25 1,457 1,527 1,457 1,524 2,400
2016/08/24 1,453 1,485 1,451 1,457 1,500
2016/08/23 1,471 1,496 1,464 1,496 2,800
2016/08/22 1,423 1,551 1,409 1,482 11,100
2016/08/19 1,449 1,449 1,418 1,423 700
2016/08/18 1,418 1,444 1,418 1,444 300
2016/08/17 1,440 1,444 1,405 1,405 800
2016/08/16 1,487 1,487 1,402 1,440 5,900
2016/08/15 1,436 1,484 1,422 1,484 3,800
2016/08/12 1,396 1,438 1,380 1,436 1,700
2016/08/10 1,397 1,397 1,397 1,397 200
2016/08/09 1,371 1,397 1,320 1,397 900
2016/08/08 1,384 1,384 1,368 1,384 700
2016/08/05 1,430 1,430 1,380 1,384 800
2016/08/04 1,432 1,432 1,400 1,400 1,400
2016/08/03 1,368 1,410 1,368 1,390 1,400
2016/08/02 1,400 1,425 1,396 1,408 2,900
2016/08/01 1,345 1,369 1,345 1,349 400
2016/07/29 1,340 1,340 1,340 1,340 100
2016/07/28 1,333 1,395 1,333 1,370 1,300
2016/07/27 1,352 1,363 1,352 1,363 500
2016/07/26 1,355 1,401 1,350 1,352 1,100
2016/07/25 1,350 1,362 1,311 1,362 1,800
2016/07/22 1,404 1,404 1,358 1,358 1,800
2016/07/21 1,400 1,404 1,364 1,364 1,200
2016/07/20 1,380 1,403 1,380 1,381 1,500
2016/07/19 1,410 1,410 1,371 1,390 2,100
2016/07/15 1,437 1,437 1,400 1,417 3,400
2016/07/14 1,590 1,590 1,406 1,439 35,100
2016/07/13 1,410 1,618 1,399 1,618 25,100
2016/07/12 1,310 1,354 1,310 1,318 400
2016/07/11 1,300 1,301 1,300 1,301 200
2016/07/08 1,279 1,298 1,279 1,290 300
2016/07/07 1,288 1,296 1,279 1,279 1,300
2016/07/06 1,279 1,279 1,263 1,267 400
2016/07/05 1,284 1,284 1,284 1,284 100
2016/07/01 1,276 1,276 1,276 1,276 400
2016/06/30 1,277 1,277 1,237 1,256 600
2016/06/29 1,260 1,265 1,260 1,265 300
2016/06/28 1,250 1,250 1,219 1,233 1,200
2016/06/27 1,191 1,281 1,170 1,281 2,600
2016/06/24 1,190 1,230 1,183 1,183 6,900
2016/06/23 1,270 1,273 1,270 1,273 500
2016/06/22 1,285 1,285 1,271 1,271 500
2016/06/21 1,273 1,316 1,272 1,285 1,900
2016/06/20 1,250 1,300 1,250 1,298 800
2016/06/17 1,300 1,300 1,271 1,272 900
2016/06/16 1,300 1,300 1,280 1,280 3,400
2016/06/15 1,310 1,320 1,281 1,290 3,400
2016/06/14 1,377 1,377 1,320 1,339 1,500
2016/06/13 1,400 1,409 1,379 1,379 2,100
2016/06/10 1,400 1,421 1,400 1,400 1,100
2016/06/09 1,432 1,460 1,430 1,430 800
2016/06/08 1,386 1,406 1,375 1,405 900
2016/06/07 1,372 1,449 1,372 1,385 2,100
2016/06/06 1,380 1,400 1,350 1,400 700
2016/06/03 1,350 1,371 1,350 1,363 2,000
2016/06/02 1,400 1,403 1,350 1,360 6,400
2016/06/01 1,425 1,425 1,401 1,420 1,600
2016/05/31 1,429 1,429 1,402 1,411 1,700
2016/05/30 1,420 1,429 1,402 1,429 1,200
2016/05/27 1,400 1,400 1,400 1,400 200
2016/05/26 1,410 1,422 1,410 1,412 1,300
2016/05/25 1,440 1,447 1,382 1,402 4,700
2016/05/24 1,411 1,441 1,410 1,410 800
2016/05/23 1,415 1,425 1,390 1,425 3,300
2016/05/20 1,429 1,443 1,415 1,416 1,000
2016/05/19 1,465 1,475 1,406 1,429 2,300
2016/05/18 1,483 1,495 1,429 1,465 3,200
2016/05/17 1,545 1,545 1,441 1,486 8,100
2016/05/16 1,582 1,582 1,545 1,545 1,300
2016/05/13 1,580 1,590 1,542 1,542 1,700
2016/05/12 1,580 1,581 1,552 1,560 2,200
2016/05/11 1,620 1,620 1,560 1,600 1,100
2016/05/10 1,525 1,649 1,520 1,580 5,300
2016/05/09 1,536 1,581 1,530 1,541 1,700
2016/05/06 1,600 1,615 1,507 1,550 7,300
2016/05/02 1,590 1,595 1,567 1,594 1,300
2016/04/28 1,610 1,622 1,600 1,622 3,400
2016/04/27 1,607 1,610 1,607 1,610 600
2016/04/26 1,630 1,634 1,602 1,603 3,000
2016/04/25 1,629 1,629 1,601 1,601 2,400
2016/04/22 1,636 1,636 1,591 1,594 1,800
2016/04/21 1,603 1,603 1,597 1,600 1,700
2016/04/20 1,600 1,639 1,600 1,619 2,100
2016/04/19 1,620 1,620 1,600 1,605 1,200
2016/04/18 1,602 1,620 1,595 1,596 2,000
2016/04/15 1,621 1,643 1,610 1,639 2,300
2016/04/14 1,633 1,635 1,605 1,634 1,800
2016/04/13 1,638 1,642 1,595 1,605 1,800
2016/04/12 1,609 1,640 1,598 1,611 1,300
2016/04/11 1,654 1,654 1,606 1,606 1,700
2016/04/08 1,569 1,615 1,560 1,615 5,000
2016/04/07 1,659 1,700 1,614 1,649 4,300
2016/04/06 1,641 1,696 1,545 1,659 5,600
2016/04/05 1,816 1,829 1,664 1,665 6,300
2016/04/04 1,746 1,800 1,729 1,776 4,800
2016/04/01 1,730 1,740 1,700 1,718 6,300
2016/03/31 1,641 1,899 1,641 1,730 14,900
2016/03/30 1,645 1,661 1,641 1,641 2,500
2016/03/29 1,643 1,680 1,643 1,669 4,900
2016/03/28 1,720 1,781 1,673 1,723 9,800
2016/03/25 1,650 1,720 1,649 1,710 6,200
2016/03/24 1,650 1,650 1,620 1,650 2,500
2016/03/23 1,638 1,650 1,625 1,625 1,900
2016/03/22 1,631 1,638 1,602 1,638 2,600
2016/03/18 1,634 1,634 1,600 1,631 1,800
2016/03/17 1,620 1,633 1,594 1,594 2,900
2016/03/16 1,629 1,629 1,601 1,620 1,900
2016/03/15 1,635 1,644 1,600 1,629 3,400
2016/03/14 1,680 1,680 1,620 1,649 7,600
2016/03/11 1,618 1,640 1,582 1,640 1,600
2016/03/10 1,629 1,630 1,586 1,625 3,600
2016/03/09 1,611 1,628 1,600 1,627 2,800
2016/03/08 1,628 1,628 1,600 1,601 1,600
2016/03/07 1,626 1,627 1,610 1,624 3,600
2016/03/04 1,580 1,625 1,580 1,623 7,400
2016/03/03 1,630 1,630 1,550 1,572 2,500
2016/03/02 1,610 1,650 1,599 1,600 3,900
2016/03/01 1,555 1,620 1,555 1,600 2,500
2016/02/29 1,575 1,615 1,545 1,550 1,600
2016/02/26 1,580 1,581 1,539 1,567 2,100
2016/02/25 1,510 1,600 1,510 1,600 4,900
2016/02/24 1,550 1,560 1,510 1,510 2,000
2016/02/23 1,670 1,670 1,510 1,510 6,700
2016/02/22 1,597 1,599 1,511 1,550 7,500
2016/02/19 1,550 1,641 1,519 1,575 17,000
2016/02/18 1,900 1,952 1,602 1,670 99,000
2016/02/17 1,686 1,686 1,686 1,686 32,900
2016/02/16 1,385 1,386 1,371 1,386 9,500
2016/02/15 1,230 1,230 1,051 1,086 8,700
2016/02/12 1,230 1,230 1,095 1,095 7,800
2016/02/10 1,301 1,320 1,300 1,300 22,300
2016/02/09 1,307 1,330 1,300 1,300 7,600
2016/02/08 1,335 1,349 1,300 1,310 8,700
2016/02/05 1,392 1,422 1,380 1,395 6,700
2016/02/04 1,440 1,460 1,440 1,451 2,200
2016/02/03 1,430 1,500 1,430 1,473 2,100
2016/02/02 1,443 1,500 1,413 1,445 5,100
2016/02/01 1,410 1,505 1,410 1,443 8,400
2016/01/29 1,348 1,390 1,280 1,350 29,500
2016/01/28 1,414 1,431 1,401 1,408 5,800
2016/01/27 1,452 1,480 1,433 1,444 3,500
2016/01/26 1,500 1,500 1,402 1,430 5,500
2016/01/25 1,533 1,534 1,450 1,482 8,200
2016/01/22 1,482 1,569 1,460 1,504 4,900
2016/01/21 1,465 1,520 1,460 1,460 3,900
2016/01/20 1,603 1,603 1,502 1,505 6,400
2016/01/19 1,577 1,611 1,576 1,610 3,300
2016/01/18 1,617 1,650 1,565 1,617 5,000
2016/01/15 1,735 1,932 1,670 1,674 9,000
2016/01/14 1,670 1,795 1,670 1,750 3,300
2016/01/13 1,702 1,824 1,700 1,812 4,500
2016/01/12 1,761 1,762 1,638 1,666 5,200
2016/01/08 1,830 1,830 1,740 1,762 2,600
2016/01/07 1,804 1,816 1,758 1,790 2,100
2016/01/06 1,860 1,900 1,820 1,820 2,600
2016/01/05 1,850 1,877 1,800 1,839 2,800
2016/01/04 1,851 1,899 1,820 1,822 3,000

このページの先頭へ