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
2018/12/28 861 898 861 876 2,600
2018/12/27 887 894 879 889 3,400
2018/12/26 837 880 837 842 1,300
2018/12/25 891 907 800 819 19,400
2018/12/21 960 985 843 876 11,200
2018/12/20 997 997 953 953 7,000
2018/12/19 1,012 1,042 996 996 3,000
2018/12/18 1,085 1,085 1,007 1,007 4,600
2018/12/17 1,117 1,117 1,079 1,094 4,000
2018/12/14 1,159 1,159 1,086 1,117 5,200
2018/12/13 1,129 1,141 1,112 1,134 1,300
2018/12/12 1,135 1,135 1,050 1,099 2,600
2018/12/11 1,195 1,195 1,100 1,105 4,900
2018/12/10 1,160 1,207 1,081 1,105 9,200
2018/12/07 1,211 1,294 1,202 1,220 14,900
2018/12/06 1,376 1,376 1,215 1,251 28,000
2018/12/05 1,510 1,556 1,266 1,376 215,900
2018/12/04 1,030 1,300 1,003 1,300 68,600
2018/12/03 993 1,020 993 1,000 4,100
2018/11/30 988 988 980 982 7,300
2018/11/29 991 992 978 988 5,600
2018/11/28 982 999 982 991 600
2018/11/27 1,014 1,016 980 982 3,600
2018/11/26 1,007 1,016 1,001 1,014 2,000
2018/11/22 979 979 979 979 900
2018/11/21 968 985 958 979 1,600
2018/11/20 983 984 970 970 1,800
2018/11/19 983 990 976 980 1,400
2018/11/16 982 990 975 983 4,000
2018/11/15 972 975 970 970 2,000
2018/11/14 1,020 1,041 970 970 6,000
2018/11/13 1,020 1,043 1,015 1,027 2,300
2018/11/12 1,025 1,025 1,011 1,020 600
2018/11/09 1,036 1,036 1,022 1,025 3,100
2018/11/08 1,039 1,050 1,036 1,036 5,300
2018/11/07 1,032 1,032 1,010 1,021 5,000
2018/11/06 1,020 1,040 1,020 1,028 1,400
2018/11/05 1,039 1,039 1,020 1,020 700
2018/11/02 1,016 1,040 1,014 1,018 3,400
2018/11/01 1,010 1,010 990 998 3,100
2018/10/31 1,000 1,057 1,000 1,010 3,800
2018/10/30 997 1,010 980 985 7,700
2018/10/29 1,029 1,040 985 997 9,200
2018/10/26 1,109 1,134 1,027 1,029 5,900
2018/10/25 1,188 1,188 1,104 1,104 2,600
2018/10/24 1,140 1,189 1,140 1,159 1,500
2018/10/23 1,178 1,178 1,138 1,140 4,000
2018/10/22 1,150 1,178 1,130 1,153 3,400
2018/10/19 1,167 1,169 1,130 1,140 5,600
2018/10/18 1,191 1,191 1,149 1,187 2,800
2018/10/17 1,170 1,188 1,166 1,180 5,000
2018/10/16 1,147 1,159 1,139 1,140 2,900
2018/10/15 1,199 1,199 1,133 1,133 9,800
2018/10/12 1,193 1,224 1,193 1,199 6,600
2018/10/11 1,200 1,235 1,200 1,232 3,700
2018/10/10 1,270 1,276 1,250 1,276 3,100
2018/10/09 1,289 1,290 1,270 1,270 1,700
2018/10/05 1,288 1,300 1,281 1,281 3,400
2018/10/04 1,302 1,318 1,302 1,318 400
2018/10/03 1,299 1,321 1,299 1,320 2,600
2018/10/02 1,282 1,310 1,280 1,282 4,800
2018/10/01 1,280 1,300 1,280 1,281 3,000
2018/09/28 1,296 1,297 1,277 1,280 1,500
2018/09/27 1,309 1,309 1,285 1,285 2,500
2018/09/26 1,283 1,310 1,272 1,310 6,400
2018/09/25 1,302 1,308 1,273 1,274 5,100
2018/09/21 1,258 1,279 1,258 1,272 1,100
2018/09/20 1,259 1,271 1,250 1,270 2,800
2018/09/19 1,234 1,279 1,234 1,259 2,700
2018/09/18 1,287 1,287 1,234 1,234 2,500
2018/09/14 1,243 1,250 1,240 1,250 2,100
2018/09/13 1,300 1,300 1,230 1,260 6,900
2018/09/12 1,316 1,341 1,301 1,301 3,200
2018/09/11 1,326 1,351 1,322 1,322 9,500
2018/09/10 1,322 1,322 1,322 1,322 200
2018/09/07 1,334 1,335 1,320 1,334 3,300
2018/09/06 1,368 1,368 1,340 1,343 6,200
2018/09/05 1,373 1,383 1,360 1,371 1,300
2018/09/04 1,383 1,409 1,370 1,383 2,800
2018/09/03 1,430 1,430 1,396 1,396 1,700
2018/08/31 1,430 1,430 1,403 1,430 1,900
2018/08/30 1,430 1,430 1,421 1,421 600
2018/08/29 1,416 1,416 1,416 1,416 100
2018/08/28 1,450 1,450 1,435 1,441 1,200
2018/08/27 1,415 1,431 1,410 1,430 1,900
2018/08/24 1,380 1,392 1,370 1,390 1,500
2018/08/23 1,363 1,381 1,356 1,370 4,100
2018/08/22 1,364 1,364 1,362 1,362 800
2018/08/21 1,400 1,400 1,351 1,364 1,800
2018/08/20 1,402 1,405 1,400 1,402 1,700
2018/08/17 1,415 1,425 1,402 1,402 3,000
2018/08/16 1,411 1,426 1,410 1,426 2,300
2018/08/15 1,407 1,430 1,407 1,410 1,900
2018/08/14 1,410 1,440 1,401 1,407 6,100
2018/08/13 1,465 1,485 1,450 1,470 8,600
2018/08/10 1,480 1,498 1,460 1,465 2,800
2018/08/09 1,487 1,487 1,485 1,485 400
2018/08/08 1,486 1,494 1,474 1,494 1,400
2018/08/07 1,477 1,478 1,467 1,478 400
2018/08/06 1,480 1,487 1,477 1,477 400
2018/08/03 1,475 1,475 1,464 1,464 500
2018/08/02 1,476 1,476 1,475 1,475 500
2018/08/01 1,485 1,485 1,475 1,475 600
2018/07/30 1,477 1,477 1,463 1,463 300
2018/07/27 1,469 1,469 1,463 1,463 1,700
2018/07/26 1,486 1,498 1,486 1,492 1,500
2018/07/25 1,529 1,529 1,489 1,524 3,400
2018/07/24 1,441 1,515 1,441 1,499 4,800
2018/07/23 1,450 1,460 1,434 1,460 2,000
2018/07/20 1,431 1,450 1,431 1,450 2,100
2018/07/19 1,452 1,452 1,426 1,450 900
2018/07/18 1,431 1,448 1,421 1,423 3,000
2018/07/17 1,450 1,463 1,431 1,431 7,100
2018/07/13 1,425 1,461 1,425 1,450 3,100
2018/07/12 1,468 1,468 1,413 1,413 4,700
2018/07/11 1,468 1,468 1,468 1,468 700
2018/07/10 1,508 1,509 1,468 1,508 2,200
2018/07/09 1,447 1,453 1,447 1,453 300
2018/07/06 1,404 1,461 1,404 1,447 3,800
2018/07/05 1,472 1,472 1,401 1,404 4,800
2018/07/04 1,511 1,515 1,472 1,500 1,900
2018/07/03 1,545 1,545 1,500 1,500 1,400
2018/07/02 1,548 1,562 1,540 1,540 2,100
2018/06/29 1,561 1,570 1,547 1,548 2,900
2018/06/28 1,599 1,600 1,582 1,586 2,600
2018/06/27 1,601 1,601 1,595 1,595 1,700
2018/06/26 1,609 1,620 1,606 1,620 800
2018/06/25 1,639 1,639 1,611 1,611 1,500
2018/06/22 1,629 1,629 1,620 1,629 700
2018/06/21 1,609 1,624 1,609 1,618 700
2018/06/20 1,614 1,619 1,608 1,610 1,400
2018/06/19 1,618 1,628 1,611 1,611 1,400
2018/06/18 1,619 1,628 1,616 1,628 900
2018/06/15 1,626 1,626 1,615 1,615 1,000
2018/06/14 1,622 1,626 1,622 1,626 800
2018/06/13 1,624 1,625 1,618 1,618 800
2018/06/12 1,611 1,633 1,611 1,620 3,000
2018/06/11 1,630 1,630 1,608 1,610 2,500
2018/06/08 1,633 1,633 1,612 1,630 1,700
2018/06/07 1,625 1,634 1,600 1,634 2,500
2018/06/06 1,614 1,625 1,614 1,625 1,500
2018/06/05 1,611 1,633 1,611 1,625 1,700
2018/06/04 1,633 1,633 1,610 1,610 300
2018/06/01 1,601 1,633 1,601 1,633 1,200
2018/05/31 1,610 1,610 1,610 1,610 800
2018/05/30 1,619 1,629 1,602 1,610 3,300
2018/05/29 1,621 1,645 1,621 1,627 600
2018/05/28 1,645 1,647 1,621 1,625 1,000
2018/05/25 1,661 1,661 1,620 1,620 1,400
2018/05/24 1,679 1,679 1,615 1,621 3,800
2018/05/23 1,676 1,680 1,642 1,646 3,000
2018/05/22 1,666 1,700 1,650 1,684 2,800
2018/05/21 1,630 1,650 1,625 1,650 2,300
2018/05/18 1,629 1,643 1,622 1,630 3,000
2018/05/17 1,616 1,635 1,612 1,629 10,700
2018/05/16 1,718 1,718 1,616 1,616 13,000
2018/05/15 1,726 1,783 1,659 1,718 24,000
2018/05/14 1,767 1,847 1,765 1,846 13,800
2018/05/11 1,771 1,781 1,732 1,736 5,100
2018/05/10 1,767 1,788 1,767 1,770 1,500
2018/05/09 1,751 1,787 1,748 1,767 800
2018/05/08 1,735 1,770 1,735 1,746 2,100
2018/05/07 1,735 1,760 1,735 1,735 2,200
2018/05/02 1,720 1,737 1,720 1,733 900
2018/05/01 1,747 1,747 1,714 1,715 1,700
2018/04/27 1,785 1,794 1,673 1,720 6,900
2018/04/26 1,801 1,834 1,793 1,794 1,200
2018/04/25 1,820 1,820 1,790 1,817 1,000
2018/04/24 1,838 1,838 1,784 1,790 2,500
2018/04/23 1,860 1,860 1,790 1,810 3,300
2018/04/20 1,836 1,836 1,826 1,826 2,500
2018/04/19 1,851 1,871 1,840 1,856 2,200
2018/04/18 1,874 1,874 1,826 1,852 2,000
2018/04/17 1,878 1,878 1,814 1,847 3,000
2018/04/16 1,813 1,929 1,809 1,883 4,700
2018/04/13 1,830 1,850 1,814 1,815 3,100
2018/04/12 1,837 1,837 1,834 1,837 1,700
2018/04/11 1,832 1,832 1,810 1,810 2,300
2018/04/10 1,844 1,844 1,803 1,833 1,000
2018/04/09 1,830 1,846 1,821 1,846 1,600
2018/04/06 1,824 1,824 1,791 1,800 1,100
2018/04/05 1,826 1,827 1,800 1,826 2,100
2018/04/04 1,814 1,854 1,803 1,826 3,700
2018/04/03 1,805 1,862 1,805 1,862 1,000
2018/04/02 1,869 1,869 1,830 1,830 900
2018/03/30 1,840 1,859 1,803 1,837 2,900
2018/03/29 1,877 1,877 1,850 1,850 900
2018/03/28 1,848 1,888 1,846 1,867 6,900
2018/03/27 1,980 1,980 1,861 1,888 8,200
2018/03/26 1,726 1,900 1,714 1,900 5,800
2018/03/23 1,815 1,850 1,760 1,795 7,400
2018/03/22 1,879 1,909 1,841 1,909 7,200
2018/03/20 1,915 1,917 1,860 1,871 4,800
2018/03/19 1,965 2,010 1,915 1,915 17,900
2018/03/16 1,832 1,960 1,832 1,944 18,700
2018/03/15 1,760 1,910 1,740 1,821 21,100
2018/03/14 1,850 1,920 1,768 1,880 5,000
2018/03/13 1,834 1,925 1,834 1,890 9,200
2018/03/12 1,831 1,874 1,831 1,874 5,900
2018/03/09 1,767 1,840 1,758 1,820 11,100
2018/03/08 1,738 1,738 1,727 1,735 1,000
2018/03/07 1,720 1,762 1,690 1,698 3,400
2018/03/06 1,723 1,744 1,709 1,720 3,600
2018/03/05 1,704 1,731 1,697 1,714 3,200
2018/03/02 1,764 1,765 1,720 1,744 6,400
2018/03/01 1,819 1,819 1,789 1,791 2,000
2018/02/28 1,816 1,825 1,794 1,798 4,200
2018/02/27 1,828 1,828 1,810 1,813 1,900
2018/02/26 1,851 1,851 1,820 1,829 1,700
2018/02/23 1,820 1,825 1,806 1,811 1,900
2018/02/22 1,847 1,847 1,778 1,800 4,300
2018/02/21 1,846 1,848 1,800 1,848 5,100
2018/02/20 1,820 1,849 1,817 1,817 7,600
2018/02/19 1,801 1,810 1,775 1,810 6,500
2018/02/16 1,745 1,800 1,726 1,790 10,300
2018/02/15 1,660 1,799 1,620 1,745 15,500
2018/02/14 1,695 1,723 1,574 1,676 17,800
2018/02/13 1,641 1,723 1,641 1,705 14,500
2018/02/09 1,589 1,618 1,535 1,618 11,100
2018/02/08 1,670 1,671 1,612 1,632 9,700
2018/02/07 1,697 1,710 1,655 1,660 10,600
2018/02/06 1,652 1,740 1,617 1,617 22,800
2018/02/05 1,832 1,835 1,760 1,798 13,400
2018/02/02 1,850 1,850 1,817 1,839 4,800
2018/02/01 1,802 1,839 1,791 1,835 3,900
2018/01/31 1,777 1,830 1,770 1,802 8,000
2018/01/30 1,877 1,877 1,781 1,817 13,700
2018/01/29 1,943 1,943 1,856 1,877 14,400
2018/01/26 1,912 1,912 1,863 1,870 19,800
2018/01/25 1,980 1,980 1,862 1,912 37,800
2018/01/24 2,010 2,044 1,962 1,989 38,100
2018/01/23 2,037 2,119 2,000 2,051 38,300
2018/01/22 2,452 2,499 2,000 2,050 346,100
2018/01/19 2,052 2,052 2,052 2,052 30,200
2018/01/18 1,659 1,676 1,652 1,652 6,500
2018/01/17 1,690 1,690 1,650 1,669 13,500
2018/01/16 1,688 1,710 1,688 1,704 13,000
2018/01/15 1,959 1,970 1,700 1,701 119,300
2018/01/12 1,669 2,015 1,648 1,999 126,600
2018/01/11 1,640 1,719 1,599 1,680 41,700
2018/01/10 1,655 1,700 1,655 1,675 19,000
2018/01/09 1,675 1,690 1,630 1,688 8,200
2018/01/05 1,648 1,650 1,626 1,650 33,000
2018/01/04 1,591 1,650 1,585 1,650 4,500

このページの先頭へ