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
2019/12/30 2,680 2,688 2,585 2,612 217,300
2019/12/27 2,712 2,747 2,680 2,692 161,900
2019/12/26 2,819 2,830 2,712 2,725 245,900
2019/12/25 2,730 2,840 2,661 2,810 282,100
2019/12/24 2,805 2,880 2,660 2,710 415,300
2019/12/23 2,949 3,145 2,751 2,783 1,011,700
2019/12/20 2,807 2,860 2,693 2,860 353,300
2019/12/19 2,682 2,778 2,628 2,778 221,000
2019/12/18 2,640 2,711 2,580 2,645 183,400
2019/12/17 2,583 2,600 2,494 2,600 158,400
2019/12/16 2,630 2,686 2,512 2,543 276,000
2019/12/13 2,736 2,830 2,655 2,699 268,100
2019/12/12 2,606 2,808 2,606 2,755 310,700
2019/12/11 2,595 2,666 2,563 2,640 193,000
2019/12/10 2,590 2,655 2,535 2,600 469,400
2019/12/09 2,786 2,790 2,627 2,635 290,500
2019/12/06 2,529 2,822 2,500 2,786 545,100
2019/12/05 2,800 2,802 2,490 2,538 449,500
2019/12/04 2,871 3,000 2,700 2,804 348,300
2019/12/04 1 -> 2.00 分割
2019/12/03 5,940 5,940 5,720 5,830 98,300
2019/12/02 5,920 6,250 5,710 5,780 431,300
2019/11/29 5,170 5,940 5,160 5,740 804,500
2019/11/28 4,910 5,080 4,905 5,010 136,700
2019/11/27 5,070 5,200 5,000 5,080 117,700
2019/11/26 4,900 5,170 4,705 5,170 399,100
2019/11/25 5,110 5,410 4,810 5,030 697,700
2019/11/22 4,430 5,100 4,400 5,050 947,200
2019/11/21 4,750 4,845 4,400 4,520 884,300
2019/11/20 4,035 4,675 3,965 4,515 940,800
2019/11/19 3,895 4,170 3,800 4,030 950,700
2019/11/18 3,490 4,000 3,475 4,000 1,048,300
2019/11/15 3,255 3,300 3,080 3,300 566,400
2019/11/14 2,660 2,820 2,650 2,800 228,300
2019/11/13 2,690 2,697 2,615 2,638 62,400
2019/11/12 2,660 2,689 2,591 2,684 89,700
2019/11/11 2,684 2,700 2,605 2,665 135,400
2019/11/08 2,470 2,595 2,445 2,594 116,500
2019/11/07 2,490 2,508 2,428 2,447 70,700
2019/11/06 2,571 2,610 2,484 2,500 115,000
2019/11/05 2,619 2,625 2,540 2,558 72,000
2019/11/01 2,535 2,625 2,512 2,598 68,400
2019/10/31 2,622 2,648 2,530 2,562 77,400
2019/10/30 2,682 2,738 2,585 2,611 99,800
2019/10/29 2,680 2,693 2,627 2,672 85,700
2019/10/28 2,776 2,836 2,673 2,696 100,800
2019/10/25 2,791 2,855 2,725 2,790 131,600
2019/10/24 2,609 2,822 2,609 2,819 256,700
2019/10/23 2,511 2,690 2,483 2,607 205,000
2019/10/21 2,582 2,592 2,480 2,485 172,300
2019/10/18 2,859 2,886 2,613 2,619 208,300
2019/10/17 2,934 2,934 2,759 2,820 142,300
2019/10/16 2,872 3,035 2,790 2,852 543,800
2019/10/15 2,650 3,035 2,622 2,834 711,300
2019/10/11 2,607 2,679 2,510 2,582 421,600
2019/10/10 2,331 2,860 2,258 2,507 934,700
2019/10/09 2,460 2,480 2,356 2,360 93,400
2019/10/08 2,451 2,520 2,403 2,461 235,900
2019/10/07 2,276 2,482 2,276 2,401 318,900
2019/10/04 2,210 2,392 2,184 2,274 320,700
2019/10/03 2,187 2,230 2,122 2,147 73,500
2019/10/02 2,078 2,232 2,071 2,232 178,100
2019/10/01 2,060 2,113 2,015 2,099 78,100
2019/09/30 2,028 2,060 1,989 2,010 26,200
2019/09/27 2,026 2,080 1,988 2,040 76,900
2019/09/26 2,100 2,107 2,024 2,058 69,800
2019/09/25 2,116 2,129 2,051 2,081 49,500
2019/09/24 2,070 2,130 2,052 2,116 85,700
2019/09/20 2,063 2,094 2,007 2,036 87,300
2019/09/19 1,931 2,080 1,926 2,067 128,400
2019/09/18 1,925 1,989 1,907 1,926 44,600
2019/09/17 1,977 1,985 1,925 1,925 50,400
2019/09/13 2,026 2,031 1,965 1,966 67,000
2019/09/12 2,005 2,060 1,957 2,049 98,200
2019/09/11 2,050 2,059 1,965 2,002 163,800
2019/09/10 2,155 2,243 2,036 2,070 142,300
2019/09/09 2,180 2,196 2,121 2,153 101,800
2019/09/06 2,187 2,265 2,107 2,206 127,600
2019/09/05 2,255 2,293 2,181 2,185 132,600
2019/09/04 2,332 2,429 2,225 2,226 211,000
2019/09/03 2,310 2,407 2,285 2,305 119,100
2019/09/02 2,416 2,484 2,274 2,325 264,700
2019/08/30 2,169 2,555 2,074 2,415 502,100
2019/08/29 2,065 2,169 2,011 2,141 130,400
2019/08/28 2,151 2,151 1,992 2,026 185,700
2019/08/27 2,250 2,269 2,120 2,144 125,000
2019/08/26 2,185 2,264 2,169 2,227 125,200
2019/08/23 2,091 2,250 2,075 2,250 177,100
2019/08/22 2,150 2,219 2,031 2,070 182,600
2019/08/21 2,000 2,150 2,000 2,150 259,200
2019/08/20 1,950 1,989 1,937 1,982 78,900
2019/08/19 1,918 1,980 1,916 1,934 121,000
2019/08/16 1,948 2,007 1,861 1,878 185,700
2019/08/15 1,832 1,954 1,816 1,934 425,600
2019/08/14 1,880 1,887 1,802 1,834 124,200
2019/08/13 1,848 1,860 1,800 1,860 81,100
2019/08/09 1,796 1,860 1,793 1,850 110,100
2019/08/08 1,721 1,785 1,708 1,780 52,500
2019/08/07 1,798 1,799 1,714 1,714 45,300
2019/08/06 1,616 1,782 1,607 1,781 90,000
2019/08/05 1,775 1,810 1,660 1,706 100,000
2019/08/02 1,651 1,743 1,623 1,741 103,700
2019/08/01 1,619 1,706 1,604 1,678 76,500
2019/07/31 1,600 1,659 1,569 1,593 45,600
2019/07/30 1,645 1,664 1,573 1,610 92,100
2019/07/29 1,721 1,721 1,639 1,654 53,800
2019/07/26 1,732 1,732 1,688 1,703 37,400
2019/07/25 1,738 1,748 1,695 1,744 43,600
2019/07/24 1,707 1,717 1,679 1,688 32,500
2019/07/23 1,676 1,735 1,676 1,692 40,700
2019/07/22 1,717 1,717 1,667 1,670 45,900
2019/07/19 1,702 1,765 1,687 1,717 57,000
2019/07/18 1,790 1,790 1,672 1,696 118,300
2019/07/17 1,815 1,817 1,780 1,790 27,800
2019/07/16 1,790 1,830 1,740 1,816 79,100
2019/07/12 1,882 1,890 1,784 1,806 106,100
2019/07/11 1,899 1,960 1,855 1,878 191,200
2019/07/10 1,785 1,885 1,782 1,885 112,700
2019/07/09 1,746 1,850 1,746 1,803 69,200
2019/07/08 1,819 1,819 1,746 1,767 62,700
2019/07/05 1,830 1,830 1,776 1,789 94,500
2019/07/04 1,768 1,833 1,738 1,782 159,300
2019/07/03 1,807 1,820 1,739 1,763 136,700
2019/07/02 1,890 1,898 1,782 1,827 146,800
2019/07/01 1,865 1,935 1,811 1,847 267,900
2019/06/28 1,717 1,920 1,708 1,897 491,000
2019/06/27 1,843 1,844 1,722 1,722 318,000
2019/06/26 1,988 2,080 1,861 1,861 345,900
2019/06/25 2,122 2,145 1,933 2,028 594,100
2019/06/24 1,865 2,100 1,850 2,100 565,100
2019/06/21 2,010 2,113 1,832 1,832 1,025,300
2019/06/20 1,895 1,931 1,817 1,894 634,400
2019/06/19 1,660 1,994 1,602 1,902 2,354,900
2019/06/18 1,569 1,696 1,555 1,600 491,700
2019/06/17 1,492 1,536 1,456 1,469 58,300
2019/06/14 1,525 1,565 1,451 1,481 104,900
2019/06/13 1,570 1,644 1,510 1,524 200,300
2019/06/12 1,430 1,640 1,430 1,594 305,100
2019/06/11 1,466 1,470 1,414 1,421 100,900
2019/06/10 1,541 1,541 1,466 1,473 88,100
2019/06/07 1,549 1,562 1,501 1,501 83,600
2019/06/06 1,583 1,634 1,559 1,561 104,400
2019/06/05 1,700 1,700 1,556 1,568 166,200
2019/06/04 1,545 1,699 1,502 1,654 154,400
2019/06/03 1,591 1,600 1,528 1,535 130,700
2019/05/31 1,700 1,700 1,622 1,622 237,100
2019/05/30 1,865 1,970 1,750 1,750 166,300
2019/05/29 2,005 2,039 1,822 1,825 128,700
2019/05/29 1 -> 2.00 分割
2019/05/28 3,980 4,055 3,815 3,980 58,900
2019/05/27 4,235 4,375 3,900 4,005 85,400
2019/05/24 3,930 4,145 3,920 4,040 37,500
2019/05/23 3,950 4,400 3,890 4,110 129,800
2019/05/22 4,100 4,655 4,010 4,175 421,000
2019/05/21 4,055 4,090 3,815 3,965 154,100
2019/05/20 3,450 4,195 3,450 4,195 309,100
2019/05/17 3,555 3,620 3,220 3,495 191,400
2019/05/16 3,180 3,215 2,934 3,215 121,400
2019/05/15 2,727 2,820 2,665 2,712 53,900
2019/05/14 2,341 2,650 2,307 2,627 50,400
2019/05/13 2,696 2,779 2,517 2,524 34,000
2019/05/10 2,631 2,799 2,600 2,696 23,200
2019/05/09 2,876 2,895 2,663 2,680 36,700
2019/05/08 2,961 3,035 2,849 2,870 27,000
2019/05/07 2,920 3,100 2,908 3,025 40,000
2019/04/26 2,870 2,870 2,752 2,870 18,100
2019/04/25 2,989 2,989 2,870 2,870 20,200
2019/04/24 2,933 3,005 2,863 2,982 28,800
2019/04/23 2,830 2,976 2,787 2,950 38,700
2019/04/22 2,803 3,200 2,782 2,815 102,200
2019/04/19 2,745 2,889 2,635 2,802 41,700
2019/04/18 2,803 2,869 2,700 2,706 41,900
2019/04/17 2,950 2,975 2,821 2,825 30,800
2019/04/16 2,962 3,045 2,901 2,916 44,300
2019/04/15 3,350 3,500 2,900 3,085 211,700
2019/04/12 3,060 3,180 2,987 3,180 135,300
2019/04/11 2,600 2,680 2,560 2,680 33,900
2019/04/10 2,731 2,784 2,500 2,560 57,000
2019/04/09 2,730 3,010 2,730 2,830 68,000
2019/04/08 2,694 2,805 2,585 2,780 49,300
2019/04/05 2,800 2,870 2,638 2,697 72,000
2019/04/04 2,833 2,942 2,718 2,900 74,200
2019/04/03 3,030 3,075 2,851 2,860 54,600
2019/04/02 3,300 3,300 2,865 3,065 45,600
2019/04/01 3,450 3,455 3,315 3,315 31,800
2019/03/29 3,410 3,410 2,970 3,310 77,700
2019/03/28 3,500 3,700 3,165 3,295 209,000
2019/03/27 2,847 3,300 2,847 3,300 53,400
2019/03/26 2,992 3,005 2,800 2,800 36,400
2019/03/25 3,085 3,100 2,892 2,992 42,200
2019/03/22 2,945 3,180 2,920 3,150 57,300
2019/03/20 3,290 3,450 2,818 3,015 163,800
2019/03/19 2,790 3,290 2,742 3,110 141,000
2019/03/18 2,740 2,872 2,595 2,811 99,000
2019/03/15 2,550 2,872 2,550 2,872 233,200
2019/03/14 2,070 2,425 2,070 2,372 81,000
2019/03/13 1,920 2,070 1,900 2,050 25,900
2019/03/12 1,950 2,066 1,920 1,920 24,800
2019/03/11 1,855 1,920 1,782 1,920 13,800
2019/03/08 1,713 1,838 1,699 1,801 18,200
2019/03/07 1,791 1,791 1,723 1,723 8,500
2019/03/06 1,711 1,900 1,711 1,800 26,200
2019/03/05 1,722 1,737 1,700 1,711 18,300
2019/03/04 1,900 2,090 1,742 1,742 43,100
2019/03/01 1,925 2,050 1,798 1,845 69,400
2019/02/28 1,765 1,900 1,720 1,895 61,300
2019/02/27 1,550 1,780 1,550 1,765 60,900
2019/02/26 1,580 1,590 1,494 1,525 22,800
2019/02/25 1,600 1,688 1,568 1,619 41,200
2019/02/22 1,500 1,677 1,460 1,568 83,100
2019/02/21 1,260 1,490 1,252 1,470 67,000
2019/02/20 1,350 1,353 1,235 1,250 54,400
2019/02/19 1,200 1,482 1,200 1,363 93,800
2019/02/18 1,125 1,198 1,075 1,198 69,400
2019/02/15 1,119 1,119 1,119 1,119 17,100
2019/02/14 969 982 969 969 1,300
2019/02/13 966 966 965 965 3,700
2019/02/12 970 981 966 967 900
2019/02/08 968 971 965 966 1,800
2019/02/07 975 983 973 983 700
2019/02/06 984 995 975 975 2,900
2019/02/05 995 999 985 999 2,500
2019/02/04 960 998 960 998 4,800
2019/02/01 958 985 958 960 2,200
2019/01/31 953 988 940 988 8,500
2019/01/30 933 959 933 959 4,400
2019/01/29 943 949 930 931 3,100
2019/01/28 960 961 930 955 5,100
2019/01/25 982 985 935 949 16,200
2019/01/24 1,115 1,115 967 967 196,000
2019/01/23 1,025 1,110 965 965 44,800
2019/01/22 1,072 1,072 1,006 1,015 4,000
2019/01/21 1,055 1,080 1,021 1,025 4,400
2019/01/18 1,030 1,036 1,030 1,030 1,800
2019/01/17 1,039 1,084 1,030 1,056 4,100
2019/01/16 991 1,024 991 1,024 1,800
2019/01/15 984 1,010 984 1,010 2,900
2019/01/11 960 985 955 959 1,800
2019/01/10 968 988 968 975 1,400
2019/01/09 916 999 916 998 3,300
2019/01/08 930 931 912 912 600
2019/01/07 946 950 912 912 800
2019/01/04 881 920 869 901 6,500

このページの先頭へ