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
2020/12/30 2,150 2,229 2,150 2,179 133,100
2020/12/29 2,150 2,200 2,118 2,179 263,600
2020/12/28 2,115 2,153 2,106 2,126 81,500
2020/12/25 2,176 2,176 2,080 2,107 65,800
2020/12/24 2,090 2,169 2,067 2,168 90,500
2020/12/23 2,033 2,089 2,015 2,087 80,100
2020/12/22 2,060 2,085 1,998 2,010 116,000
2020/12/21 2,152 2,186 2,066 2,066 76,000
2020/12/18 2,118 2,170 2,118 2,149 80,300
2020/12/17 2,076 2,122 2,071 2,120 55,100
2020/12/16 2,065 2,111 2,046 2,090 54,400
2020/12/15 2,065 2,093 2,031 2,063 87,200
2020/12/14 2,035 2,066 2,023 2,041 50,900
2020/12/11 2,022 2,056 2,019 2,035 34,100
2020/12/10 2,048 2,050 2,009 2,027 75,100
2020/12/09 2,100 2,132 2,068 2,070 61,500
2020/12/08 2,089 2,134 2,061 2,107 54,100
2020/12/07 2,250 2,251 2,111 2,117 111,900
2020/12/04 2,200 2,261 2,193 2,250 74,000
2020/12/03 2,313 2,314 2,214 2,217 90,500
2020/12/02 2,327 2,370 2,307 2,307 112,100
2020/12/01 2,274 2,319 2,269 2,311 111,200
2020/11/30 2,299 2,300 2,233 2,274 84,300
2020/11/27 2,219 2,305 2,219 2,299 149,300
2020/11/26 2,234 2,257 2,210 2,217 77,300
2020/11/25 2,298 2,310 2,200 2,231 116,900
2020/11/24 2,210 2,295 2,183 2,294 180,100
2020/11/20 2,220 2,256 2,163 2,191 122,900
2020/11/19 2,200 2,226 2,168 2,220 118,100
2020/11/18 2,220 2,244 2,158 2,180 136,800
2020/11/17 2,239 2,270 2,145 2,196 262,000
2020/11/16 2,328 2,333 2,151 2,189 523,500
2020/11/13 2,111 2,200 2,068 2,136 396,600
2020/11/12 1,999 2,023 1,972 2,011 114,800
2020/11/11 1,900 1,979 1,885 1,974 71,900
2020/11/10 2,020 2,020 1,922 1,930 117,700
2020/11/09 2,016 2,057 2,008 2,034 81,100
2020/11/06 2,012 2,020 1,979 1,991 98,600
2020/11/05 2,037 2,050 1,990 2,014 126,700
2020/11/04 1,929 1,997 1,899 1,997 98,700
2020/11/02 1,904 1,926 1,871 1,879 76,700
2020/10/30 1,973 1,987 1,894 1,929 97,400
2020/10/29 1,956 1,959 1,907 1,949 89,300
2020/10/28 2,012 2,025 1,970 1,987 87,900
2020/10/27 1,966 2,075 1,966 2,028 99,300
2020/10/26 2,129 2,129 1,991 2,016 151,500
2020/10/23 2,144 2,163 2,073 2,124 130,700
2020/10/22 2,258 2,259 2,117 2,164 218,100
2020/10/21 2,274 2,303 2,246 2,258 86,000
2020/10/20 2,281 2,300 2,253 2,274 84,800
2020/10/19 2,305 2,335 2,228 2,276 165,900
2020/10/16 2,471 2,477 2,251 2,299 417,200
2020/10/15 2,580 2,590 2,433 2,491 480,800
2020/10/14 2,332 2,332 2,295 2,300 45,100
2020/10/13 2,317 2,332 2,298 2,320 41,000
2020/10/12 2,312 2,335 2,305 2,317 45,700
2020/10/09 2,282 2,311 2,254 2,311 69,600
2020/10/08 2,344 2,345 2,288 2,288 116,600
2020/10/07 2,371 2,371 2,329 2,329 49,800
2020/10/06 2,350 2,392 2,313 2,388 52,800
2020/10/05 2,316 2,347 2,316 2,332 34,300
2020/10/02 2,364 2,403 2,300 2,319 106,400
2020/09/30 2,370 2,398 2,318 2,335 82,400
2020/09/29 2,370 2,382 2,338 2,366 81,100
2020/09/28 2,418 2,430 2,368 2,392 54,300
2020/09/25 2,361 2,404 2,358 2,404 66,300
2020/09/24 2,430 2,447 2,346 2,353 97,200
2020/09/23 2,469 2,469 2,419 2,451 56,800
2020/09/18 2,439 2,469 2,401 2,444 82,200
2020/09/17 2,445 2,460 2,389 2,420 74,600
2020/09/16 2,422 2,460 2,405 2,438 70,200
2020/09/15 2,360 2,405 2,325 2,405 71,700
2020/09/14 2,329 2,357 2,290 2,336 66,100
2020/09/11 2,304 2,314 2,251 2,292 98,600
2020/09/10 2,320 2,337 2,287 2,295 70,800
2020/09/09 2,317 2,337 2,299 2,320 45,700
2020/09/08 2,350 2,377 2,295 2,364 58,800
2020/09/07 2,401 2,410 2,324 2,325 126,700
2020/09/04 2,416 2,475 2,372 2,414 151,300
2020/09/03 2,515 2,519 2,491 2,491 46,500
2020/09/02 2,545 2,557 2,491 2,511 66,500
2020/09/01 2,550 2,571 2,502 2,543 82,400
2020/08/31 2,527 2,591 2,525 2,545 76,400
2020/08/28 2,600 2,621 2,460 2,491 157,800
2020/08/27 2,643 2,675 2,600 2,601 79,400
2020/08/26 2,599 2,656 2,581 2,643 77,100
2020/08/25 2,633 2,710 2,579 2,599 140,100
2020/08/24 2,601 2,636 2,556 2,623 84,900
2020/08/21 2,593 2,649 2,537 2,622 148,300
2020/08/20 2,645 2,645 2,526 2,571 158,300
2020/08/19 2,665 2,701 2,611 2,645 84,500
2020/08/18 2,544 2,730 2,544 2,665 259,800
2020/08/17 2,631 2,634 2,503 2,545 175,800
2020/08/14 2,580 2,640 2,393 2,620 844,300
2020/08/13 2,680 2,794 2,674 2,730 442,500
2020/08/12 2,651 2,659 2,554 2,650 99,000
2020/08/11 2,621 2,688 2,612 2,621 92,500
2020/08/07 2,598 2,609 2,523 2,607 57,000
2020/08/06 2,603 2,617 2,564 2,585 55,100
2020/08/05 2,564 2,629 2,515 2,619 64,300
2020/08/04 2,599 2,622 2,532 2,564 85,300
2020/08/03 2,450 2,596 2,411 2,566 174,800
2020/07/31 2,450 2,495 2,384 2,411 95,200
2020/07/30 2,460 2,526 2,431 2,464 61,900
2020/07/29 2,503 2,577 2,448 2,457 103,800
2020/07/28 2,460 2,555 2,460 2,503 118,200
2020/07/27 2,430 2,435 2,354 2,429 46,100
2020/07/22 2,370 2,425 2,335 2,408 49,000
2020/07/21 2,340 2,398 2,317 2,370 51,000
2020/07/20 2,331 2,362 2,269 2,331 54,800
2020/07/17 2,406 2,451 2,295 2,317 99,300
2020/07/16 2,446 2,520 2,407 2,407 164,100
2020/07/15 2,270 2,396 2,231 2,396 150,700
2020/07/14 2,276 2,281 2,222 2,247 130,000
2020/07/13 2,375 2,389 2,271 2,301 137,100
2020/07/10 2,350 2,402 2,341 2,345 57,500
2020/07/09 2,415 2,415 2,347 2,347 59,500
2020/07/08 2,401 2,437 2,360 2,397 80,800
2020/07/07 2,371 2,414 2,336 2,401 84,800
2020/07/06 2,388 2,413 2,343 2,371 74,700
2020/07/03 2,360 2,395 2,330 2,348 84,400
2020/07/02 2,545 2,545 2,306 2,333 202,300
2020/07/01 2,555 2,585 2,495 2,505 137,900
2020/06/30 2,660 2,683 2,464 2,528 161,700
2020/06/29 2,684 2,713 2,607 2,660 121,200
2020/06/26 2,720 2,740 2,635 2,734 159,300
2020/06/25 2,672 2,755 2,642 2,712 193,700
2020/06/24 2,588 2,692 2,565 2,690 236,500
2020/06/23 2,620 2,659 2,534 2,548 185,500
2020/06/22 2,485 2,633 2,480 2,627 387,900
2020/06/19 2,480 2,480 2,395 2,435 94,400
2020/06/18 2,482 2,530 2,417 2,472 211,400
2020/06/17 2,366 2,483 2,327 2,418 212,200
2020/06/16 2,228 2,369 2,226 2,364 229,500
2020/06/15 2,248 2,270 2,139 2,145 153,800
2020/06/12 2,085 2,291 2,071 2,275 209,200
2020/06/11 2,380 2,463 2,244 2,246 307,100
2020/06/10 2,349 2,389 2,291 2,370 173,600
2020/06/09 2,350 2,380 2,296 2,349 184,500
2020/06/08 2,240 2,379 2,240 2,379 262,900
2020/06/05 2,225 2,240 2,191 2,217 116,300
2020/06/04 2,290 2,315 2,224 2,239 125,400
2020/06/03 2,301 2,333 2,231 2,274 208,800
2020/06/02 2,336 2,355 2,299 2,305 170,500
2020/06/01 2,445 2,445 2,331 2,340 198,500
2020/05/29 2,328 2,412 2,311 2,395 182,400
2020/05/28 2,360 2,360 2,268 2,308 185,200
2020/05/27 2,400 2,403 2,302 2,310 227,100
2020/05/26 2,470 2,561 2,368 2,401 374,200
2020/05/25 2,540 2,540 2,440 2,468 188,300
2020/05/22 2,532 2,584 2,467 2,497 267,800
2020/05/21 2,426 2,540 2,377 2,531 392,900
2020/05/20 2,366 2,474 2,332 2,388 387,800
2020/05/19 2,480 2,481 2,312 2,330 339,500
2020/05/18 2,460 2,476 2,356 2,432 546,700
2020/05/15 2,559 2,595 2,250 2,285 905,000
2020/05/14 2,600 2,805 2,585 2,650 590,100
2020/05/13 2,588 2,627 2,512 2,627 138,400
2020/05/12 2,629 2,672 2,570 2,610 190,400
2020/05/11 2,661 2,679 2,543 2,633 308,400
2020/05/08 2,530 2,625 2,530 2,589 349,700
2020/05/07 2,455 2,498 2,422 2,489 242,000
2020/05/01 2,345 2,420 2,295 2,370 186,200
2020/04/30 2,351 2,424 2,287 2,393 253,100
2020/04/28 2,324 2,491 2,269 2,282 403,100
2020/04/27 2,155 2,375 2,113 2,312 425,500
2020/04/24 2,150 2,220 2,086 2,105 159,500
2020/04/23 2,071 2,195 2,070 2,138 211,600
2020/04/22 1,965 2,057 1,904 2,047 266,000
2020/04/21 2,226 2,228 1,936 1,963 549,000
2020/04/20 1,906 2,155 1,900 2,088 505,600
2020/04/17 1,931 1,973 1,885 1,906 211,000
2020/04/16 1,851 1,936 1,851 1,931 206,100
2020/04/15 1,940 1,942 1,865 1,877 193,600
2020/04/14 1,850 1,946 1,832 1,937 258,400
2020/04/13 1,900 1,908 1,839 1,857 218,900
2020/04/10 1,968 1,968 1,859 1,912 308,900
2020/04/09 2,015 2,031 1,950 1,959 296,100
2020/04/08 1,993 2,048 1,851 2,007 400,500
2020/04/07 1,931 2,085 1,895 1,972 320,000
2020/04/06 1,868 1,932 1,794 1,863 159,800
2020/04/03 1,824 1,933 1,824 1,878 157,600
2020/04/02 1,892 1,955 1,792 1,799 213,200
2020/04/01 1,781 1,975 1,689 1,852 307,300
2020/03/31 1,850 1,899 1,765 1,788 159,400
2020/03/30 1,750 1,837 1,742 1,819 170,100
2020/03/27 1,951 1,957 1,826 1,838 128,400
2020/03/26 1,971 2,010 1,873 1,873 161,100
2020/03/25 2,013 2,080 1,951 2,080 258,800
2020/03/24 1,890 1,985 1,870 1,933 190,100
2020/03/23 1,815 1,863 1,685 1,810 220,700
2020/03/19 2,009 2,013 1,809 1,850 116,200
2020/03/18 1,925 2,124 1,829 1,853 332,300
2020/03/17 1,619 1,999 1,611 1,935 402,400
2020/03/16 1,630 1,850 1,553 1,693 409,000
2020/03/13 1,582 1,731 1,502 1,502 452,700
2020/03/12 1,988 2,079 1,900 1,902 150,000
2020/03/11 2,137 2,246 2,039 2,063 133,800
2020/03/10 2,002 2,141 1,860 2,087 271,400
2020/03/09 2,251 2,267 2,023 2,138 173,900
2020/03/06 2,390 2,425 2,327 2,373 153,500
2020/03/05 2,405 2,445 2,300 2,369 109,800
2020/03/04 2,273 2,398 2,267 2,381 157,100
2020/03/03 2,512 2,533 2,242 2,314 504,700
2020/03/02 2,006 2,394 2,006 2,394 626,400
2020/02/28 1,983 2,280 1,952 1,994 584,200
2020/02/27 2,016 2,093 1,945 2,056 229,800
2020/02/26 2,100 2,115 2,020 2,029 234,800
2020/02/25 2,078 2,222 2,028 2,150 199,100
2020/02/21 2,251 2,354 2,241 2,328 172,300
2020/02/20 2,248 2,376 2,178 2,224 212,300
2020/02/19 2,056 2,272 2,051 2,214 145,100
2020/02/18 2,201 2,202 2,012 2,080 174,400
2020/02/17 2,455 2,455 2,204 2,243 207,600
2020/02/14 2,580 2,620 2,391 2,450 257,600
2020/02/13 2,552 2,555 2,485 2,553 102,400
2020/02/12 2,446 2,553 2,400 2,543 134,700
2020/02/10 2,451 2,466 2,388 2,416 64,000
2020/02/07 2,533 2,559 2,445 2,472 107,200
2020/02/06 2,498 2,542 2,463 2,523 78,700
2020/02/05 2,513 2,547 2,460 2,464 73,200
2020/02/04 2,422 2,515 2,422 2,464 84,400
2020/02/03 2,302 2,430 2,302 2,400 76,500
2020/01/31 2,324 2,419 2,311 2,400 93,200
2020/01/30 2,418 2,467 2,236 2,327 174,300
2020/01/29 2,525 2,535 2,426 2,435 100,600
2020/01/28 2,365 2,538 2,350 2,533 151,200
2020/01/27 2,337 2,453 2,310 2,392 79,900
2020/01/24 2,475 2,502 2,380 2,399 108,300
2020/01/23 2,435 2,569 2,333 2,517 149,900
2020/01/22 2,540 2,540 2,453 2,457 110,800
2020/01/21 2,550 2,570 2,517 2,537 54,300
2020/01/20 2,546 2,571 2,535 2,550 38,400
2020/01/17 2,559 2,597 2,549 2,556 47,300
2020/01/16 2,550 2,607 2,545 2,580 61,800
2020/01/15 2,548 2,589 2,520 2,580 88,700
2020/01/14 2,606 2,606 2,536 2,551 128,600
2020/01/10 2,642 2,648 2,567 2,620 150,800
2020/01/09 2,686 2,715 2,636 2,648 168,900
2020/01/08 2,690 2,702 2,511 2,600 266,400
2020/01/07 2,532 2,684 2,532 2,680 247,800
2020/01/06 2,616 2,677 2,519 2,524 217,800

このページの先頭へ