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
2021/12/30 842 864 838 864 31,800
2021/12/29 796 858 796 857 76,400
2021/12/28 830 852 798 804 86,100
2021/12/27 880 880 825 831 84,200
2021/12/24 900 909 883 884 24,300
2021/12/23 916 937 905 909 28,100
2021/12/22 886 935 886 918 43,900
2021/12/21 877 904 877 886 40,400
2021/12/20 907 935 871 874 41,300
2021/12/17 941 958 905 915 48,200
2021/12/16 966 979 935 956 28,100
2021/12/15 936 966 931 940 26,000
2021/12/14 963 995 923 938 48,600
2021/12/13 988 1,020 976 981 46,000
2021/12/10 992 992 965 976 41,800
2021/12/09 956 1,026 954 1,002 85,300
2021/12/08 975 992 954 971 28,900
2021/12/07 920 963 920 960 36,000
2021/12/06 898 938 891 916 42,100
2021/12/03 840 901 840 899 64,300
2021/12/02 865 871 836 838 47,100
2021/12/01 872 889 842 862 60,000
2021/11/30 898 938 867 872 46,800
2021/11/29 895 943 888 899 67,700
2021/11/26 957 974 907 921 75,700
2021/11/25 986 990 957 959 35,300
2021/11/24 990 1,018 962 973 81,900
2021/11/22 999 1,023 987 994 73,000
2021/11/19 1,062 1,104 991 1,027 223,600
2021/11/18 945 1,035 939 1,032 259,700
2021/11/17 965 974 912 928 166,000
2021/11/16 891 997 891 972 310,900
2021/11/15 822 919 816 881 445,400
2021/11/12 882 882 882 882 37,500
2021/11/11 1,211 1,217 1,182 1,182 35,800
2021/11/10 1,271 1,271 1,219 1,225 38,400
2021/11/09 1,209 1,285 1,209 1,274 53,600
2021/11/08 1,210 1,210 1,158 1,202 110,500
2021/11/05 1,207 1,216 1,195 1,210 51,400
2021/11/04 1,226 1,232 1,208 1,226 44,200
2021/11/02 1,244 1,244 1,223 1,226 25,900
2021/11/01 1,245 1,267 1,228 1,250 33,200
2021/10/29 1,263 1,275 1,241 1,243 12,500
2021/10/28 1,267 1,283 1,257 1,266 19,900
2021/10/27 1,275 1,279 1,258 1,273 12,700
2021/10/26 1,263 1,293 1,250 1,293 24,000
2021/10/25 1,280 1,280 1,245 1,246 19,100
2021/10/22 1,282 1,293 1,270 1,273 16,600
2021/10/21 1,316 1,320 1,290 1,290 17,800
2021/10/20 1,320 1,345 1,315 1,315 29,200
2021/10/19 1,325 1,334 1,307 1,312 21,400
2021/10/18 1,339 1,355 1,330 1,338 12,600
2021/10/15 1,344 1,356 1,325 1,339 19,200
2021/10/14 1,300 1,348 1,300 1,327 21,300
2021/10/13 1,311 1,318 1,302 1,305 10,300
2021/10/12 1,339 1,340 1,315 1,315 13,100
2021/10/11 1,372 1,372 1,342 1,345 21,300
2021/10/08 1,341 1,380 1,336 1,369 24,600
2021/10/07 1,349 1,359 1,320 1,320 23,300
2021/10/06 1,393 1,404 1,345 1,349 20,100
2021/10/05 1,399 1,408 1,365 1,382 26,100
2021/10/04 1,429 1,457 1,420 1,420 37,100
2021/10/01 1,447 1,447 1,404 1,404 18,300
2021/09/30 1,447 1,484 1,445 1,457 30,500
2021/09/29 1,400 1,448 1,371 1,448 31,000
2021/09/28 1,430 1,431 1,394 1,420 23,500
2021/09/27 1,424 1,454 1,415 1,436 17,800
2021/09/24 1,387 1,423 1,387 1,423 21,100
2021/09/22 1,408 1,429 1,381 1,381 35,200
2021/09/21 1,375 1,399 1,375 1,380 26,000
2021/09/17 1,391 1,433 1,391 1,418 26,400
2021/09/16 1,434 1,451 1,389 1,416 43,200
2021/09/15 1,440 1,469 1,433 1,453 27,600
2021/09/14 1,510 1,510 1,450 1,474 44,900
2021/09/13 1,518 1,525 1,484 1,505 28,700
2021/09/10 1,463 1,521 1,463 1,521 53,500
2021/09/09 1,422 1,480 1,422 1,458 49,300
2021/09/08 1,397 1,433 1,396 1,433 40,600
2021/09/07 1,396 1,407 1,385 1,400 34,600
2021/09/06 1,380 1,409 1,376 1,400 33,300
2021/09/03 1,396 1,406 1,374 1,380 34,000
2021/09/02 1,396 1,416 1,380 1,385 34,600
2021/09/01 1,366 1,396 1,336 1,396 48,700
2021/08/31 1,323 1,379 1,323 1,366 42,900
2021/08/30 1,320 1,341 1,311 1,323 22,900
2021/08/27 1,287 1,317 1,275 1,311 35,200
2021/08/26 1,318 1,339 1,295 1,302 47,000
2021/08/25 1,304 1,340 1,291 1,326 84,700
2021/08/24 1,232 1,280 1,232 1,278 87,300
2021/08/23 1,216 1,233 1,205 1,223 66,000
2021/08/20 1,235 1,256 1,212 1,237 61,300
2021/08/19 1,250 1,277 1,241 1,244 55,700
2021/08/18 1,260 1,279 1,241 1,260 90,900
2021/08/17 1,354 1,354 1,266 1,266 139,100
2021/08/16 1,350 1,379 1,315 1,366 130,900
2021/08/13 1,300 1,425 1,300 1,380 365,800
2021/08/12 1,705 1,724 1,676 1,676 85,800
2021/08/11 1,728 1,748 1,704 1,727 41,400
2021/08/10 1,708 1,726 1,696 1,726 23,800
2021/08/06 1,677 1,700 1,660 1,700 24,700
2021/08/05 1,720 1,753 1,677 1,681 55,900
2021/08/04 1,744 1,747 1,720 1,721 23,700
2021/08/03 1,703 1,747 1,703 1,741 38,700
2021/08/02 1,708 1,754 1,696 1,719 39,800
2021/07/30 1,685 1,719 1,672 1,697 47,200
2021/07/29 1,655 1,709 1,652 1,709 43,800
2021/07/28 1,657 1,689 1,653 1,655 34,900
2021/07/27 1,652 1,683 1,640 1,683 23,600
2021/07/26 1,660 1,672 1,647 1,652 19,900
2021/07/21 1,630 1,650 1,625 1,625 18,300
2021/07/20 1,648 1,659 1,625 1,625 21,900
2021/07/19 1,666 1,685 1,649 1,667 33,100
2021/07/16 1,661 1,690 1,653 1,686 14,500
2021/07/15 1,701 1,702 1,661 1,670 32,000
2021/07/14 1,698 1,719 1,698 1,704 19,400
2021/07/13 1,696 1,723 1,696 1,716 19,100
2021/07/12 1,685 1,722 1,685 1,700 29,200
2021/07/09 1,650 1,688 1,635 1,683 38,300
2021/07/08 1,730 1,730 1,686 1,690 36,100
2021/07/07 1,753 1,768 1,723 1,733 25,100
2021/07/06 1,771 1,782 1,751 1,770 36,200
2021/07/05 1,796 1,796 1,776 1,776 19,200
2021/07/02 1,798 1,806 1,780 1,790 20,200
2021/07/01 1,840 1,840 1,793 1,794 21,400
2021/06/30 1,827 1,848 1,807 1,843 28,100
2021/06/29 1,821 1,830 1,801 1,823 22,100
2021/06/28 1,790 1,823 1,786 1,819 25,600
2021/06/25 1,811 1,820 1,792 1,794 26,900
2021/06/24 1,812 1,819 1,795 1,811 27,100
2021/06/23 1,802 1,840 1,778 1,836 51,500
2021/06/22 1,774 1,807 1,757 1,804 33,600
2021/06/21 1,791 1,791 1,744 1,753 56,100
2021/06/18 1,820 1,836 1,790 1,795 39,400
2021/06/17 1,851 1,851 1,812 1,816 27,900
2021/06/16 1,884 1,884 1,833 1,852 40,900
2021/06/15 1,905 1,905 1,870 1,886 38,600
2021/06/14 1,870 1,905 1,860 1,897 39,300
2021/06/11 1,845 1,903 1,835 1,860 62,100
2021/06/10 1,838 1,844 1,810 1,843 28,000
2021/06/09 1,841 1,845 1,815 1,835 32,000
2021/06/08 1,795 1,834 1,787 1,834 47,300
2021/06/07 1,795 1,795 1,764 1,778 37,600
2021/06/04 1,803 1,803 1,750 1,777 54,700
2021/06/03 1,808 1,816 1,785 1,799 35,500
2021/06/02 1,800 1,826 1,781 1,806 36,700
2021/06/01 1,834 1,841 1,783 1,791 39,900
2021/05/31 1,800 1,858 1,790 1,834 33,000
2021/05/28 1,782 1,814 1,773 1,805 33,900
2021/05/27 1,810 1,835 1,780 1,781 46,800
2021/05/26 1,842 1,860 1,809 1,824 58,500
2021/05/25 1,894 1,900 1,822 1,842 54,400
2021/05/24 1,862 1,919 1,844 1,870 43,700
2021/05/21 1,846 1,918 1,843 1,897 37,000
2021/05/20 1,860 1,878 1,840 1,844 26,000
2021/05/19 1,797 1,879 1,763 1,860 52,300
2021/05/18 1,750 1,784 1,714 1,768 61,000
2021/05/17 1,774 1,774 1,721 1,727 51,500
2021/05/14 1,809 1,810 1,690 1,734 213,900
2021/05/13 1,950 1,950 1,884 1,884 80,600
2021/05/12 1,982 1,995 1,960 1,983 35,700
2021/05/11 2,040 2,040 1,978 1,982 28,500
2021/05/10 2,050 2,055 2,025 2,045 23,700
2021/05/07 1,970 2,023 1,968 2,023 24,300
2021/05/06 1,968 1,995 1,945 1,972 37,800
2021/04/30 1,963 1,970 1,920 1,968 36,500
2021/04/28 1,991 2,001 1,955 1,965 100,600
2021/04/27 2,010 2,020 1,990 1,991 33,300
2021/04/26 2,012 2,019 1,993 2,010 32,600
2021/04/23 1,988 2,015 1,970 1,987 25,700
2021/04/22 2,016 2,024 1,976 1,976 49,200
2021/04/21 2,070 2,076 1,988 2,000 48,900
2021/04/20 2,099 2,105 2,076 2,084 25,500
2021/04/19 2,072 2,093 2,065 2,076 21,900
2021/04/16 2,089 2,107 2,074 2,080 27,000
2021/04/15 2,098 2,101 2,080 2,087 27,400
2021/04/14 2,085 2,144 2,085 2,124 31,800
2021/04/13 2,093 2,129 2,085 2,085 13,800
2021/04/12 2,100 2,131 2,099 2,110 13,600
2021/04/09 2,079 2,120 2,058 2,113 28,000
2021/04/08 2,119 2,119 2,051 2,076 30,500
2021/04/07 2,160 2,160 2,086 2,122 34,500
2021/04/06 2,170 2,179 2,141 2,153 17,100
2021/04/05 2,170 2,180 2,144 2,151 19,600
2021/04/02 2,132 2,175 2,131 2,151 26,100
2021/04/01 2,158 2,164 2,125 2,132 30,800
2021/03/31 2,121 2,150 2,112 2,141 34,500
2021/03/30 2,142 2,179 2,120 2,126 37,800
2021/03/29 2,171 2,213 2,130 2,150 71,400
2021/03/26 2,174 2,199 2,168 2,177 30,600
2021/03/25 2,120 2,178 2,062 2,174 56,600
2021/03/24 2,088 2,101 2,062 2,085 39,200
2021/03/23 2,139 2,176 2,111 2,121 27,600
2021/03/22 2,183 2,183 2,122 2,161 35,600
2021/03/19 2,170 2,189 2,131 2,188 51,300
2021/03/18 2,209 2,209 2,157 2,196 53,800
2021/03/17 2,189 2,243 2,183 2,224 70,900
2021/03/16 2,117 2,210 2,110 2,199 97,400
2021/03/15 2,119 2,130 2,089 2,108 44,600
2021/03/12 2,073 2,135 2,056 2,114 69,100
2021/03/11 2,072 2,075 2,030 2,073 22,400
2021/03/10 2,110 2,111 2,052 2,052 46,100
2021/03/09 2,064 2,118 2,042 2,106 71,000
2021/03/08 2,049 2,079 2,020 2,060 64,900
2021/03/05 2,029 2,030 1,974 2,015 54,200
2021/03/04 1,972 2,042 1,967 2,036 50,400
2021/03/03 1,964 2,016 1,964 2,001 76,900
2021/03/02 2,000 2,016 1,960 1,966 64,300
2021/03/01 1,980 2,004 1,959 1,998 71,600
2021/02/26 1,948 2,007 1,940 1,996 105,300
2021/02/25 2,022 2,047 1,989 1,998 132,200
2021/02/24 2,072 2,084 2,017 2,020 73,000
2021/02/22 2,101 2,116 2,050 2,077 96,900
2021/02/19 2,061 2,140 2,061 2,086 70,300
2021/02/18 2,111 2,133 2,067 2,069 78,600
2021/02/17 2,200 2,204 2,112 2,112 123,600
2021/02/16 2,236 2,286 2,180 2,182 215,500
2021/02/15 2,244 2,294 2,180 2,186 349,300
2021/02/12 2,437 2,448 2,403 2,444 72,000
2021/02/10 2,366 2,423 2,357 2,422 40,500
2021/02/09 2,400 2,402 2,351 2,384 50,900
2021/02/08 2,445 2,450 2,391 2,391 90,200
2021/02/05 2,435 2,465 2,419 2,447 56,300
2021/02/04 2,448 2,513 2,411 2,411 77,500
2021/02/03 2,323 2,494 2,311 2,458 186,100
2021/02/02 2,350 2,350 2,300 2,300 33,900
2021/02/01 2,292 2,340 2,241 2,329 57,900
2021/01/29 2,331 2,394 2,314 2,320 72,400
2021/01/28 2,300 2,333 2,270 2,330 142,600
2021/01/27 2,400 2,400 2,332 2,343 53,400
2021/01/26 2,375 2,416 2,370 2,381 45,700
2021/01/25 2,419 2,419 2,374 2,412 55,800
2021/01/22 2,425 2,425 2,370 2,386 59,500
2021/01/21 2,398 2,450 2,380 2,417 71,700
2021/01/20 2,380 2,417 2,350 2,390 72,100
2021/01/19 2,380 2,421 2,334 2,347 56,300
2021/01/18 2,375 2,392 2,315 2,384 47,800
2021/01/15 2,461 2,466 2,379 2,408 114,200
2021/01/14 2,498 2,549 2,470 2,471 163,800
2021/01/13 2,400 2,455 2,374 2,453 91,700
2021/01/12 2,400 2,481 2,376 2,385 162,000
2021/01/08 2,351 2,418 2,351 2,359 158,700
2021/01/07 2,355 2,382 2,306 2,336 151,600
2021/01/06 2,280 2,368 2,260 2,305 149,700
2021/01/05 2,231 2,285 2,222 2,240 119,300
2021/01/04 2,182 2,269 2,161 2,269 83,900

このページの先頭へ