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
2022/12/30 879 905 875 896 35,900
2022/12/29 858 884 855 876 32,200
2022/12/28 888 890 865 871 31,700
2022/12/27 891 913 884 894 24,900
2022/12/26 904 907 878 880 34,500
2022/12/23 919 919 895 904 21,000
2022/12/22 940 948 912 914 27,800
2022/12/21 905 949 896 925 63,300
2022/12/20 963 972 900 904 92,700
2022/12/19 987 998 952 960 49,500
2022/12/16 974 990 970 981 31,000
2022/12/15 1,016 1,037 987 989 78,200
2022/12/14 956 1,025 956 1,011 189,300
2022/12/13 943 958 933 934 21,600
2022/12/12 924 950 919 929 19,900
2022/12/09 933 953 924 924 21,200
2022/12/08 950 950 911 930 26,800
2022/12/07 960 968 932 935 38,000
2022/12/06 1,000 1,001 963 963 43,200
2022/12/05 999 1,020 991 1,015 32,500
2022/12/02 1,010 1,040 1,001 1,017 63,300
2022/12/01 994 1,022 981 1,018 59,200
2022/11/30 975 984 952 969 44,800
2022/11/29 990 1,000 975 987 42,900
2022/11/28 1,037 1,037 991 1,004 61,300
2022/11/25 1,040 1,054 1,007 1,026 93,000
2022/11/24 964 1,046 964 1,013 214,600
2022/11/22 890 965 863 949 158,700
2022/11/21 862 919 855 904 97,100
2022/11/18 874 874 836 859 66,900
2022/11/17 866 877 828 859 76,500
2022/11/16 903 916 853 854 112,600
2022/11/15 947 985 912 912 88,400
2022/11/14 986 1,023 981 1,007 56,900
2022/11/11 999 1,011 975 983 37,500
2022/11/10 986 1,002 973 986 20,300
2022/11/09 1,018 1,025 985 995 40,400
2022/11/08 1,037 1,045 1,011 1,011 46,000
2022/11/07 1,040 1,052 1,015 1,031 41,500
2022/11/04 1,020 1,039 1,001 1,030 31,800
2022/11/02 1,023 1,049 1,012 1,023 65,100
2022/11/01 1,000 1,062 986 1,053 91,500
2022/10/31 1,014 1,020 984 1,000 60,900
2022/10/28 999 1,038 991 991 79,700
2022/10/27 996 1,028 992 1,008 81,400
2022/10/26 1,018 1,050 997 1,003 133,700
2022/10/25 953 1,029 940 1,008 312,100
2022/10/24 923 948 917 933 63,300
2022/10/21 908 940 892 919 46,300
2022/10/20 915 923 880 908 55,400
2022/10/19 867 916 867 908 68,100
2022/10/18 835 887 835 868 75,900
2022/10/17 797 830 795 827 49,300
2022/10/14 774 810 772 803 30,200
2022/10/13 793 811 772 773 31,800
2022/10/12 784 790 772 778 23,700
2022/10/11 790 796 777 792 27,100
2022/10/07 789 800 772 796 32,800
2022/10/06 806 828 793 802 57,300
2022/10/05 834 836 778 809 139,900
2022/10/04 750 807 750 793 276,800
2022/10/03 696 718 689 713 21,400
2022/09/30 713 716 700 710 27,500
2022/09/29 712 728 703 725 22,200
2022/09/28 729 752 694 707 33,200
2022/09/27 708 739 708 727 22,800
2022/09/26 729 730 704 708 21,100
2022/09/22 720 734 710 730 19,600
2022/09/21 746 746 715 725 25,900
2022/09/20 782 785 745 746 34,900
2022/09/16 782 782 741 770 45,900
2022/09/15 776 802 776 788 35,900
2022/09/14 767 791 761 771 23,400
2022/09/13 781 799 767 782 31,100
2022/09/12 805 814 762 772 53,500
2022/09/09 773 804 762 791 92,500
2022/09/08 723 828 723 774 309,500
2022/09/07 781 781 723 723 70,300
2022/09/06 718 780 711 764 108,600
2022/09/05 710 711 687 709 29,500
2022/09/02 766 776 709 710 106,400
2022/09/01 706 767 706 760 189,000
2022/08/31 723 725 701 706 54,400
2022/08/30 732 746 717 723 48,200
2022/08/29 742 753 724 733 107,900
2022/08/26 782 788 765 770 72,800
2022/08/25 773 838 748 797 225,700
2022/08/24 803 809 743 775 359,500
2022/08/23 738 815 723 773 743,200
2022/08/22 679 738 665 737 327,200
2022/08/19 672 689 663 686 102,800
2022/08/18 707 710 674 677 211,700
2022/08/17 700 724 667 677 616,500
2022/08/16 630 684 613 684 662,300
2022/08/15 579 588 567 584 49,100
2022/08/12 563 572 561 569 28,800
2022/08/10 565 565 553 555 21,800
2022/08/09 567 573 560 564 12,000
2022/08/08 571 578 560 573 19,100
2022/08/05 580 584 571 577 13,500
2022/08/04 576 590 573 584 20,000
2022/08/03 583 583 566 568 26,400
2022/08/02 590 596 578 578 14,400
2022/08/01 600 606 586 593 28,200
2022/07/29 584 608 584 593 35,400
2022/07/28 591 607 577 584 49,700
2022/07/27 602 606 574 586 61,200
2022/07/26 554 604 547 597 91,600
2022/07/25 560 560 546 552 23,700
2022/07/22 556 556 543 543 12,300
2022/07/21 545 561 545 548 26,900
2022/07/20 531 542 531 542 21,300
2022/07/19 528 535 523 531 18,300
2022/07/15 538 539 528 530 15,200
2022/07/14 539 539 530 535 31,100
2022/07/13 544 546 537 539 18,000
2022/07/12 557 557 536 540 22,000
2022/07/11 573 577 556 556 18,900
2022/07/08 555 568 552 563 35,900
2022/07/07 569 569 551 559 17,600
2022/07/06 562 573 562 563 13,300
2022/07/05 562 573 561 568 15,600
2022/07/04 565 574 548 559 33,200
2022/07/01 566 571 551 558 18,000
2022/06/30 586 589 565 565 19,800
2022/06/29 571 586 559 586 18,700
2022/06/28 558 574 555 574 20,100
2022/06/27 570 571 554 561 35,000
2022/06/24 539 577 539 560 57,200
2022/06/23 540 540 520 532 31,000
2022/06/22 549 550 524 534 11,800
2022/06/21 525 549 525 541 47,200
2022/06/20 535 542 510 518 37,900
2022/06/17 535 544 525 527 37,000
2022/06/16 551 558 541 545 33,200
2022/06/15 556 557 537 539 35,100
2022/06/14 544 562 544 556 46,500
2022/06/13 587 590 558 560 63,400
2022/06/10 602 604 594 601 17,300
2022/06/09 600 614 593 603 68,800
2022/06/08 576 618 574 618 78,000
2022/06/07 571 585 565 579 28,500
2022/06/06 552 574 547 568 37,500
2022/06/03 551 558 545 554 23,900
2022/06/02 553 558 541 545 34,800
2022/06/01 548 556 544 555 47,500
2022/05/31 548 555 535 545 66,500
2022/05/30 531 558 527 558 119,800
2022/05/27 529 532 518 522 44,600
2022/05/26 528 548 522 522 47,100
2022/05/25 544 550 528 530 70,900
2022/05/24 582 582 542 546 123,200
2022/05/23 558 609 550 583 286,800
2022/05/20 559 563 528 549 145,100
2022/05/19 558 564 538 538 120,400
2022/05/18 560 610 560 577 299,700
2022/05/17 566 566 566 566 14,900
2022/05/16 739 739 708 716 67,900
2022/05/13 709 734 707 721 46,500
2022/05/12 741 741 711 711 29,300
2022/05/11 757 761 739 755 23,200
2022/05/10 739 771 731 767 32,800
2022/05/09 790 790 758 758 30,000
2022/05/06 806 806 781 794 21,000
2022/05/02 795 810 791 791 21,400
2022/04/28 819 819 790 810 26,800
2022/04/27 790 819 771 819 38,300
2022/04/26 815 824 791 799 23,700
2022/04/25 831 831 808 812 16,800
2022/04/22 826 836 821 834 13,400
2022/04/21 828 848 823 836 14,100
2022/04/20 822 843 822 830 13,000
2022/04/19 852 852 827 827 12,800
2022/04/18 875 875 846 852 11,100
2022/04/15 880 882 861 875 14,000
2022/04/14 866 883 854 882 16,000
2022/04/13 857 870 857 866 10,000
2022/04/12 860 885 853 864 12,800
2022/04/11 895 895 860 869 15,500
2022/04/08 923 944 884 898 20,500
2022/04/07 987 987 922 923 24,600
2022/04/06 939 998 926 988 44,900
2022/04/05 921 953 920 940 22,300
2022/04/04 904 922 896 917 12,700
2022/04/01 901 907 880 904 22,300
2022/03/31 902 909 897 900 11,500
2022/03/30 931 931 900 906 39,100
2022/03/29 925 966 918 950 44,600
2022/03/28 911 916 886 911 43,900
2022/03/25 923 924 896 914 29,600
2022/03/24 868 907 868 907 27,500
2022/03/23 876 891 875 878 17,800
2022/03/22 888 888 861 886 29,600
2022/03/18 888 901 876 881 23,400
2022/03/17 864 888 860 887 42,100
2022/03/16 826 849 823 849 16,300
2022/03/15 814 828 800 826 10,700
2022/03/14 793 819 792 819 12,200
2022/03/11 793 799 780 793 21,500
2022/03/10 815 826 800 817 24,300
2022/03/09 796 810 777 795 13,300
2022/03/08 790 808 770 781 35,400
2022/03/07 822 823 791 795 19,500
2022/03/04 839 846 809 837 24,500
2022/03/03 862 872 838 847 13,300
2022/03/02 849 865 834 848 20,600
2022/03/01 839 870 839 867 29,500
2022/02/28 828 862 818 833 41,800
2022/02/25 760 826 760 826 56,900
2022/02/24 793 793 750 758 28,700
2022/02/22 780 810 777 790 19,500
2022/02/21 811 814 786 787 25,700
2022/02/18 783 814 780 807 30,400
2022/02/17 836 839 783 794 73,100
2022/02/16 823 879 817 836 61,100
2022/02/15 795 829 784 812 21,400
2022/02/14 809 809 764 785 29,000
2022/02/10 824 832 818 832 24,000
2022/02/09 802 820 802 815 13,000
2022/02/08 814 816 796 797 20,300
2022/02/07 829 833 806 815 12,300
2022/02/04 796 825 793 825 21,300
2022/02/03 793 805 781 799 18,800
2022/02/02 766 811 765 808 26,900
2022/02/01 767 784 753 761 24,400
2022/01/31 739 773 739 762 31,700
2022/01/28 720 739 707 739 42,200
2022/01/27 771 775 712 717 39,000
2022/01/26 772 792 762 779 15,900
2022/01/25 791 791 753 777 19,600
2022/01/24 772 792 762 791 18,300
2022/01/21 745 775 735 772 27,200
2022/01/20 722 763 722 760 30,500
2022/01/19 759 768 724 727 65,300
2022/01/18 754 776 754 767 24,800
2022/01/17 782 786 758 758 23,300
2022/01/14 802 802 774 778 38,400
2022/01/13 842 842 806 806 24,500
2022/01/12 820 843 814 841 15,500
2022/01/11 818 836 796 813 34,200
2022/01/07 811 828 801 819 29,000
2022/01/06 830 830 806 814 36,800
2022/01/05 876 880 831 832 42,200
2022/01/04 865 878 858 875 21,000

このページの先頭へ