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
2023/12/29 865 865 850 859 18,600
2023/12/28 861 866 853 857 18,600
2023/12/27 824 862 810 859 67,400
2023/12/26 835 845 821 829 57,800
2023/12/25 863 863 839 840 74,900
2023/12/22 851 883 850 864 63,400
2023/12/21 870 870 851 852 58,500
2023/12/20 893 900 880 884 28,800
2023/12/19 890 898 885 893 35,800
2023/12/18 895 895 876 884 22,900
2023/12/15 874 899 871 899 23,800
2023/12/14 872 890 871 874 116,800
2023/12/13 857 871 857 862 25,500
2023/12/12 880 880 862 862 57,700
2023/12/11 899 900 875 882 47,900
2023/12/08 892 896 873 888 80,300
2023/12/07 920 920 897 901 48,400
2023/12/06 930 941 930 933 14,700
2023/12/05 955 955 933 934 23,600
2023/12/04 958 967 945 955 25,800
2023/12/01 965 965 944 956 28,700
2023/11/30 968 984 963 967 32,900
2023/11/29 962 982 962 967 19,000
2023/11/28 982 987 942 962 50,200
2023/11/27 952 982 949 982 52,500
2023/11/24 948 950 921 950 65,600
2023/11/22 945 953 935 935 18,400
2023/11/21 951 959 940 943 41,000
2023/11/20 899 957 899 941 114,300
2023/11/17 904 908 888 897 77,500
2023/11/16 932 932 892 908 171,400
2023/11/15 878 965 873 962 265,100
2023/11/14 935 945 863 863 212,700
2023/11/13 961 966 933 945 104,400
2023/11/10 943 960 935 960 39,100
2023/11/09 946 960 937 957 65,700
2023/11/08 937 961 937 938 56,600
2023/11/07 938 943 930 937 25,400
2023/11/06 946 949 935 940 26,600
2023/11/02 912 938 912 931 30,000
2023/11/01 924 925 910 912 22,900
2023/10/31 907 921 889 918 29,400
2023/10/30 918 928 903 903 61,900
2023/10/27 918 936 911 932 25,000
2023/10/26 913 930 907 919 26,700
2023/10/25 911 940 911 924 33,100
2023/10/24 880 910 866 906 42,000
2023/10/23 892 892 872 874 56,000
2023/10/20 925 925 889 906 54,800
2023/10/19 942 945 920 932 63,500
2023/10/18 937 962 930 956 41,600
2023/10/17 941 955 936 945 34,600
2023/10/16 950 950 920 922 51,000
2023/10/13 989 990 952 958 44,300
2023/10/12 996 997 984 993 20,500
2023/10/11 990 1,004 977 989 39,100
2023/10/10 998 1,007 986 990 25,500
2023/10/06 986 1,001 969 993 37,800
2023/10/05 950 970 950 970 31,900
2023/10/04 968 983 936 948 161,100
2023/10/03 1,007 1,010 991 998 45,200
2023/10/02 1,032 1,052 1,012 1,019 35,800
2023/09/29 1,041 1,056 1,026 1,031 32,800
2023/09/28 1,048 1,054 1,034 1,036 44,500
2023/09/27 1,028 1,044 1,015 1,043 28,400
2023/09/26 1,054 1,054 1,041 1,041 24,400
2023/09/25 1,020 1,058 1,020 1,050 82,500
2023/09/22 977 1,026 975 1,022 61,500
2023/09/21 989 995 975 982 54,500
2023/09/20 1,018 1,018 992 992 61,300
2023/09/19 1,049 1,049 1,020 1,031 53,100
2023/09/15 1,025 1,050 1,014 1,049 71,400
2023/09/14 1,012 1,024 1,002 1,018 46,200
2023/09/13 998 1,018 998 1,014 43,800
2023/09/12 1,000 1,017 992 1,004 59,900
2023/09/11 1,042 1,056 1,004 1,004 103,800
2023/09/08 1,047 1,056 1,033 1,048 60,400
2023/09/07 1,038 1,052 1,030 1,050 33,800
2023/09/06 1,059 1,061 1,034 1,053 78,600
2023/09/05 1,061 1,065 1,035 1,065 102,100
2023/09/04 1,087 1,089 1,054 1,061 107,700
2023/09/01 1,071 1,086 1,066 1,081 55,600
2023/08/31 1,103 1,114 1,068 1,071 111,300
2023/08/30 1,113 1,124 1,103 1,110 60,300
2023/08/29 1,071 1,109 1,064 1,105 85,600
2023/08/28 1,099 1,107 1,071 1,082 76,800
2023/08/25 1,100 1,104 1,073 1,082 144,600
2023/08/24 1,138 1,140 1,106 1,121 78,200
2023/08/23 1,137 1,167 1,125 1,130 98,600
2023/08/22 1,145 1,165 1,127 1,149 84,900
2023/08/21 1,104 1,178 1,099 1,133 180,400
2023/08/18 1,066 1,136 1,059 1,114 196,900
2023/08/17 1,109 1,146 1,075 1,090 342,800
2023/08/16 1,175 1,189 1,115 1,136 1,004,700
2023/08/15 1,085 1,085 1,085 1,085 40,900
2023/08/14 967 971 934 935 109,100
2023/08/10 960 966 950 957 56,400
2023/08/09 958 965 951 956 46,400
2023/08/08 967 968 956 956 24,200
2023/08/07 950 969 937 967 39,100
2023/08/04 931 953 927 950 56,700
2023/08/03 952 958 936 936 92,700
2023/08/02 986 986 956 964 109,200
2023/08/01 1,000 1,003 984 987 50,700
2023/07/31 990 1,005 985 996 57,300
2023/07/28 980 993 977 989 95,400
2023/07/27 990 1,000 987 994 35,300
2023/07/26 1,006 1,008 985 994 100,800
2023/07/25 1,028 1,028 997 1,014 65,200
2023/07/24 1,004 1,027 1,000 1,024 84,600
2023/07/21 974 992 970 992 82,700
2023/07/20 975 1,001 972 985 88,300
2023/07/19 983 988 970 974 45,600
2023/07/18 993 996 969 981 51,400
2023/07/14 998 1,002 976 991 58,500
2023/07/13 991 1,007 986 997 42,400
2023/07/12 1,006 1,014 985 986 63,800
2023/07/11 1,008 1,016 999 1,006 50,400
2023/07/10 1,020 1,020 988 993 107,700
2023/07/07 1,003 1,026 1,002 1,015 51,800
2023/07/06 1,042 1,042 1,012 1,022 67,300
2023/07/05 1,027 1,049 1,024 1,042 100,100
2023/07/04 1,057 1,057 1,031 1,038 104,500
2023/07/03 1,100 1,106 1,076 1,079 105,400
2023/06/30 1,057 1,100 1,055 1,100 148,400
2023/06/29 1,069 1,076 1,045 1,067 128,900
2023/06/28 1,031 1,084 1,031 1,070 169,700
2023/06/27 1,054 1,060 1,006 1,021 242,900
2023/06/26 1,089 1,108 1,053 1,074 277,000
2023/06/23 1,131 1,179 1,111 1,119 670,600
2023/06/22 1,044 1,069 1,026 1,054 142,500
2023/06/21 1,007 1,082 993 1,056 353,700
2023/06/20 956 1,028 945 1,017 353,600
2023/06/19 972 974 942 955 162,900
2023/06/16 960 989 960 986 71,000
2023/06/15 975 976 959 961 57,200
2023/06/14 993 994 963 983 69,800
2023/06/13 1,006 1,013 992 992 69,800
2023/06/12 996 1,006 991 1,004 76,600
2023/06/09 1,031 1,065 989 1,007 318,300
2023/06/08 998 998 964 979 71,400
2023/06/07 1,008 1,021 994 998 59,300
2023/06/06 1,011 1,011 989 1,005 74,800
2023/06/05 1,013 1,029 992 1,026 77,600
2023/06/02 980 1,020 970 998 114,600
2023/06/01 989 990 955 965 94,300
2023/05/31 1,013 1,020 978 984 142,700
2023/05/30 1,028 1,036 1,011 1,027 85,600
2023/05/29 1,061 1,067 1,022 1,038 96,300
2023/05/26 1,056 1,058 1,024 1,033 102,600
2023/05/25 1,075 1,084 1,043 1,065 64,200
2023/05/24 1,083 1,096 1,069 1,077 65,200
2023/05/23 1,133 1,133 1,067 1,083 143,200
2023/05/22 1,141 1,141 1,101 1,109 113,300
2023/05/19 1,173 1,173 1,136 1,147 155,900
2023/05/18 1,228 1,234 1,183 1,192 127,000
2023/05/17 1,246 1,249 1,191 1,200 133,500
2023/05/16 1,257 1,292 1,244 1,256 182,000
2023/05/15 1,192 1,221 1,180 1,213 60,000
2023/05/12 1,228 1,230 1,181 1,216 208,700
2023/05/11 1,512 1,585 1,239 1,269 439,300
2023/05/10 1,528 1,535 1,490 1,492 56,000
2023/05/09 1,481 1,526 1,480 1,526 60,100
2023/05/08 1,471 1,517 1,442 1,483 65,600
2023/05/02 1,456 1,459 1,417 1,441 44,400
2023/05/01 1,484 1,484 1,442 1,456 42,100
2023/04/28 1,419 1,444 1,408 1,444 59,500
2023/04/27 1,417 1,440 1,414 1,419 76,600
2023/04/26 1,444 1,444 1,403 1,420 58,700
2023/04/25 1,473 1,477 1,440 1,454 57,500
2023/04/24 1,470 1,483 1,435 1,473 60,600
2023/04/21 1,475 1,490 1,451 1,472 77,100
2023/04/20 1,432 1,484 1,430 1,466 99,300
2023/04/19 1,409 1,462 1,389 1,445 130,400
2023/04/18 1,398 1,429 1,387 1,387 96,300
2023/04/17 1,300 1,400 1,267 1,395 100,200
2023/04/14 1,318 1,331 1,284 1,295 38,300
2023/04/13 1,319 1,319 1,288 1,300 40,100
2023/04/12 1,357 1,358 1,314 1,319 70,400
2023/04/11 1,347 1,379 1,333 1,344 134,200
2023/04/10 1,261 1,312 1,250 1,312 122,600
2023/04/07 1,237 1,259 1,218 1,254 48,300
2023/04/06 1,230 1,270 1,225 1,236 150,200
2023/04/05 1,140 1,243 1,140 1,231 231,800
2023/04/04 1,179 1,187 1,145 1,153 46,500
2023/04/03 1,245 1,262 1,170 1,185 106,000
2023/03/31 1,274 1,309 1,225 1,236 65,000
2023/03/30 1,266 1,281 1,242 1,277 32,900
2023/03/29 1,247 1,303 1,244 1,284 45,400
2023/03/28 1,271 1,271 1,229 1,242 23,900
2023/03/27 1,270 1,281 1,255 1,273 24,200
2023/03/24 1,287 1,293 1,253 1,273 27,500
2023/03/23 1,317 1,318 1,281 1,298 28,400
2023/03/22 1,260 1,305 1,251 1,303 35,000
2023/03/20 1,264 1,285 1,212 1,245 74,500
2023/03/17 1,259 1,328 1,259 1,289 99,800
2023/03/16 1,233 1,305 1,214 1,236 95,400
2023/03/15 1,240 1,268 1,208 1,240 131,400
2023/03/14 1,157 1,193 1,151 1,170 33,100
2023/03/13 1,143 1,183 1,120 1,183 46,000
2023/03/10 1,190 1,218 1,167 1,171 47,000
2023/03/09 1,208 1,208 1,171 1,194 24,900
2023/03/08 1,162 1,200 1,150 1,199 43,800
2023/03/07 1,159 1,185 1,148 1,172 41,800
2023/03/06 1,209 1,220 1,153 1,178 80,200
2023/03/03 1,187 1,219 1,162 1,196 97,700
2023/03/02 1,168 1,178 1,145 1,158 54,000
2023/03/01 1,123 1,199 1,119 1,171 90,400
2023/02/28 1,147 1,160 1,117 1,131 100,200
2023/02/27 1,185 1,193 1,117 1,117 139,300
2023/02/24 1,147 1,186 1,127 1,185 377,300
2023/02/22 1,009 1,156 993 1,114 589,900
2023/02/21 992 1,010 968 1,010 35,400
2023/02/20 1,022 1,022 998 999 21,800
2023/02/17 986 1,028 983 1,026 54,500
2023/02/16 965 1,057 965 1,004 91,500
2023/02/15 973 1,018 934 975 168,000
2023/02/14 917 1,057 910 1,057 57,000
2023/02/13 924 928 903 907 22,400
2023/02/10 947 947 917 934 20,800
2023/02/09 934 943 926 941 10,100
2023/02/08 925 937 917 934 14,800
2023/02/07 927 941 922 925 18,900
2023/02/06 958 959 926 927 21,100
2023/02/03 947 962 937 958 17,000
2023/02/02 968 968 944 945 11,100
2023/02/01 962 984 957 960 14,600
2023/01/31 965 965 942 955 13,900
2023/01/30 978 985 942 956 61,200
2023/01/27 991 992 975 983 13,100
2023/01/26 970 1,005 963 976 32,400
2023/01/25 969 981 954 974 24,200
2023/01/24 967 976 950 969 30,500
2023/01/23 922 970 919 970 43,700
2023/01/20 895 922 889 919 22,000
2023/01/19 910 916 899 899 25,500
2023/01/18 923 935 901 921 29,700
2023/01/17 947 950 914 915 16,800
2023/01/16 925 950 917 942 22,600
2023/01/13 922 930 913 924 27,300
2023/01/12 941 941 924 924 19,300
2023/01/11 911 947 911 941 34,200
2023/01/10 895 920 895 905 16,800
2023/01/06 900 902 889 889 11,300
2023/01/05 890 905 880 905 20,700
2023/01/04 898 920 880 890 36,200

このページの先頭へ