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 |
|---|---|---|---|---|---|
| 2024/12/30 | 353 | 365 | 353 | 364 | 15,500 |
| 2024/12/27 | 349 | 357 | 347 | 353 | 17,400 |
| 2024/12/26 | 346 | 347 | 342 | 344 | 32,000 |
| 2024/12/25 | 355 | 355 | 343 | 345 | 33,800 |
| 2024/12/24 | 357 | 359 | 347 | 355 | 26,500 |
| 2024/12/23 | 358 | 362 | 354 | 361 | 26,500 |
| 2024/12/20 | 358 | 363 | 357 | 360 | 17,800 |
| 2024/12/19 | 359 | 365 | 359 | 362 | 18,300 |
| 2024/12/18 | 359 | 374 | 357 | 367 | 25,500 |
| 2024/12/17 | 366 | 368 | 353 | 353 | 37,200 |
| 2024/12/16 | 376 | 376 | 368 | 368 | 22,800 |
| 2024/12/13 | 381 | 381 | 372 | 372 | 17,900 |
| 2024/12/12 | 389 | 390 | 374 | 381 | 61,500 |
| 2024/12/11 | 385 | 393 | 382 | 388 | 35,100 |
| 2024/12/10 | 390 | 390 | 385 | 386 | 24,200 |
| 2024/12/09 | 392 | 393 | 390 | 392 | 3,900 |
| 2024/12/06 | 397 | 400 | 392 | 392 | 17,300 |
| 2024/12/05 | 394 | 398 | 393 | 396 | 11,200 |
| 2024/12/04 | 394 | 401 | 388 | 391 | 34,800 |
| 2024/12/03 | 391 | 401 | 390 | 391 | 30,000 |
| 2024/12/02 | 388 | 394 | 387 | 392 | 13,900 |
| 2024/11/29 | 384 | 385 | 384 | 384 | 4,000 |
| 2024/11/28 | 385 | 389 | 385 | 385 | 4,700 |
| 2024/11/27 | 389 | 390 | 385 | 385 | 6,600 |
| 2024/11/26 | 389 | 390 | 387 | 390 | 10,700 |
| 2024/11/25 | 394 | 395 | 390 | 390 | 17,000 |
| 2024/11/22 | 388 | 392 | 387 | 390 | 33,500 |
| 2024/11/21 | 390 | 395 | 390 | 391 | 11,500 |
| 2024/11/20 | 396 | 397 | 388 | 391 | 11,100 |
| 2024/11/19 | 398 | 399 | 393 | 396 | 13,300 |
| 2024/11/18 | 395 | 402 | 382 | 399 | 30,700 |
| 2024/11/15 | 400 | 409 | 388 | 398 | 36,400 |
| 2024/11/14 | 408 | 411 | 405 | 405 | 17,700 |
| 2024/11/13 | 406 | 414 | 406 | 411 | 11,600 |
| 2024/11/12 | 398 | 412 | 397 | 410 | 35,200 |
| 2024/11/11 | 400 | 402 | 377 | 397 | 69,600 |
| 2024/11/08 | 397 | 400 | 396 | 396 | 8,200 |
| 2024/11/07 | 393 | 398 | 393 | 397 | 4,400 |
| 2024/11/06 | 398 | 400 | 389 | 393 | 25,100 |
| 2024/11/05 | 397 | 398 | 392 | 398 | 3,100 |
| 2024/11/01 | 398 | 398 | 387 | 393 | 17,500 |
| 2024/10/31 | 391 | 400 | 387 | 398 | 6,500 |
| 2024/10/30 | 397 | 398 | 391 | 391 | 29,800 |
| 2024/10/29 | 396 | 399 | 396 | 397 | 6,500 |
| 2024/10/28 | 392 | 401 | 391 | 398 | 8,500 |
| 2024/10/25 | 405 | 405 | 395 | 395 | 11,600 |
| 2024/10/24 | 400 | 400 | 396 | 397 | 10,700 |
| 2024/10/23 | 404 | 405 | 400 | 400 | 12,300 |
| 2024/10/22 | 414 | 414 | 402 | 402 | 5,800 |
| 2024/10/21 | 411 | 419 | 410 | 410 | 8,600 |
| 2024/10/18 | 403 | 418 | 403 | 415 | 23,100 |
| 2024/10/17 | 400 | 407 | 400 | 406 | 8,500 |
| 2024/10/16 | 399 | 403 | 397 | 402 | 16,800 |
| 2024/10/15 | 394 | 401 | 394 | 397 | 7,900 |
| 2024/10/11 | 396 | 402 | 395 | 400 | 8,000 |
| 2024/10/10 | 401 | 401 | 394 | 396 | 17,900 |
| 2024/10/09 | 399 | 400 | 396 | 397 | 6,900 |
| 2024/10/08 | 402 | 402 | 395 | 399 | 10,900 |
| 2024/10/07 | 407 | 407 | 402 | 403 | 8,800 |
| 2024/10/04 | 406 | 408 | 406 | 406 | 2,400 |
| 2024/10/03 | 411 | 412 | 406 | 406 | 8,100 |
| 2024/10/02 | 412 | 412 | 407 | 410 | 3,700 |
| 2024/10/01 | 403 | 412 | 402 | 412 | 13,900 |
| 2024/09/30 | 417 | 417 | 403 | 403 | 22,800 |
| 2024/09/27 | 423 | 428 | 416 | 420 | 28,700 |
| 2024/09/26 | 425 | 433 | 415 | 428 | 29,700 |
| 2024/09/25 | 409 | 435 | 405 | 433 | 97,700 |
| 2024/09/24 | 401 | 405 | 401 | 401 | 8,300 |
| 2024/09/20 | 397 | 408 | 395 | 402 | 32,000 |
| 2024/09/19 | 384 | 399 | 384 | 396 | 25,800 |
| 2024/09/18 | 380 | 385 | 380 | 382 | 8,600 |
| 2024/09/17 | 380 | 386 | 379 | 380 | 6,400 |
| 2024/09/13 | 382 | 383 | 380 | 382 | 9,000 |
| 2024/09/12 | 376 | 385 | 376 | 381 | 9,500 |
| 2024/09/11 | 392 | 392 | 372 | 376 | 26,300 |
| 2024/09/10 | 389 | 393 | 387 | 390 | 10,300 |
| 2024/09/09 | 380 | 387 | 376 | 387 | 25,200 |
| 2024/09/06 | 387 | 390 | 382 | 382 | 19,900 |
| 2024/09/05 | 391 | 393 | 386 | 386 | 19,500 |
| 2024/09/04 | 399 | 399 | 385 | 390 | 34,200 |
| 2024/09/03 | 400 | 405 | 400 | 401 | 5,400 |
| 2024/09/02 | 406 | 406 | 399 | 400 | 8,900 |
| 2024/08/30 | 397 | 408 | 397 | 406 | 32,200 |
| 2024/08/29 | 401 | 402 | 396 | 397 | 19,800 |
| 2024/08/28 | 402 | 406 | 401 | 401 | 10,400 |
| 2024/08/27 | 395 | 408 | 395 | 406 | 15,700 |
| 2024/08/26 | 394 | 399 | 389 | 396 | 34,300 |
| 2024/08/23 | 393 | 393 | 388 | 392 | 10,500 |
| 2024/08/22 | 393 | 396 | 392 | 393 | 8,800 |
| 2024/08/21 | 394 | 401 | 393 | 393 | 10,900 |
| 2024/08/20 | 399 | 410 | 394 | 396 | 27,500 |
| 2024/08/19 | 403 | 405 | 392 | 392 | 14,800 |
| 2024/08/16 | 407 | 407 | 394 | 400 | 44,500 |
| 2024/08/15 | 383 | 410 | 383 | 407 | 54,200 |
| 2024/08/14 | 376 | 391 | 376 | 383 | 47,800 |
| 2024/08/13 | 389 | 390 | 374 | 375 | 39,900 |
| 2024/08/09 | 391 | 395 | 386 | 389 | 34,000 |
| 2024/08/08 | 369 | 389 | 369 | 375 | 38,400 |
| 2024/08/07 | 369 | 395 | 369 | 379 | 66,800 |
| 2024/08/06 | 375 | 412 | 375 | 389 | 53,300 |
| 2024/08/05 | 391 | 403 | 380 | 381 | 203,600 |
| 2024/08/02 | 410 | 417 | 405 | 407 | 250,600 |
| 2024/08/01 | 428 | 435 | 417 | 432 | 46,300 |
| 2024/07/31 | 426 | 434 | 420 | 434 | 22,400 |
| 2024/07/30 | 424 | 431 | 424 | 424 | 52,600 |
| 2024/07/29 | 415 | 427 | 413 | 422 | 21,800 |
| 2024/07/26 | 414 | 419 | 413 | 415 | 4,900 |
| 2024/07/25 | 425 | 425 | 410 | 414 | 44,200 |
| 2024/07/24 | 420 | 425 | 413 | 420 | 48,800 |
| 2024/07/23 | 413 | 422 | 413 | 422 | 22,500 |
| 2024/07/22 | 416 | 418 | 411 | 415 | 27,700 |
| 2024/07/19 | 425 | 426 | 421 | 423 | 19,700 |
| 2024/07/18 | 427 | 432 | 426 | 429 | 11,300 |
| 2024/07/17 | 422 | 432 | 417 | 425 | 81,100 |
| 2024/07/16 | 420 | 423 | 416 | 422 | 18,500 |
| 2024/07/12 | 411 | 419 | 411 | 419 | 34,900 |
| 2024/07/11 | 411 | 412 | 406 | 410 | 32,700 |
| 2024/07/10 | 418 | 418 | 404 | 411 | 77,600 |
| 2024/07/09 | 427 | 427 | 411 | 417 | 58,500 |
| 2024/07/08 | 432 | 432 | 425 | 425 | 28,200 |
| 2024/07/05 | 433 | 433 | 429 | 432 | 9,700 |
| 2024/07/04 | 424 | 434 | 424 | 431 | 20,900 |
| 2024/07/03 | 429 | 431 | 424 | 424 | 29,700 |
| 2024/07/02 | 432 | 434 | 428 | 430 | 16,900 |
| 2024/07/01 | 439 | 439 | 431 | 434 | 25,300 |
| 2024/06/28 | 442 | 442 | 432 | 438 | 16,200 |
| 2024/06/27 | 437 | 446 | 435 | 435 | 28,400 |
| 2024/06/26 | 438 | 440 | 436 | 439 | 9,900 |
| 2024/06/25 | 437 | 440 | 433 | 436 | 29,800 |
| 2024/06/24 | 432 | 433 | 429 | 430 | 5,700 |
| 2024/06/21 | 427 | 432 | 427 | 428 | 14,900 |
| 2024/06/20 | 425 | 427 | 424 | 427 | 11,500 |
| 2024/06/19 | 430 | 430 | 425 | 425 | 8,500 |
| 2024/06/18 | 425 | 431 | 424 | 431 | 13,200 |
| 2024/06/17 | 423 | 428 | 420 | 425 | 23,300 |
| 2024/06/14 | 422 | 428 | 420 | 423 | 25,500 |
| 2024/06/13 | 439 | 439 | 424 | 424 | 26,500 |
| 2024/06/12 | 438 | 442 | 435 | 439 | 13,900 |
| 2024/06/11 | 436 | 442 | 431 | 438 | 53,200 |
| 2024/06/10 | 430 | 434 | 417 | 432 | 25,100 |
| 2024/06/07 | 438 | 441 | 431 | 432 | 19,800 |
| 2024/06/06 | 447 | 448 | 441 | 443 | 34,600 |
| 2024/06/05 | 445 | 451 | 437 | 450 | 62,000 |
| 2024/06/04 | 435 | 446 | 431 | 445 | 52,100 |
| 2024/06/03 | 434 | 435 | 431 | 435 | 21,400 |
| 2024/05/31 | 427 | 435 | 427 | 433 | 28,200 |
| 2024/05/30 | 427 | 429 | 415 | 425 | 41,200 |
| 2024/05/29 | 446 | 449 | 425 | 425 | 87,900 |
| 2024/05/28 | 447 | 452 | 443 | 451 | 53,200 |
| 2024/05/27 | 457 | 457 | 438 | 450 | 47,200 |
| 2024/05/24 | 440 | 457 | 440 | 452 | 73,700 |
| 2024/05/23 | 446 | 447 | 435 | 442 | 73,500 |
| 2024/05/22 | 460 | 460 | 438 | 442 | 159,500 |
| 2024/05/21 | 485 | 485 | 459 | 462 | 196,000 |
| 2024/05/20 | 485 | 485 | 480 | 482 | 126,100 |
| 2024/05/17 | 510 | 517 | 485 | 485 | 788,300 |
| 2024/05/16 | 585 | 585 | 585 | 585 | 22,400 |
| 2024/05/15 | 707 | 712 | 685 | 685 | 76,400 |
| 2024/05/14 | 690 | 700 | 690 | 700 | 18,100 |
| 2024/05/13 | 690 | 694 | 686 | 690 | 13,700 |
| 2024/05/10 | 694 | 702 | 687 | 687 | 20,700 |
| 2024/05/09 | 700 | 700 | 690 | 694 | 8,700 |
| 2024/05/08 | 682 | 705 | 682 | 701 | 14,600 |
| 2024/05/07 | 677 | 691 | 677 | 688 | 15,400 |
| 2024/05/02 | 692 | 698 | 674 | 675 | 18,200 |
| 2024/05/01 | 679 | 692 | 672 | 692 | 15,200 |
| 2024/04/30 | 675 | 683 | 675 | 679 | 18,700 |
| 2024/04/26 | 680 | 683 | 668 | 672 | 47,500 |
| 2024/04/25 | 696 | 696 | 676 | 684 | 42,200 |
| 2024/04/24 | 681 | 700 | 681 | 697 | 38,400 |
| 2024/04/23 | 685 | 694 | 677 | 679 | 23,500 |
| 2024/04/22 | 674 | 686 | 668 | 681 | 55,200 |
| 2024/04/19 | 688 | 716 | 681 | 681 | 205,600 |
| 2024/04/18 | 670 | 731 | 670 | 718 | 196,400 |
| 2024/04/17 | 705 | 706 | 661 | 665 | 107,000 |
| 2024/04/16 | 720 | 720 | 703 | 703 | 46,700 |
| 2024/04/15 | 740 | 740 | 726 | 727 | 26,500 |
| 2024/04/12 | 750 | 759 | 746 | 746 | 12,100 |
| 2024/04/11 | 757 | 757 | 743 | 744 | 14,100 |
| 2024/04/10 | 742 | 764 | 742 | 760 | 23,200 |
| 2024/04/09 | 743 | 746 | 733 | 736 | 19,900 |
| 2024/04/08 | 745 | 747 | 736 | 743 | 16,000 |
| 2024/04/05 | 717 | 745 | 717 | 737 | 37,300 |
| 2024/04/04 | 743 | 743 | 726 | 732 | 41,700 |
| 2024/04/03 | 748 | 753 | 731 | 741 | 48,500 |
| 2024/04/02 | 765 | 769 | 752 | 755 | 35,400 |
| 2024/04/01 | 781 | 785 | 756 | 757 | 47,200 |
| 2024/03/29 | 785 | 789 | 775 | 777 | 56,600 |
| 2024/03/28 | 789 | 815 | 785 | 791 | 74,200 |
| 2024/03/27 | 798 | 809 | 779 | 799 | 112,200 |
| 2024/03/26 | 795 | 802 | 775 | 789 | 126,500 |
| 2024/03/25 | 820 | 823 | 807 | 807 | 78,000 |
| 2024/03/22 | 821 | 827 | 810 | 821 | 63,800 |
| 2024/03/21 | 825 | 829 | 816 | 825 | 53,700 |
| 2024/03/19 | 820 | 824 | 814 | 819 | 43,200 |
| 2024/03/18 | 822 | 827 | 814 | 820 | 62,000 |
| 2024/03/15 | 828 | 835 | 821 | 825 | 43,800 |
| 2024/03/14 | 840 | 844 | 836 | 839 | 23,900 |
| 2024/03/13 | 863 | 863 | 843 | 846 | 29,700 |
| 2024/03/12 | 842 | 865 | 837 | 865 | 28,900 |
| 2024/03/11 | 862 | 865 | 833 | 844 | 64,900 |
| 2024/03/08 | 863 | 879 | 862 | 873 | 20,500 |
| 2024/03/07 | 876 | 881 | 865 | 867 | 32,600 |
| 2024/03/06 | 857 | 880 | 855 | 876 | 25,000 |
| 2024/03/05 | 867 | 867 | 851 | 857 | 36,000 |
| 2024/03/04 | 873 | 875 | 860 | 871 | 51,900 |
| 2024/03/01 | 896 | 896 | 874 | 880 | 35,400 |
| 2024/02/29 | 891 | 902 | 876 | 896 | 81,400 |
| 2024/02/28 | 896 | 902 | 890 | 894 | 57,300 |
| 2024/02/27 | 921 | 925 | 891 | 896 | 143,400 |
| 2024/02/26 | 950 | 950 | 924 | 930 | 48,000 |
| 2024/02/22 | 930 | 949 | 920 | 944 | 43,200 |
| 2024/02/21 | 961 | 969 | 928 | 928 | 60,300 |
| 2024/02/20 | 957 | 974 | 949 | 963 | 61,100 |
| 2024/02/19 | 940 | 994 | 940 | 946 | 119,100 |
| 2024/02/16 | 949 | 954 | 932 | 940 | 77,600 |
| 2024/02/15 | 950 | 954 | 913 | 950 | 247,400 |
| 2024/02/14 | 927 | 941 | 900 | 912 | 124,700 |
| 2024/02/13 | 915 | 922 | 890 | 915 | 58,500 |
| 2024/02/09 | 897 | 917 | 897 | 908 | 21,500 |
| 2024/02/08 | 910 | 917 | 896 | 908 | 28,600 |
| 2024/02/07 | 920 | 926 | 908 | 913 | 27,900 |
| 2024/02/06 | 942 | 942 | 923 | 926 | 33,400 |
| 2024/02/05 | 921 | 945 | 915 | 941 | 33,100 |
| 2024/02/02 | 906 | 921 | 906 | 914 | 19,500 |
| 2024/02/01 | 911 | 916 | 906 | 907 | 21,100 |
| 2024/01/31 | 907 | 926 | 904 | 923 | 16,600 |
| 2024/01/30 | 929 | 939 | 909 | 909 | 58,200 |
| 2024/01/29 | 911 | 924 | 904 | 919 | 23,400 |
| 2024/01/26 | 920 | 929 | 908 | 909 | 31,600 |
| 2024/01/25 | 883 | 920 | 880 | 915 | 61,400 |
| 2024/01/24 | 887 | 895 | 872 | 878 | 23,800 |
| 2024/01/23 | 888 | 895 | 878 | 887 | 35,200 |
| 2024/01/22 | 864 | 884 | 864 | 882 | 31,900 |
| 2024/01/19 | 855 | 872 | 853 | 862 | 29,300 |
| 2024/01/18 | 856 | 860 | 846 | 849 | 45,700 |
| 2024/01/17 | 879 | 879 | 857 | 857 | 48,500 |
| 2024/01/16 | 872 | 900 | 869 | 876 | 55,100 |
| 2024/01/15 | 868 | 871 | 861 | 865 | 36,500 |
| 2024/01/12 | 887 | 888 | 867 | 868 | 58,000 |
| 2024/01/11 | 887 | 887 | 877 | 887 | 20,600 |
| 2024/01/10 | 880 | 887 | 877 | 879 | 27,100 |
| 2024/01/09 | 876 | 885 | 871 | 884 | 26,700 |
| 2024/01/05 | 882 | 882 | 867 | 870 | 15,100 |
| 2024/01/04 | 857 | 886 | 846 | 881 | 37,800 |