2124 JAC Recruitment の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 750 | 750 | 732 | 735 | 126,900 | 735 |
| 2024-05-01 | 762 | 762 | 749 | 749 | 174,700 | 749 |
| 2024-04-30 | 772 | 772 | 758 | 763 | 171,000 | 763 |
| 2024-04-26 | 754 | 772 | 748 | 769 | 218,600 | 769 |
| 2024-04-25 | 770 | 770 | 757 | 759 | 190,400 | 759 |
| 2024-04-24 | 761 | 768 | 758 | 764 | 181,800 | 764 |
| 2024-04-23 | 760 | 762 | 748 | 757 | 149,500 | 757 |
| 2024-04-22 | 754 | 764 | 752 | 760 | 213,700 | 760 |
| 2024-04-19 | 758 | 765 | 733 | 739 | 237,700 | 739 |
| 2024-04-18 | 751 | 777 | 746 | 766 | 225,700 | 766 |
| 2024-04-17 | 760 | 770 | 751 | 755 | 193,600 | 755 |
| 2024-04-16 | 776 | 777 | 752 | 759 | 251,100 | 759 |
| 2024-04-15 | 765 | 782 | 762 | 779 | 190,700 | 779 |
| 2024-04-12 | 781 | 784 | 769 | 774 | 147,500 | 774 |
| 2024-04-11 | 783 | 788 | 772 | 779 | 220,900 | 779 |
| 2024-04-10 | 785 | 793 | 781 | 787 | 179,000 | 787 |
| 2024-04-09 | 783 | 793 | 776 | 789 | 216,900 | 789 |
| 2024-04-08 | 772 | 787 | 771 | 781 | 205,700 | 781 |
| 2024-04-05 | 765 | 782 | 762 | 771 | 242,500 | 771 |
| 2024-04-04 | 765 | 774 | 760 | 765 | 229,700 | 765 |
| 2024-04-03 | 762 | 768 | 752 | 762 | 263,900 | 762 |
| 2024-04-02 | 790 | 794 | 764 | 773 | 342,600 | 773 |
| 2024-04-01 | 805 | 810 | 790 | 794 | 339,600 | 794 |
| 2024-03-29 | 789 | 805 | 789 | 801 | 358,200 | 801 |
| 2024-03-28 | 793 | 799 | 781 | 787 | 360,000 | 787 |
| 2024-03-27 | 780 | 798 | 777 | 792 | 430,400 | 792 |
| 2024-03-26 | 763 | 778 | 763 | 769 | 266,500 | 769 |
| 2024-03-25 | 776 | 776 | 755 | 764 | 264,500 | 764 |
| 2024-03-22 | 767 | 778 | 762 | 767 | 463,500 | 767 |
| 2024-03-21 | 746 | 770 | 745 | 764 | 486,800 | 764 |
| 2024-03-19 | 726 | 744 | 723 | 739 | 274,900 | 739 |
| 2024-03-18 | 743 | 745 | 720 | 729 | 635,300 | 729 |
| 2024-03-15 | 718 | 740 | 715 | 730 | 337,500 | 730 |
| 2024-03-14 | 714 | 722 | 705 | 719 | 194,500 | 719 |
| 2024-03-13 | 728 | 728 | 710 | 714 | 210,000 | 714 |
| 2024-03-12 | 713 | 722 | 701 | 722 | 240,300 | 722 |
| 2024-03-11 | 713 | 722 | 711 | 718 | 217,100 | 718 |
| 2024-03-08 | 716 | 726 | 713 | 723 | 396,500 | 723 |
| 2024-03-07 | 746 | 747 | 717 | 721 | 482,000 | 721 |
| 2024-03-06 | 740 | 752 | 737 | 749 | 281,200 | 749 |
| 2024-03-05 | 745 | 747 | 740 | 743 | 218,200 | 743 |
| 2024-03-04 | 761 | 763 | 736 | 741 | 345,000 | 741 |
| 2024-03-01 | 765 | 769 | 758 | 765 | 408,900 | 765 |
| 2024-02-29 | 766 | 768 | 757 | 767 | 476,100 | 767 |
| 2024-02-28 | 754 | 771 | 750 | 760 | 586,900 | 760 |
| 2024-02-27 | 735 | 743 | 733 | 739 | 236,900 | 739 |
| 2024-02-26 | 742 | 748 | 733 | 733 | 276,500 | 733 |
| 2024-02-22 | 750 | 750 | 730 | 736 | 245,500 | 736 |
| 2024-02-21 | 760 | 761 | 744 | 746 | 250,800 | 746 |
| 2024-02-20 | 752 | 767 | 746 | 753 | 369,900 | 753 |
| 2024-02-19 | 740 | 755 | 738 | 744 | 363,100 | 744 |
| 2024-02-16 | 752 | 761 | 735 | 742 | 783,200 | 742 |
| 2024-02-15 | 730 | 781 | 728 | 750 | 1,798,300 | 750 |
| 2024-02-14 | 695 | 695 | 681 | 681 | 298,200 | 681 |
| 2024-02-13 | 683 | 694 | 681 | 692 | 395,500 | 692 |
| 2024-02-09 | 676 | 686 | 676 | 679 | 228,700 | 679 |
| 2024-02-08 | 689 | 689 | 671 | 676 | 285,400 | 676 |
| 2024-02-07 | 683 | 692 | 676 | 689 | 255,400 | 689 |
| 2024-02-06 | 683 | 693 | 682 | 686 | 229,600 | 686 |
| 2024-02-05 | 686 | 699 | 683 | 687 | 283,800 | 687 |
| 2024-02-02 | 688 | 688 | 680 | 682 | 170,100 | 682 |
| 2024-02-01 | 675 | 687 | 674 | 683 | 202,800 | 683 |
| 2024-01-31 | 677 | 679 | 672 | 679 | 183,400 | 679 |
| 2024-01-30 | 687 | 690 | 676 | 678 | 228,900 | 678 |
| 2024-01-29 | 680 | 687 | 675 | 685 | 238,400 | 685 |
| 2024-01-26 | 678 | 684 | 673 | 674 | 209,000 | 674 |
| 2024-01-25 | 669 | 680 | 666 | 678 | 213,900 | 678 |
| 2024-01-24 | 673 | 678 | 661 | 667 | 220,800 | 667 |
| 2024-01-23 | 671 | 682 | 666 | 669 | 357,600 | 669 |
| 2024-01-22 | 665 | 669 | 663 | 666 | 147,400 | 666 |
| 2024-01-19 | 669 | 673 | 661 | 665 | 246,500 | 665 |
| 2024-01-18 | 654 | 669 | 652 | 666 | 360,100 | 666 |
| 2024-01-17 | 651 | 658 | 649 | 650 | 246,000 | 650 |
| 2024-01-16 | 657 | 657 | 648 | 648 | 260,300 | 648 |
| 2024-01-15 | 658 | 661 | 650 | 657 | 340,500 | 657 |
| 2024-01-12 | 664 | 665 | 648 | 658 | 424,500 | 658 |
| 2024-01-11 | 674 | 675 | 660 | 664 | 374,400 | 664 |
| 2024-01-10 | 658 | 670 | 657 | 669 | 411,200 | 669 |
| 2024-01-09 | 651 | 661 | 651 | 658 | 363,600 | 658 |
| 2024-01-05 | 665 | 666 | 645 | 645 | 332,500 | 645 |
| 2024-01-04 | 645 | 662 | 640 | 662 | 561,300 | 662 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2014-12-26]1株→2株 [2013-12-26]1株→3株 [2012-12-26]1株→10株
