1. HOME >
  2. 株価時系列 >
  3. 2124 >
  4. 2016年

2124 JAC Recruitment の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2751,3251,2711,317178,200329.25
2016-12-291,2881,3151,2661,293293,900323.25
2016-12-281,2741,3301,2741,318303,800329.50
2016-12-271,3011,3221,3011,310237,300327.50
2016-12-261,2751,3091,2701,298298,300324.50
2016-12-221,2871,2871,2381,268485,100317
2016-12-211,3101,3191,2971,301212,300325.25
2016-12-201,2901,3221,2901,318120,600329.50
2016-12-191,3001,3161,2881,301209,600325.25
2016-12-161,3311,3311,2941,312241,400328
2016-12-151,3401,3471,3041,315263,700328.75
2016-12-141,3611,3821,3351,344385,300336
2016-12-131,2951,3611,2921,353341,100338.25
2016-12-121,2731,2971,2521,296169,700324
2016-12-091,3051,3091,2451,275376,300318.75
2016-12-081,2861,3151,2841,304244,100326
2016-12-071,3011,3031,2651,275264,100318.75
2016-12-061,2871,2961,2711,278216,200319.50
2016-12-051,2501,2781,2341,270208,500317.50
2016-12-021,3051,3131,2571,260453,800315
2016-12-011,3061,3241,2911,305394,500326.25
2016-11-301,3221,3281,2931,315378,000328.75
2016-11-291,3431,3521,3221,327215,000331.75
2016-11-281,3111,3491,3071,342245,100335.50
2016-11-251,3701,3701,3311,338291,100334.50
2016-11-241,3921,3971,3631,366215,200341.50
2016-11-221,3561,3831,3481,382212,900345.50
2016-11-211,3401,3631,3131,356432,600339
2016-11-181,3781,3821,3451,353409,200338.25
2016-11-171,3761,3871,3621,378546,000344.50
2016-11-161,4131,4431,3871,437294,200359.25
2016-11-151,4301,4301,3811,385288,500346.25
2016-11-141,3861,4481,3621,426422,800356.50
2016-11-111,4591,4651,3871,393430,200348.25
2016-11-101,4711,4871,4181,428294,100357
2016-11-091,4811,4971,3261,390714,400347.50
2016-11-081,4521,5131,4481,470656,600367.50
2016-11-071,4121,4381,4051,430254,400357.50
2016-11-041,3791,4291,3671,407372,100351.75
2016-11-021,4011,4361,3691,406581,000351.50
2016-11-011,3791,4381,3701,436631,700359
2016-10-311,3901,4101,3411,3621,026,100340.50
2016-10-281,3501,3511,2461,295726,300323.75
2016-10-271,3111,3451,3111,343442,000335.75
2016-10-261,3001,3171,2881,312330,900328
2016-10-251,2841,3111,2841,307413,600326.75
2016-10-241,2831,2911,2531,283233,800320.75
2016-10-211,3001,3091,2761,283431,300320.75
2016-10-201,2631,3171,2611,305991,600326.25
2016-10-191,2211,2401,2041,210277,800302.50
2016-10-171,2201,2201,1831,193179,300298.25
2016-10-131,1701,2161,1621,210334,600302.50
2016-10-121,1741,1831,1501,156245,800289
2016-10-111,1851,1961,1701,176193,900294
2016-10-071,1691,2041,1691,175315,500293.75
2016-10-061,2151,2161,1721,182319,400295.50
2016-10-051,2121,2271,2001,213363,400303.25
2016-10-041,2071,2231,2021,205237,900301.25
2016-10-031,2251,2311,1941,206379,600301.50
2016-09-301,2251,2251,1901,211501,000302.75
2016-09-291,2361,2661,2191,259505,300314.75
2016-09-281,2331,2421,2131,234406,700308.50
2016-09-271,1821,2461,1631,233641,400308.25
2016-09-261,1961,1981,1311,189549,400297.25
2016-09-231,0901,1851,0801,183793,200295.75
2016-09-211,0481,0601,0331,060214,000265
2016-09-201,0311,0641,0231,061235,500265.25
2016-09-161,0171,0421,0101,019509,500254.75
2016-09-151,0551,0671,0201,028320,800257
2016-09-141,0371,0781,0371,075243,900268.75
2016-09-131,0711,0781,0291,039452,800259.75
2016-09-121,0651,0831,0591,078232,600269.50
2016-09-091,1001,1171,0731,076375,200269
2016-09-081,1391,1391,0891,110468,400277.50
2016-09-071,1381,1641,1221,142358,200285.50
2016-09-061,0751,1351,0711,132217,100283
2016-09-051,0941,0941,0641,080201,400270
2016-09-021,0861,0961,0711,081178,000270.25
2016-09-011,1021,1051,0721,087170,000271.75
2016-08-311,0611,1031,0581,098261,900274.50
2016-08-301,0671,0841,0511,061251,500265.25
2016-08-291,1151,1161,0681,076233,000269
2016-08-261,0901,1221,0831,101192,900275.25
2016-08-251,1031,1161,0931,099150,500274.75
2016-08-241,1401,1421,1011,122182,500280.50
2016-08-231,0791,1521,0791,131367,300282.75
2016-08-221,0901,0971,0411,079679,300269.75
2016-08-191,1211,1541,0951,112590,600278
2016-08-181,3161,3161,1591,1701,236,500292.50
2016-08-171,2491,3251,2491,313890,900328.25
2016-08-161,2361,2821,2321,258593,400314.50
2016-08-151,2001,2831,1991,236712,200309
2016-08-121,1571,2251,1221,216765,800304
2016-08-101,1151,2061,1091,161823,000290.25
2016-08-091,1061,1221,0731,098372,100274.50
2016-08-081,1251,1291,0921,101371,400275.25
2016-08-051,1151,1551,0971,105312,400276.25
2016-08-041,1501,1761,1151,118380,700279.50
2016-08-031,1161,1621,1011,150452,300287.50
2016-08-021,1061,1581,1061,127753,300281.75
2016-08-011,1431,1441,1081,120604,500280
2016-07-291,1201,1791,0931,169782,300292.25
2016-07-281,1201,1651,0991,153922,600288.25
2016-07-271,1011,1351,0631,1311,079,500282.75
2016-07-261,1411,1471,0701,1121,041,200278
2016-07-251,1651,1851,1121,1701,030,400292.50
2016-07-221,2421,2481,1511,1641,151,800291
2016-07-211,3341,3351,2011,2461,818,200311.50
2016-07-201,4531,4841,4311,484341,000371
2016-07-191,4371,4891,4221,448361,700362
2016-07-151,4791,4931,4211,437327,900359.25
2016-07-141,5201,5351,4711,491305,200372.75
2016-07-131,5251,5761,5021,543658,300385.75
2016-07-121,5251,5421,4541,490428,600372.50
2016-07-111,5151,5731,4941,506316,400376.50
2016-07-081,5461,5691,4671,479503,300369.75
2016-07-071,6301,6381,5531,566273,700391.50
2016-07-061,6721,6811,6331,648296,900412
2016-07-051,7551,7551,6851,694197,500423.50
2016-07-041,7051,7671,4801,750364,400437.50
2016-07-011,7671,7901,7081,720371,800430
2016-06-301,6601,7541,6431,718442,200429.50
2016-06-291,6911,6911,6341,643264,700410.75
2016-06-281,5951,6501,5701,626241,300406.50
2016-06-271,5191,6431,5011,618391,300404.50
2016-06-241,6031,6371,4451,544716,000386
2016-06-231,6471,6681,5711,587697,300396.75
2016-06-221,6801,6941,5821,613940,900403.25
2016-06-211,7431,8051,7101,739621,100434.75
2016-06-201,7191,7401,6871,700299,900425
2016-06-171,7211,7641,6751,702435,100425.50
2016-06-161,7551,7601,6801,698448,400424.50
2016-06-151,6701,7801,6601,758560,900439.50
2016-06-141,7151,7801,6631,706495,300426.50
2016-06-131,7741,7941,7201,750450,200437.50
2016-06-101,8441,8491,7931,800357,600450
2016-06-091,8041,8331,7631,799362,800449.75
2016-06-081,7171,8291,7161,816519,000454
2016-06-071,7481,7481,6531,696444,300424
2016-06-061,7031,7661,6981,738283,200434.50
2016-06-031,7001,7331,6821,704323,300426
2016-06-021,7281,7391,6741,700145,800425
2016-06-011,6841,7561,6771,727298,100431.75
2016-05-311,7081,7081,6701,704570,300426
2016-05-301,6801,7121,6741,706249,300426.50
2016-05-271,6491,6661,6261,656303,700414
2016-05-261,6191,6701,6101,649299,400412.25
2016-05-251,6451,6531,6071,621202,700405.25
2016-05-241,6471,6621,5891,645276,800411.25
2016-05-231,6541,7131,6201,649603,300412.25
2016-05-201,5681,6161,5571,602342,800400.50
2016-05-191,5381,5911,5381,572517,100393
2016-05-181,4871,5811,4801,498924,500374.50
2016-05-171,4361,4391,4101,422198,000355.50
2016-05-161,4771,4791,4011,406245,300351.50
2016-05-131,4281,4871,3981,475417,100368.75
2016-05-121,4201,4491,4051,429286,600357.25
2016-05-111,4061,4391,3721,429294,500357.25
2016-05-101,4441,4751,3981,410464,700352.50
2016-05-091,4331,4421,4121,439332,700359.75
2016-05-061,4451,4751,4051,415410,300353.75
2016-05-021,4301,4401,3861,395401,500348.75
2016-04-281,3591,4131,3481,362498,800340.50
2016-04-271,3421,4051,3341,358636,600339.50
2016-04-261,3801,3951,3041,331427,200332.75
2016-04-251,4321,4321,3691,376393,900344
2016-04-221,4571,4821,4201,434383,900358.50
2016-04-211,4401,5111,4401,472641,500368
2016-04-201,4001,4411,3761,433399,700358.25
2016-04-191,4461,4551,3901,430294,700357.50
2016-04-181,3901,4331,3501,428246,600357
2016-04-151,4401,4481,4071,419302,100354.75
2016-04-141,4571,4601,4071,451354,300362.75
2016-04-131,4141,4641,4001,439277,100359.75
2016-04-121,3971,4251,3771,384353,800346
2016-04-111,3081,3621,2931,360267,300340
2016-04-081,2961,3401,2711,320282,600330
2016-04-071,2881,3601,2801,325260,700331.25
2016-04-061,2881,3121,2601,288235,900322
2016-04-051,3971,3971,2531,303445,700325.75
2016-04-041,3151,3991,3111,385331,700346.25
2016-04-011,3401,3441,2871,318186,200329.50
2016-03-311,3301,3601,3131,334152,400333.50
2016-03-301,2911,3551,2911,323250,900330.75
2016-03-291,2941,3201,2791,284214,200321
2016-03-281,2681,2991,2631,289150,000322.25
2016-03-251,2791,3151,2411,268265,200317
2016-03-241,2231,2651,2111,260168,600315
2016-03-231,2661,2661,1941,229249,500307.25
2016-03-221,2311,2631,2241,262213,000315.50
2016-03-181,2111,2271,1761,220194,800305
2016-03-171,2421,2691,1871,217301,200304.25
2016-03-161,2001,2501,1951,220462,500305
2016-03-151,1841,2061,1651,182264,700295.50
2016-03-141,1801,1951,1421,174226,900293.50
2016-03-111,1231,1751,1231,166215,600291.50
2016-03-101,1051,1591,1051,124247,100281
2016-03-091,1081,1471,0911,103213,100275.75
2016-03-081,1381,1441,0401,112385,300278
2016-03-071,1231,1401,0821,121231,000280.25
2016-03-041,1591,1601,1141,149305,300287.25
2016-03-031,1001,1601,0861,154319,900288.50
2016-03-021,0901,1321,0841,100298,200275
2016-03-011,0611,0781,0281,050281,300262.50
2016-02-291,0911,1081,0681,071187,800267.75
2016-02-261,0731,1061,0641,074187,600268.50
2016-02-251,0801,1241,0691,079228,000269.75
2016-02-241,0411,0871,0411,070153,500267.50
2016-02-231,0841,0871,0391,055223,200263.75
2016-02-221,0121,0871,0121,074272,300268.50
2016-02-191,0281,0289861,011269,100252.75
2016-02-181,0361,0559981,036431,100259
2016-02-171,0671,0679721,006781,200251.50
2016-02-16920970917947219,500236.75
2016-02-15938941902929303,200232.25
2016-02-12900920869890490,200222.50
2016-02-10994995885915413,200228.75
2016-02-091,0301,036968996378,300249
2016-02-081,0311,1091,0261,098214,200274.50
2016-02-051,0151,0761,0151,052219,500263
2016-02-041,0451,0791,0201,026230,900256.50
2016-02-031,0651,0891,0361,049412,500262.25
2016-02-021,0901,1321,0841,108491,200277
2016-02-019991,1289971,095809,100273.75
2016-01-29981994958987241,100246.75
2016-01-28956992943985421,200246.25
2016-01-27960980946964283,700241
2016-01-26939975928955240,400238.75
2016-01-25930959907954266,200238.50
2016-01-22878919860918308,000229.50
2016-01-21861885842846240,900211.50
2016-01-20893919861877615,100219.25
2016-01-19825847815833253,300208.25
2016-01-18831837815824202,900206
2016-01-15868882850857254,700214.25
2016-01-14860861825841273,400210.25
2016-01-13873902867896187,800224
2016-01-12889900835843294,500210.75
2016-01-08930937892902234,800225.50
2016-01-07936953930933129,600233.25
2016-01-06944967932936158,700234
2016-01-05919976919945405,900236.25
2016-01-04948963912921243,000230.25

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