2124 JAC Recruitment の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,458	2,471	2,428	2,429	49,500	607.25
2022-12-29	2,420	2,452	2,387	2,448	102,000	612
2022-12-28	2,495	2,508	2,487	2,495	119,900	623.75
2022-12-27	2,487	2,509	2,480	2,509	46,700	627.25
2022-12-26	2,475	2,487	2,454	2,470	47,500	617.50
2022-12-23	2,485	2,485	2,468	2,480	41,800	620
2022-12-22	2,495	2,503	2,466	2,498	40,400	624.50
2022-12-21	2,484	2,504	2,430	2,482	100,300	620.50
2022-12-20	2,567	2,572	2,454	2,484	134,600	621
2022-12-19	2,568	2,582	2,545	2,553	59,000	638.25
2022-12-16	2,559	2,605	2,542	2,580	113,600	645
2022-12-15	2,566	2,585	2,554	2,581	115,000	645.25
2022-12-14	2,555	2,576	2,538	2,572	69,900	643
2022-12-13	2,552	2,568	2,532	2,555	82,900	638.75
2022-12-12	2,569	2,579	2,536	2,552	100,800	638
2022-12-09	2,511	2,541	2,482	2,536	146,000	634
2022-12-08	2,548	2,557	2,489	2,511	93,100	627.75
2022-12-07	2,521	2,553	2,517	2,527	108,300	631.75
2022-12-06	2,551	2,560	2,519	2,536	68,400	634
2022-12-05	2,533	2,556	2,511	2,556	74,400	639
2022-12-02	2,542	2,543	2,514	2,531	86,400	632.75
2022-12-01	2,620	2,632	2,564	2,564	74,700	641
2022-11-30	2,618	2,618	2,577	2,587	95,200	646.75
2022-11-29	2,617	2,620	2,589	2,614	86,800	653.50
2022-11-28	2,608	2,659	2,596	2,645	162,700	661.25
2022-11-25	2,540	2,603	2,532	2,594	115,300	648.50
2022-11-24	2,510	2,539	2,510	2,534	134,300	633.50
2022-11-22	2,496	2,519	2,484	2,500	87,400	625
2022-11-21	2,480	2,488	2,442	2,488	103,300	622
2022-11-18	2,496	2,510	2,470	2,481	174,200	620.25
2022-11-17	2,376	2,486	2,376	2,484	221,400	621
2022-11-16	2,365	2,399	2,354	2,372	158,400	593
2022-11-15	2,381	2,382	2,314	2,381	268,900	595.25
2022-11-14	2,549	2,549	2,381	2,381	298,200	595.25
2022-11-11	2,550	2,573	2,495	2,534	208,200	633.50
2022-11-10	2,500	2,509	2,481	2,508	115,000	627
2022-11-09	2,515	2,530	2,494	2,515	125,800	628.75
2022-11-08	2,504	2,524	2,475	2,507	84,500	626.75
2022-11-07	2,514	2,541	2,503	2,504	105,400	626
2022-11-04	2,507	2,525	2,478	2,478	89,600	619.50
2022-11-02	2,527	2,549	2,500	2,536	117,400	634
2022-11-01	2,515	2,541	2,498	2,523	70,600	630.75
2022-10-31	2,493	2,534	2,482	2,530	135,000	632.50
2022-10-28	2,405	2,472	2,394	2,466	239,400	616.50
2022-10-27	2,391	2,435	2,385	2,432	63,300	608
2022-10-26	2,415	2,436	2,397	2,415	82,200	603.75
2022-10-25	2,443	2,443	2,393	2,407	112,000	601.75
2022-10-24	2,485	2,485	2,409	2,415	109,300	603.75
2022-10-21	2,455	2,512	2,455	2,489	139,500	622.25
2022-10-20	2,432	2,451	2,418	2,443	67,100	610.75
2022-10-19	2,421	2,459	2,418	2,435	81,400	608.75
2022-10-18	2,391	2,424	2,380	2,420	86,300	605
2022-10-17	2,395	2,409	2,348	2,353	81,000	588.25
2022-10-14	2,390	2,417	2,390	2,408	149,600	602
2022-10-13	2,396	2,411	2,353	2,355	112,500	588.75
2022-10-12	2,339	2,391	2,339	2,384	99,900	596
2022-10-11	2,322	2,379	2,322	2,355	114,600	588.75
2022-10-07	2,305	2,383	2,272	2,341	171,900	585.25
2022-10-06	2,315	2,374	2,315	2,339	119,700	584.75
2022-10-05	2,300	2,322	2,273	2,290	148,600	572.50
2022-10-04	2,201	2,288	2,201	2,283	157,200	570.75
2022-10-03	2,185	2,199	2,136	2,189	82,600	547.25
2022-09-30	2,181	2,223	2,180	2,216	150,400	554
2022-09-29	2,121	2,188	2,121	2,182	132,000	545.50
2022-09-28	2,055	2,096	2,047	2,096	111,100	524
2022-09-27	2,110	2,118	2,092	2,100	120,900	525
2022-09-26	2,076	2,102	2,070	2,083	87,200	520.75
2022-09-22	2,033	2,093	2,027	2,086	91,700	521.50
2022-09-21	2,070	2,089	2,044	2,057	69,700	514.25
2022-09-20	2,081	2,116	2,074	2,090	98,800	522.50
2022-09-16	2,042	2,074	2,028	2,066	95,900	516.50
2022-09-15	2,023	2,044	1,997	2,042	70,100	510.50
2022-09-14	2,012	2,034	2,000	2,020	52,600	505
2022-09-13	2,038	2,061	2,029	2,056	60,600	514
2022-09-12	2,009	2,033	2,003	2,022	45,600	505.50
2022-09-09	1,980	2,005	1,974	1,992	42,100	498
2022-09-08	1,960	1,983	1,960	1,974	47,800	493.50
2022-09-07	1,937	1,943	1,915	1,937	43,500	484.25
2022-09-06	1,952	1,966	1,933	1,939	53,800	484.75
2022-09-05	1,939	1,963	1,931	1,952	35,400	488
2022-09-02	1,965	1,965	1,930	1,946	34,100	486.50
2022-09-01	1,959	1,972	1,955	1,957	39,200	489.25
2022-08-31	1,952	1,983	1,944	1,978	41,600	494.50
2022-08-30	1,969	1,979	1,953	1,964	35,800	491
2022-08-29	1,959	1,973	1,938	1,962	49,400	490.50
2022-08-26	2,020	2,027	2,000	2,001	44,800	500.25
2022-08-25	2,019	2,019	1,997	2,006	27,300	501.50
2022-08-24	2,015	2,015	1,996	1,998	46,500	499.50
2022-08-23	1,988	2,040	1,981	2,020	109,500	505
2022-08-22	1,927	1,995	1,900	1,995	162,300	498.75
2022-08-19	1,915	1,927	1,897	1,898	40,400	474.50
2022-08-18	1,902	1,919	1,891	1,914	57,800	478.50
2022-08-17	1,938	1,938	1,892	1,919	82,800	479.75
2022-08-16	1,915	1,939	1,909	1,921	88,300	480.25
2022-08-15	1,980	2,004	1,892	1,913	207,100	478.25
2022-08-12	1,998	2,034	1,972	1,990	288,100	497.50
2022-08-10	1,996	2,006	1,985	1,995	110,700	498.75
2022-08-09	1,995	2,008	1,980	2,005	84,800	501.25
2022-08-08	2,003	2,003	1,977	1,995	53,700	498.75
2022-08-05	1,982	2,010	1,976	1,999	67,800	499.75
2022-08-04	1,999	2,012	1,981	1,999	51,200	499.75
2022-08-03	2,003	2,003	1,957	1,972	64,100	493
2022-08-02	2,014	2,014	1,967	1,973	54,200	493.25
2022-08-01	1,979	2,036	1,969	2,032	111,500	508
2022-07-29	1,975	1,991	1,950	1,957	62,800	489.25
2022-07-28	1,945	1,970	1,926	1,968	69,000	492
2022-07-27	1,914	1,940	1,904	1,931	43,600	482.75
2022-07-26	1,946	1,949	1,922	1,930	60,400	482.50
2022-07-25	1,972	1,972	1,943	1,947	91,600	486.75
2022-07-22	1,948	1,979	1,940	1,976	87,700	494
2022-07-21	1,917	1,949	1,917	1,946	59,900	486.50
2022-07-20	1,902	1,926	1,899	1,919	95,000	479.75
2022-07-19	1,870	1,882	1,852	1,862	94,300	465.50
2022-07-15	1,842	1,875	1,827	1,868	82,300	467
2022-07-14	1,811	1,836	1,806	1,833	44,900	458.25
2022-07-13	1,816	1,834	1,815	1,823	31,300	455.75
2022-07-12	1,837	1,837	1,796	1,806	74,700	451.50
2022-07-11	1,869	1,869	1,841	1,850	57,300	462.50
2022-07-08	1,850	1,865	1,824	1,829	83,300	457.25
2022-07-07	1,818	1,850	1,809	1,841	93,400	460.25
2022-07-06	1,799	1,813	1,781	1,808	107,400	452
2022-07-05	1,781	1,814	1,781	1,810	111,100	452.50
2022-07-04	1,749	1,775	1,744	1,770	117,300	442.50
2022-07-01	1,739	1,749	1,713	1,728	103,600	432
2022-06-30	1,720	1,747	1,718	1,738	112,300	434.50
2022-06-29	1,675	1,712	1,660	1,707	102,400	426.75
2022-06-28	1,685	1,699	1,664	1,697	118,200	424.25
2022-06-27	1,678	1,695	1,654	1,687	124,300	421.75
2022-06-24	1,630	1,644	1,621	1,638	114,800	409.50
2022-06-23	1,640	1,677	1,630	1,630	99,500	407.50
2022-06-22	1,618	1,624	1,605	1,610	73,100	402.50
2022-06-21	1,613	1,625	1,604	1,609	64,900	402.25
2022-06-20	1,590	1,616	1,582	1,592	73,900	398
2022-06-17	1,600	1,601	1,565	1,573	154,000	393.25
2022-06-16	1,660	1,684	1,622	1,622	112,400	405.50
2022-06-15	1,675	1,681	1,653	1,658	110,700	414.50
2022-06-14	1,680	1,692	1,665	1,688	93,700	422
2022-06-13	1,713	1,715	1,683	1,696	135,700	424
2022-06-10	1,760	1,760	1,723	1,727	106,000	431.75
2022-06-09	1,797	1,817	1,772	1,773	141,600	443.25
2022-06-08	1,794	1,801	1,762	1,790	109,700	447.50
2022-06-07	1,810	1,820	1,790	1,790	49,100	447.50
2022-06-06	1,775	1,805	1,767	1,796	79,900	449
2022-06-03	1,810	1,829	1,797	1,806	55,600	451.50
2022-06-02	1,800	1,800	1,767	1,777	59,800	444.25
2022-06-01	1,813	1,822	1,791	1,802	51,600	450.50
2022-05-31	1,830	1,831	1,797	1,810	99,900	452.50
2022-05-30	1,779	1,848	1,765	1,844	188,000	461
2022-05-27	1,770	1,772	1,732	1,735	62,800	433.75
2022-05-26	1,717	1,776	1,717	1,750	108,300	437.50
2022-05-25	1,725	1,732	1,688	1,706	130,800	426.50
2022-05-24	1,745	1,782	1,736	1,737	90,100	434.25
2022-05-23	1,765	1,771	1,729	1,746	77,600	436.50
2022-05-20	1,734	1,746	1,715	1,746	66,400	436.50
2022-05-19	1,719	1,753	1,719	1,734	62,600	433.50
2022-05-18	1,795	1,795	1,742	1,742	99,200	435.50
2022-05-17	1,755	1,795	1,754	1,768	90,600	442
2022-05-16	1,800	1,800	1,677	1,729	267,700	432.25
2022-05-13	1,725	1,741	1,711	1,739	78,300	434.75
2022-05-12	1,750	1,750	1,716	1,720	90,700	430
2022-05-11	1,728	1,756	1,721	1,751	77,800	437.75
2022-05-10	1,765	1,777	1,715	1,744	142,300	436
2022-05-09	1,829	1,831	1,796	1,796	75,000	449
2022-05-06	1,832	1,853	1,815	1,831	66,600	457.75
2022-05-02	1,843	1,847	1,816	1,829	50,200	457.25
2022-04-28	1,811	1,835	1,800	1,833	57,200	458.25
2022-04-27	1,780	1,830	1,758	1,815	119,400	453.75
2022-04-26	1,818	1,833	1,800	1,800	30,700	450
2022-04-25	1,795	1,820	1,788	1,807	52,600	451.75
2022-04-22	1,828	1,833	1,813	1,816	75,000	454
2022-04-21	1,860	1,873	1,848	1,854	40,800	463.50
2022-04-20	1,877	1,892	1,851	1,859	53,400	464.75
2022-04-19	1,854	1,858	1,830	1,847	42,200	461.75
2022-04-18	1,840	1,857	1,816	1,835	40,700	458.75
2022-04-15	1,844	1,862	1,834	1,856	30,000	464
2022-04-14	1,893	1,897	1,857	1,857	35,000	464.25
2022-04-13	1,860	1,892	1,842	1,888	62,800	472
2022-04-12	1,869	1,876	1,825	1,826	68,300	456.50
2022-04-11	1,878	1,892	1,853	1,872	49,900	468
2022-04-08	1,866	1,884	1,855	1,880	81,000	470
2022-04-07	1,840	1,850	1,826	1,826	56,500	456.50
2022-04-06	1,904	1,904	1,848	1,859	55,800	464.75
2022-04-05	1,910	1,913	1,887	1,899	64,300	474.75
2022-04-04	1,860	1,887	1,851	1,887	53,500	471.75
2022-04-01	1,849	1,878	1,838	1,859	77,500	464.75
2022-03-31	1,861	1,871	1,847	1,853	72,900	463.25
2022-03-30	1,896	1,896	1,849	1,885	75,900	471.25
2022-03-29	1,858	1,875	1,843	1,870	105,600	467.50
2022-03-28	1,846	1,851	1,825	1,841	74,000	460.25
2022-03-25	1,861	1,863	1,818	1,854	100,300	463.50
2022-03-24	1,850	1,861	1,825	1,861	82,600	465.25
2022-03-23	1,893	1,893	1,855	1,863	126,300	465.75
2022-03-22	1,899	1,900	1,863	1,872	74,200	468
2022-03-18	1,847	1,890	1,842	1,881	97,500	470.25
2022-03-17	1,843	1,895	1,843	1,872	124,800	468
2022-03-16	1,795	1,830	1,774	1,814	107,900	453.50
2022-03-15	1,784	1,792	1,759	1,767	78,000	441.75
2022-03-14	1,760	1,790	1,750	1,763	86,600	440.75
2022-03-11	1,767	1,786	1,744	1,760	80,200	440
2022-03-10	1,821	1,822	1,780	1,799	109,400	449.75
2022-03-09	1,725	1,774	1,711	1,741	104,200	435.25
2022-03-08	1,752	1,791	1,711	1,716	213,900	429
2022-03-07	1,759	1,783	1,737	1,765	103,700	441.25
2022-03-04	1,846	1,855	1,798	1,799	94,400	449.75
2022-03-03	1,886	1,886	1,841	1,842	82,900	460.50
2022-03-02	1,833	1,863	1,825	1,858	87,200	464.50
2022-03-01	1,864	1,881	1,856	1,863	109,200	465.75
2022-02-28	1,844	1,844	1,792	1,828	99,000	457
2022-02-25	1,796	1,829	1,789	1,824	111,000	456
2022-02-24	1,758	1,792	1,758	1,784	137,200	446
2022-02-22	1,770	1,778	1,736	1,760	156,500	440
2022-02-21	1,770	1,787	1,759	1,787	119,700	446.75
2022-02-18	1,758	1,797	1,752	1,779	201,000	444.75
2022-02-17	1,770	1,780	1,749	1,752	297,600	438
2022-02-16	1,894	1,899	1,756	1,783	586,200	445.75
2022-02-15	2,004	2,011	1,954	1,954	155,700	488.50
2022-02-14	2,011	2,011	1,986	2,000	82,200	500
2022-02-10	2,042	2,061	2,026	2,040	54,700	510
2022-02-09	1,969	2,025	1,955	2,023	61,300	505.75
2022-02-08	2,020	2,037	1,977	1,981	55,100	495.25
2022-02-07	2,040	2,040	1,996	2,020	67,100	505
2022-02-04	1,987	2,043	1,980	2,041	65,700	510.25
2022-02-03	1,996	2,011	1,982	1,991	98,400	497.75
2022-02-02	2,000	2,031	1,998	2,028	84,900	507
2022-02-01	2,017	2,022	1,965	1,971	130,800	492.75
2022-01-31	1,938	2,002	1,919	1,980	158,400	495
2022-01-28	1,886	1,911	1,866	1,900	82,500	475
2022-01-27	1,961	1,962	1,841	1,847	148,800	461.75
2022-01-26	1,961	1,980	1,933	1,961	83,100	490.25
2022-01-25	1,980	1,982	1,932	1,943	94,800	485.75
2022-01-24	1,980	1,985	1,960	1,982	64,600	495.50
2022-01-21	1,964	1,985	1,942	1,985	46,300	496.25
2022-01-20	1,946	1,998	1,932	1,982	91,200	495.50
2022-01-19	2,004	2,028	1,951	1,962	103,500	490.50
2022-01-18	2,020	2,064	2,017	2,026	81,800	506.50
2022-01-17	2,004	2,036	1,989	2,011	79,900	502.75
2022-01-14	2,020	2,033	1,980	2,013	134,500	503.25
2022-01-13	2,080	2,086	2,022	2,022	68,900	505.50
2022-01-12	2,039	2,057	2,009	2,051	215,400	512.75
2022-01-11	2,009	2,031	2,007	2,027	66,600	506.75
2022-01-07	1,975	2,024	1,975	2,009	114,100	502.25
2022-01-06	2,020	2,052	1,974	1,975	152,000	493.75
2022-01-05	2,129	2,135	2,039	2,045	141,700	511.25
2022-01-04	2,105	2,140	2,093	2,129	120,800	532.25

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31