2124 JAC Recruitment の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 902 | 911 | 897 | 902 | 216,000 | 902 |
| 2025-05-19 | 904 | 913 | 897 | 903 | 257,700 | 903 |
| 2025-05-16 | 891 | 911 | 862 | 895 | 598,300 | 895 |
| 2025-05-15 | 916 | 942 | 890 | 895 | 1,081,500 | 895 |
| 2025-05-14 | 828 | 833 | 819 | 832 | 226,100 | 832 |
| 2025-05-13 | 826 | 834 | 822 | 828 | 172,900 | 828 |
| 2025-05-12 | 829 | 830 | 817 | 826 | 173,800 | 826 |
| 2025-05-09 | 822 | 829 | 820 | 829 | 122,400 | 829 |
| 2025-05-08 | 820 | 825 | 812 | 820 | 167,400 | 820 |
| 2025-05-07 | 827 | 828 | 815 | 827 | 220,700 | 827 |
| 2025-05-02 | 815 | 817 | 804 | 812 | 150,900 | 812 |
| 2025-05-01 | 833 | 833 | 811 | 815 | 165,000 | 815 |
| 2025-04-30 | 819 | 839 | 818 | 832 | 218,900 | 832 |
| 2025-04-28 | 817 | 822 | 812 | 815 | 139,400 | 815 |
| 2025-04-25 | 825 | 825 | 811 | 817 | 195,000 | 817 |
| 2025-04-24 | 835 | 835 | 818 | 824 | 116,100 | 824 |
| 2025-04-23 | 835 | 838 | 830 | 836 | 135,500 | 836 |
| 2025-04-22 | 834 | 838 | 827 | 834 | 116,200 | 834 |
| 2025-04-21 | 835 | 839 | 829 | 834 | 122,000 | 834 |
| 2025-04-18 | 822 | 835 | 818 | 835 | 117,800 | 835 |
| 2025-04-17 | 817 | 824 | 815 | 819 | 82,000 | 819 |
| 2025-04-16 | 816 | 824 | 811 | 822 | 124,100 | 822 |
| 2025-04-15 | 819 | 825 | 814 | 814 | 128,100 | 814 |
| 2025-04-14 | 817 | 827 | 813 | 814 | 179,600 | 814 |
| 2025-04-11 | 779 | 809 | 777 | 809 | 245,800 | 809 |
| 2025-04-10 | 818 | 818 | 798 | 809 | 277,500 | 809 |
| 2025-04-09 | 780 | 787 | 769 | 773 | 282,200 | 773 |
| 2025-04-08 | 768 | 790 | 768 | 780 | 273,300 | 780 |
| 2025-04-07 | 742 | 769 | 733 | 753 | 570,800 | 753 |
| 2025-04-04 | 771 | 780 | 763 | 772 | 484,400 | 772 |
| 2025-04-03 | 770 | 785 | 767 | 779 | 260,100 | 779 |
| 2025-04-02 | 815 | 815 | 791 | 800 | 221,100 | 800 |
| 2025-04-01 | 822 | 829 | 806 | 811 | 298,600 | 811 |
| 2025-03-31 | 808 | 814 | 803 | 807 | 312,200 | 807 |
| 2025-03-28 | 816 | 823 | 805 | 812 | 215,200 | 812 |
| 2025-03-27 | 796 | 817 | 794 | 815 | 344,700 | 815 |
| 2025-03-26 | 802 | 808 | 789 | 796 | 392,600 | 796 |
| 2025-03-25 | 798 | 801 | 788 | 798 | 157,400 | 798 |
| 2025-03-24 | 785 | 800 | 783 | 788 | 159,700 | 788 |
| 2025-03-21 | 784 | 788 | 776 | 781 | 212,700 | 781 |
| 2025-03-19 | 789 | 796 | 785 | 791 | 168,800 | 791 |
| 2025-03-18 | 790 | 795 | 785 | 786 | 164,000 | 786 |
| 2025-03-17 | 783 | 798 | 782 | 788 | 167,600 | 788 |
| 2025-03-14 | 765 | 788 | 765 | 779 | 288,300 | 779 |
| 2025-03-13 | 779 | 783 | 773 | 777 | 189,100 | 777 |
| 2025-03-12 | 783 | 789 | 770 | 778 | 327,900 | 778 |
| 2025-03-11 | 772 | 791 | 756 | 787 | 345,600 | 787 |
| 2025-03-10 | 795 | 795 | 776 | 787 | 139,000 | 787 |
| 2025-03-07 | 791 | 798 | 785 | 797 | 166,600 | 797 |
| 2025-03-06 | 790 | 798 | 788 | 798 | 126,400 | 798 |
| 2025-03-05 | 790 | 799 | 778 | 794 | 178,500 | 794 |
| 2025-03-04 | 799 | 799 | 785 | 791 | 175,100 | 791 |
| 2025-03-03 | 780 | 796 | 780 | 791 | 234,500 | 791 |
| 2025-02-28 | 791 | 805 | 766 | 775 | 343,900 | 775 |
| 2025-02-27 | 774 | 784 | 771 | 777 | 129,200 | 777 |
| 2025-02-26 | 764 | 780 | 764 | 780 | 190,000 | 780 |
| 2025-02-25 | 778 | 778 | 760 | 771 | 393,900 | 771 |
| 2025-02-21 | 788 | 791 | 780 | 789 | 185,300 | 789 |
| 2025-02-20 | 792 | 798 | 785 | 792 | 246,800 | 792 |
| 2025-02-19 | 800 | 803 | 783 | 792 | 241,300 | 792 |
| 2025-02-18 | 793 | 809 | 791 | 809 | 333,600 | 809 |
| 2025-02-17 | 790 | 825 | 790 | 802 | 601,400 | 802 |
| 2025-02-14 | 795 | 797 | 765 | 790 | 1,196,200 | 790 |
| 2025-02-13 | 735 | 765 | 719 | 765 | 1,603,500 | 765 |
| 2025-02-12 | 672 | 673 | 658 | 665 | 280,600 | 665 |
| 2025-02-10 | 657 | 664 | 657 | 661 | 190,100 | 661 |
| 2025-02-07 | 652 | 655 | 645 | 654 | 284,500 | 654 |
| 2025-02-06 | 654 | 658 | 652 | 654 | 199,100 | 654 |
| 2025-02-05 | 660 | 662 | 650 | 652 | 251,600 | 652 |
| 2025-02-04 | 676 | 676 | 659 | 660 | 145,000 | 660 |
| 2025-02-03 | 675 | 676 | 660 | 660 | 217,300 | 660 |
| 2025-01-31 | 689 | 692 | 683 | 684 | 107,200 | 684 |
| 2025-01-30 | 693 | 695 | 689 | 695 | 119,500 | 695 |
| 2025-01-29 | 703 | 704 | 690 | 691 | 126,000 | 691 |
| 2025-01-28 | 691 | 702 | 690 | 702 | 184,100 | 702 |
| 2025-01-27 | 696 | 699 | 689 | 698 | 181,500 | 698 |
| 2025-01-24 | 696 | 696 | 681 | 686 | 175,300 | 686 |
| 2025-01-23 | 681 | 692 | 681 | 688 | 138,600 | 688 |
| 2025-01-22 | 682 | 685 | 676 | 681 | 130,800 | 681 |
| 2025-01-21 | 673 | 683 | 670 | 679 | 153,200 | 679 |
| 2025-01-20 | 672 | 678 | 670 | 676 | 102,500 | 676 |
| 2025-01-17 | 674 | 676 | 670 | 673 | 129,400 | 673 |
| 2025-01-16 | 680 | 685 | 676 | 676 | 177,300 | 676 |
| 2025-01-15 | 688 | 689 | 678 | 684 | 181,700 | 684 |
| 2025-01-14 | 682 | 687 | 680 | 682 | 175,900 | 682 |
| 2025-01-10 | 696 | 699 | 682 | 683 | 180,000 | 683 |
| 2025-01-09 | 690 | 704 | 690 | 700 | 216,200 | 700 |
| 2025-01-08 | 691 | 693 | 685 | 688 | 210,400 | 688 |
| 2025-01-07 | 692 | 702 | 691 | 691 | 195,700 | 691 |
| 2025-01-06 | 705 | 710 | 691 | 692 | 323,900 | 692 |
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