2124 JAC Recruitment の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,848	1,900	1,837	1,892	203,800	473
2020-12-29	1,782	1,871	1,761	1,852	244,200	463
2020-12-28	1,914	1,919	1,869	1,873	296,600	468.25
2020-12-25	1,889	1,907	1,881	1,907	120,200	476.75
2020-12-24	1,880	1,901	1,878	1,884	99,900	471
2020-12-23	1,848	1,875	1,839	1,875	103,500	468.75
2020-12-22	1,870	1,878	1,836	1,840	120,200	460
2020-12-21	1,869	1,892	1,859	1,874	147,900	468.50
2020-12-18	1,900	1,919	1,863	1,876	215,000	469
2020-12-17	1,919	1,927	1,902	1,905	83,800	476.25
2020-12-16	1,930	1,933	1,912	1,919	114,400	479.75
2020-12-15	1,906	1,938	1,900	1,901	183,600	475.25
2020-12-14	1,872	1,908	1,872	1,879	97,500	469.75
2020-12-11	1,860	1,882	1,838	1,878	115,700	469.50
2020-12-10	1,879	1,902	1,850	1,889	110,300	472.25
2020-12-09	1,832	1,883	1,829	1,881	178,300	470.25
2020-12-08	1,859	1,866	1,832	1,851	137,500	462.75
2020-12-07	1,898	1,900	1,861	1,882	156,300	470.50
2020-12-04	1,830	1,886	1,824	1,883	204,900	470.75
2020-12-03	1,790	1,860	1,776	1,847	203,200	461.75
2020-12-02	1,806	1,806	1,771	1,794	339,300	448.50
2020-12-01	1,791	1,850	1,746	1,792	408,400	448
2020-11-30	1,898	1,912	1,843	1,854	442,600	463.50
2020-11-27	1,795	1,913	1,788	1,909	667,200	477.25
2020-11-26	1,726	1,783	1,723	1,776	206,500	444
2020-11-25	1,776	1,780	1,718	1,718	212,100	429.50
2020-11-24	1,726	1,755	1,713	1,755	283,000	438.75
2020-11-20	1,680	1,732	1,661	1,722	307,800	430.50
2020-11-19	1,631	1,690	1,616	1,680	439,300	420
2020-11-18	1,593	1,665	1,570	1,631	296,800	407.75
2020-11-17	1,608	1,661	1,585	1,589	352,200	397.25
2020-11-16	1,565	1,614	1,530	1,605	519,300	401.25
2020-11-13	1,480	1,495	1,460	1,495	163,300	373.75
2020-11-12	1,475	1,494	1,459	1,494	150,800	373.50
2020-11-11	1,489	1,493	1,465	1,485	166,600	371.25
2020-11-10	1,429	1,489	1,419	1,472	306,800	368
2020-11-09	1,379	1,394	1,368	1,386	127,000	346.50
2020-11-06	1,359	1,379	1,338	1,359	113,000	339.75
2020-11-05	1,320	1,382	1,299	1,370	249,200	342.50
2020-11-04	1,299	1,348	1,299	1,314	120,600	328.50
2020-11-02	1,251	1,283	1,251	1,269	87,400	317.25
2020-10-30	1,305	1,310	1,242	1,250	142,600	312.50
2020-10-29	1,299	1,314	1,285	1,310	73,300	327.50
2020-10-28	1,364	1,364	1,317	1,324	95,000	331
2020-10-27	1,355	1,364	1,331	1,364	86,100	341
2020-10-26	1,418	1,425	1,378	1,379	119,100	344.75
2020-10-23	1,419	1,429	1,384	1,390	113,700	347.50
2020-10-22	1,400	1,411	1,382	1,397	114,000	349.25
2020-10-21	1,379	1,402	1,379	1,399	62,900	349.75
2020-10-20	1,377	1,400	1,367	1,382	83,100	345.50
2020-10-19	1,369	1,393	1,369	1,389	64,000	347.25
2020-10-16	1,357	1,378	1,350	1,369	109,200	342.25
2020-10-15	1,369	1,381	1,355	1,376	127,800	344
2020-10-14	1,385	1,391	1,367	1,377	102,200	344.25
2020-10-13	1,388	1,397	1,375	1,387	86,200	346.75
2020-10-12	1,362	1,382	1,352	1,369	117,100	342.25
2020-10-09	1,340	1,352	1,321	1,348	143,000	337
2020-10-08	1,338	1,348	1,323	1,342	205,100	335.50
2020-10-07	1,297	1,340	1,289	1,339	144,700	334.75
2020-10-06	1,324	1,339	1,306	1,312	95,700	328
2020-10-05	1,298	1,324	1,293	1,324	123,700	331
2020-10-02	1,315	1,336	1,265	1,283	213,500	320.75
2020-09-30	1,323	1,353	1,305	1,312	140,700	328
2020-09-29	1,337	1,337	1,314	1,325	91,600	331.25
2020-09-28	1,317	1,331	1,291	1,331	129,700	332.75
2020-09-25	1,318	1,324	1,287	1,295	100,600	323.75
2020-09-24	1,328	1,329	1,286	1,297	119,300	324.25
2020-09-23	1,359	1,365	1,329	1,343	125,400	335.75
2020-09-18	1,345	1,375	1,345	1,368	92,200	342
2020-09-17	1,350	1,355	1,330	1,340	78,600	335
2020-09-16	1,351	1,380	1,348	1,355	128,100	338.75
2020-09-15	1,357	1,365	1,328	1,358	71,300	339.50
2020-09-14	1,359	1,359	1,334	1,354	116,600	338.50
2020-09-11	1,315	1,355	1,310	1,349	122,600	337.25
2020-09-10	1,342	1,342	1,318	1,319	100,600	329.75
2020-09-09	1,339	1,360	1,302	1,316	202,400	329
2020-09-08	1,298	1,371	1,296	1,369	250,900	342.25
2020-09-07	1,266	1,288	1,253	1,279	66,300	319.75
2020-09-04	1,263	1,274	1,250	1,266	64,500	316.50
2020-09-03	1,275	1,293	1,261	1,293	87,500	323.25
2020-09-02	1,274	1,276	1,255	1,258	78,000	314.50
2020-09-01	1,256	1,292	1,249	1,273	100,600	318.25
2020-08-31	1,251	1,293	1,251	1,275	107,800	318.75
2020-08-28	1,260	1,282	1,220	1,233	131,000	308.25
2020-08-27	1,282	1,282	1,248	1,253	79,200	313.25
2020-08-26	1,270	1,285	1,236	1,275	160,700	318.75
2020-08-25	1,274	1,292	1,257	1,276	136,900	319
2020-08-24	1,277	1,277	1,237	1,260	114,900	315
2020-08-21	1,242	1,281	1,242	1,277	182,500	319.25
2020-08-20	1,225	1,243	1,207	1,234	87,700	308.50
2020-08-19	1,239	1,265	1,229	1,231	128,200	307.75
2020-08-18	1,223	1,240	1,207	1,227	116,500	306.75
2020-08-17	1,251	1,258	1,215	1,223	144,500	305.75
2020-08-14	1,278	1,285	1,205	1,248	325,300	312
2020-08-13	1,269	1,329	1,266	1,280	606,300	320
2020-08-12	1,103	1,126	1,094	1,124	176,900	281
2020-08-11	1,070	1,103	1,069	1,080	196,400	270
2020-08-07	1,040	1,059	1,035	1,054	63,500	263.50
2020-08-06	1,048	1,070	1,039	1,046	69,900	261.50
2020-08-05	1,046	1,048	1,014	1,041	75,000	260.25
2020-08-04	999	1,032	991	1,032	115,400	258
2020-08-03	980	1,000	976	996	102,600	249
2020-07-31	999	999	962	968	162,000	242
2020-07-30	1,025	1,045	1,000	1,003	104,000	250.75
2020-07-29	1,060	1,064	1,026	1,033	157,700	258.25
2020-07-28	1,090	1,095	1,076	1,076	70,100	269
2020-07-27	1,095	1,097	1,077	1,094	80,200	273.50
2020-07-22	1,114	1,116	1,097	1,109	71,100	277.25
2020-07-21	1,127	1,130	1,096	1,118	164,400	279.50
2020-07-20	1,108	1,130	1,102	1,126	123,600	281.50
2020-07-17	1,125	1,125	1,080	1,100	75,700	275
2020-07-16	1,067	1,127	1,061	1,107	182,500	276.75
2020-07-15	1,050	1,059	1,040	1,058	283,200	264.50
2020-07-14	1,057	1,062	1,032	1,040	155,000	260
2020-07-13	1,061	1,088	1,055	1,072	145,300	268
2020-07-10	1,056	1,056	1,031	1,031	172,200	257.75
2020-07-09	1,120	1,122	1,072	1,074	127,900	268.50
2020-07-08	1,143	1,157	1,122	1,124	74,300	281
2020-07-07	1,165	1,165	1,130	1,140	115,200	285
2020-07-06	1,158	1,165	1,142	1,162	71,100	290.50
2020-07-03	1,138	1,161	1,125	1,150	178,800	287.50
2020-07-02	1,157	1,157	1,104	1,108	133,600	277
2020-07-01	1,166	1,187	1,147	1,147	151,100	286.75
2020-06-30	1,170	1,186	1,142	1,142	87,500	285.50
2020-06-29	1,169	1,173	1,142	1,153	172,900	288.25
2020-06-26	1,155	1,177	1,155	1,170	131,000	292.50
2020-06-25	1,159	1,160	1,135	1,151	123,900	287.75
2020-06-24	1,163	1,187	1,163	1,178	103,700	294.50
2020-06-23	1,203	1,221	1,175	1,180	142,600	295
2020-06-22	1,189	1,198	1,165	1,189	100,900	297.25
2020-06-19	1,201	1,207	1,178	1,179	168,700	294.75
2020-06-18	1,190	1,199	1,176	1,197	134,800	299.25
2020-06-17	1,195	1,203	1,176	1,190	95,700	297.50
2020-06-16	1,183	1,227	1,166	1,195	215,400	298.75
2020-06-15	1,189	1,209	1,136	1,136	207,300	284
2020-06-12	1,177	1,200	1,158	1,188	240,900	297
2020-06-11	1,300	1,303	1,234	1,237	236,700	309.25
2020-06-10	1,310	1,329	1,301	1,309	157,600	327.25
2020-06-09	1,350	1,352	1,292	1,316	232,300	329
2020-06-08	1,339	1,364	1,327	1,346	216,300	336.50
2020-06-05	1,300	1,322	1,282	1,319	284,100	329.75
2020-06-04	1,358	1,362	1,300	1,334	258,000	333.50
2020-06-03	1,405	1,411	1,344	1,350	208,100	337.50
2020-06-02	1,362	1,402	1,358	1,393	175,800	348.25
2020-06-01	1,381	1,390	1,348	1,362	139,500	340.50
2020-05-29	1,397	1,401	1,362	1,381	152,900	345.25
2020-05-28	1,424	1,424	1,371	1,397	186,500	349.25
2020-05-27	1,455	1,455	1,398	1,402	243,900	350.50
2020-05-26	1,458	1,478	1,435	1,453	252,700	363.25
2020-05-25	1,429	1,430	1,380	1,422	252,200	355.50
2020-05-22	1,397	1,397	1,329	1,339	192,700	334.75
2020-05-21	1,346	1,382	1,321	1,377	256,200	344.25
2020-05-20	1,311	1,349	1,309	1,325	185,100	331.25
2020-05-19	1,317	1,343	1,295	1,312	523,400	328
2020-05-18	1,180	1,337	1,180	1,317	662,000	329.25
2020-05-15	1,196	1,198	1,125	1,141	110,100	285.25
2020-05-14	1,200	1,209	1,140	1,143	182,100	285.75
2020-05-13	1,202	1,211	1,180	1,207	115,200	301.75
2020-05-12	1,235	1,235	1,200	1,215	158,600	303.75
2020-05-11	1,219	1,240	1,209	1,226	224,000	306.50
2020-05-08	1,180	1,184	1,149	1,180	153,600	295
2020-05-07	1,158	1,173	1,118	1,131	189,100	282.75
2020-05-01	1,142	1,142	1,098	1,113	135,500	278.25
2020-04-30	1,157	1,157	1,135	1,140	144,000	285
2020-04-28	1,094	1,100	1,069	1,097	122,400	274.25
2020-04-27	1,064	1,085	1,055	1,085	134,500	271.25
2020-04-24	1,088	1,088	1,046	1,059	119,600	264.75
2020-04-23	1,033	1,064	1,029	1,064	135,500	266
2020-04-22	1,048	1,054	1,006	1,032	119,100	258
2020-04-21	1,110	1,112	1,052	1,065	253,100	266.25
2020-04-20	1,095	1,120	1,073	1,111	127,300	277.75
2020-04-17	1,065	1,098	1,056	1,073	111,400	268.25
2020-04-16	1,068	1,077	1,052	1,073	162,300	268.25
2020-04-15	1,060	1,083	1,047	1,075	183,900	268.75
2020-04-14	1,021	1,060	1,003	1,058	144,000	264.50
2020-04-13	1,071	1,071	1,028	1,031	166,000	257.75
2020-04-10	1,062	1,070	1,006	1,047	99,000	261.75
2020-04-09	1,013	1,058	1,007	1,050	164,000	262.50
2020-04-08	1,001	1,023	955	1,007	274,700	251.75
2020-04-07	1,003	1,048	995	1,020	308,300	255
2020-04-06	911	964	884	958	286,200	239.50
2020-04-03	1,000	1,008	928	935	231,200	233.75
2020-04-02	984	1,015	970	1,000	282,000	250
2020-04-01	1,038	1,043	985	996	281,400	249
2020-03-31	1,014	1,047	1,003	1,016	140,300	254
2020-03-30	1,044	1,054	995	1,030	235,000	257.50
2020-03-27	1,093	1,106	1,047	1,068	197,400	267
2020-03-26	1,091	1,099	1,058	1,066	166,500	266.50
2020-03-25	1,112	1,118	1,036	1,077	219,300	269.25
2020-03-24	1,000	1,013	973	993	303,900	248.25
2020-03-23	928	990	920	971	280,300	242.75
2020-03-19	1,040	1,049	908	918	322,700	229.50
2020-03-18	1,040	1,084	1,038	1,040	402,700	260
2020-03-17	978	1,046	957	1,038	392,200	259.50
2020-03-16	1,074	1,098	1,017	1,018	325,500	254.50
2020-03-13	1,054	1,106	1,025	1,070	394,100	267.50
2020-03-12	1,149	1,203	1,134	1,137	297,500	284.25
2020-03-11	1,242	1,254	1,195	1,195	186,400	298.75
2020-03-10	1,218	1,249	1,164	1,244	407,000	311
2020-03-09	1,262	1,300	1,235	1,248	355,300	312
2020-03-06	1,379	1,386	1,339	1,352	275,800	338
2020-03-05	1,440	1,440	1,407	1,414	179,700	353.50
2020-03-04	1,393	1,428	1,384	1,410	238,600	352.50
2020-03-03	1,508	1,508	1,403	1,405	294,600	351.25
2020-03-02	1,350	1,471	1,345	1,448	474,800	362
2020-02-28	1,416	1,433	1,389	1,397	408,400	349.25
2020-02-27	1,534	1,534	1,466	1,469	273,200	367.25
2020-02-26	1,500	1,541	1,495	1,538	180,600	384.50
2020-02-25	1,517	1,553	1,501	1,535	239,300	383.75
2020-02-21	1,604	1,641	1,592	1,594	273,900	398.50
2020-02-20	1,653	1,660	1,613	1,615	279,700	403.75
2020-02-19	1,653	1,671	1,642	1,651	199,800	412.75
2020-02-18	1,649	1,676	1,628	1,653	209,800	413.25
2020-02-17	1,644	1,674	1,597	1,642	360,500	410.50
2020-02-14	1,632	1,648	1,618	1,634	199,000	408.50
2020-02-13	1,679	1,679	1,642	1,650	216,000	412.50
2020-02-12	1,700	1,711	1,685	1,691	103,900	422.75
2020-02-10	1,710	1,715	1,685	1,687	120,500	421.75
2020-02-07	1,741	1,742	1,713	1,719	106,800	429.75
2020-02-06	1,739	1,753	1,726	1,738	131,700	434.50
2020-02-05	1,694	1,714	1,684	1,708	208,600	427
2020-02-04	1,697	1,703	1,679	1,697	125,900	424.25
2020-02-03	1,620	1,701	1,620	1,687	253,500	421.75
2020-01-31	1,704	1,720	1,693	1,693	131,100	423.25
2020-01-30	1,720	1,738	1,683	1,687	222,700	421.75
2020-01-29	1,736	1,748	1,718	1,728	187,100	432
2020-01-28	1,706	1,743	1,703	1,737	213,100	434.25
2020-01-27	1,777	1,779	1,753	1,755	205,800	438.75
2020-01-24	1,794	1,816	1,786	1,810	186,500	452.50
2020-01-23	1,799	1,804	1,778	1,789	235,900	447.25
2020-01-22	1,808	1,821	1,798	1,807	187,200	451.75
2020-01-21	1,851	1,851	1,817	1,820	168,800	455
2020-01-20	1,870	1,876	1,849	1,858	191,000	464.50
2020-01-17	1,900	1,901	1,881	1,883	113,000	470.75
2020-01-16	1,898	1,904	1,887	1,889	85,800	472.25
2020-01-15	1,892	1,902	1,888	1,896	113,000	474
2020-01-14	1,928	1,928	1,879	1,896	171,800	474
2020-01-10	1,910	1,914	1,893	1,904	164,900	476
2020-01-09	1,933	1,945	1,908	1,916	220,500	479
2020-01-08	1,929	1,929	1,869	1,894	323,200	473.50
2020-01-07	1,917	1,961	1,917	1,957	244,200	489.25
2020-01-06	1,932	1,932	1,898	1,912	210,900	478

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