2124 JAC Recruitment の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,085	2,101	2,073	2,084	122,200	521
2021-12-29	2,100	2,129	2,085	2,097	189,200	524.25
2021-12-28	2,162	2,180	2,154	2,178	153,000	544.50
2021-12-27	2,178	2,188	2,146	2,170	135,100	542.50
2021-12-24	2,189	2,192	2,162	2,178	74,300	544.50
2021-12-23	2,145	2,195	2,145	2,195	64,600	548.75
2021-12-22	2,157	2,166	2,130	2,153	112,900	538.25
2021-12-21	2,191	2,202	2,134	2,157	167,100	539.25
2021-12-20	2,132	2,191	2,126	2,151	140,500	537.75
2021-12-17	2,163	2,172	2,101	2,118	169,200	529.50
2021-12-16	2,232	2,260	2,190	2,190	158,700	547.50
2021-12-15	2,149	2,210	2,144	2,209	127,000	552.25
2021-12-14	2,159	2,191	2,150	2,166	166,300	541.50
2021-12-13	2,212	2,244	2,205	2,208	189,600	552
2021-12-10	2,174	2,195	2,152	2,175	136,000	543.75
2021-12-09	2,165	2,209	2,163	2,197	86,500	549.25
2021-12-08	2,147	2,153	2,124	2,149	68,300	537.25
2021-12-07	2,080	2,119	2,058	2,117	47,800	529.25
2021-12-06	2,063	2,063	2,020	2,037	75,000	509.25
2021-12-03	2,048	2,077	2,034	2,063	92,200	515.75
2021-12-02	2,017	2,066	2,009	2,028	108,900	507
2021-12-01	1,988	2,031	1,955	2,028	184,300	507
2021-11-30	2,013	2,017	1,965	1,988	540,800	497
2021-11-29	2,052	2,087	1,984	1,992	247,000	498
2021-11-26	2,121	2,124	2,070	2,102	114,600	525.50
2021-11-25	2,179	2,179	2,106	2,132	101,300	533
2021-11-24	2,212	2,213	2,147	2,165	104,000	541.25
2021-11-22	2,255	2,255	2,203	2,211	109,900	552.75
2021-11-19	2,284	2,320	2,256	2,266	130,300	566.50
2021-11-18	2,235	2,257	2,207	2,241	71,800	560.25
2021-11-17	2,308	2,312	2,228	2,236	118,700	559
2021-11-16	2,348	2,354	2,304	2,308	66,700	577
2021-11-15	2,371	2,375	2,287	2,348	86,900	587
2021-11-12	2,310	2,433	2,301	2,363	289,100	590.75
2021-11-11	2,172	2,215	2,172	2,197	57,600	549.25
2021-11-10	2,228	2,234	2,179	2,211	36,800	552.75
2021-11-09	2,260	2,261	2,213	2,235	50,600	558.75
2021-11-08	2,260	2,278	2,247	2,259	55,800	564.75
2021-11-05	2,267	2,271	2,235	2,263	35,900	565.75
2021-11-04	2,259	2,279	2,231	2,279	67,200	569.75
2021-11-02	2,281	2,284	2,242	2,247	29,000	561.75
2021-11-01	2,250	2,289	2,250	2,281	76,900	570.25
2021-10-29	2,246	2,246	2,214	2,232	30,800	558
2021-10-28	2,224	2,249	2,207	2,245	52,400	561.25
2021-10-27	2,257	2,257	2,209	2,228	26,400	557
2021-10-26	2,251	2,259	2,235	2,243	25,100	560.75
2021-10-25	2,220	2,240	2,215	2,239	33,700	559.75
2021-10-22	2,208	2,227	2,191	2,212	31,600	553
2021-10-21	2,250	2,257	2,201	2,204	42,700	551
2021-10-20	2,286	2,293	2,254	2,254	49,300	563.50
2021-10-19	2,214	2,271	2,214	2,264	51,100	566
2021-10-18	2,263	2,266	2,218	2,232	56,400	558
2021-10-15	2,290	2,295	2,240	2,258	63,700	564.50
2021-10-14	2,246	2,285	2,234	2,276	82,400	569
2021-10-13	2,206	2,256	2,200	2,247	115,600	561.75
2021-10-12	2,214	2,214	2,186	2,210	62,000	552.50
2021-10-11	2,209	2,223	2,185	2,222	58,800	555.50
2021-10-08	2,163	2,195	2,161	2,193	92,500	548.25
2021-10-07	2,134	2,170	2,124	2,131	60,100	532.75
2021-10-06	2,153	2,179	2,116	2,134	68,500	533.50
2021-10-05	2,136	2,170	2,101	2,142	102,000	535.50
2021-10-04	2,178	2,187	2,146	2,175	80,200	543.75
2021-10-01	2,171	2,175	2,139	2,154	88,000	538.50
2021-09-30	2,151	2,215	2,151	2,195	151,600	548.75
2021-09-29	2,121	2,150	2,112	2,134	163,800	533.50
2021-09-28	2,169	2,169	2,115	2,151	94,200	537.75
2021-09-27	2,214	2,214	2,163	2,191	142,500	547.75
2021-09-24	2,174	2,236	2,174	2,231	258,700	557.75
2021-09-22	2,124	2,137	2,110	2,126	129,200	531.50
2021-09-21	2,117	2,142	2,108	2,127	145,500	531.75
2021-09-17	2,155	2,180	2,143	2,167	184,800	541.75
2021-09-16	2,114	2,156	2,098	2,152	195,200	538
2021-09-15	2,100	2,135	2,080	2,132	160,900	533
2021-09-14	2,117	2,140	2,107	2,134	192,500	533.50
2021-09-13	2,074	2,100	2,057	2,100	108,700	525
2021-09-10	2,015	2,082	2,012	2,077	225,500	519.25
2021-09-09	1,980	2,007	1,970	1,997	182,300	499.25
2021-09-08	1,969	1,982	1,935	1,969	114,500	492.25
2021-09-07	1,931	1,973	1,921	1,965	269,600	491.25
2021-09-06	1,899	1,939	1,875	1,933	239,100	483.25
2021-09-03	1,877	1,918	1,860	1,892	308,100	473
2021-09-02	1,853	1,888	1,829	1,887	329,900	471.75
2021-09-01	1,803	1,859	1,793	1,855	393,600	463.75
2021-08-31	1,765	1,819	1,765	1,788	679,900	447
2021-08-30	1,749	1,770	1,738	1,758	331,400	439.50
2021-08-27	1,760	1,767	1,730	1,742	112,900	435.50
2021-08-26	1,737	1,770	1,735	1,770	184,000	442.50
2021-08-25	1,759	1,772	1,708	1,752	212,800	438
2021-08-24	1,723	1,785	1,721	1,784	154,900	446
2021-08-23	1,713	1,732	1,693	1,707	91,200	426.75
2021-08-20	1,768	1,768	1,693	1,700	206,200	425
2021-08-19	1,664	1,670	1,648	1,648	50,400	412
2021-08-18	1,633	1,675	1,628	1,675	72,300	418.75
2021-08-17	1,646	1,653	1,627	1,631	118,000	407.75
2021-08-16	1,701	1,708	1,621	1,645	214,500	411.25
2021-08-13	1,740	1,740	1,693	1,700	193,500	425
2021-08-12	1,798	1,810	1,741	1,744	84,500	436
2021-08-11	1,760	1,805	1,740	1,794	155,600	448.50
2021-08-10	1,720	1,767	1,714	1,761	65,600	440.25
2021-08-06	1,704	1,716	1,697	1,709	48,600	427.25
2021-08-05	1,720	1,733	1,691	1,705	110,000	426.25
2021-08-04	1,754	1,758	1,726	1,727	70,300	431.75
2021-08-03	1,758	1,784	1,756	1,759	75,500	439.75
2021-08-02	1,775	1,781	1,753	1,772	57,100	443
2021-07-30	1,773	1,777	1,738	1,748	98,200	437
2021-07-29	1,786	1,805	1,761	1,772	423,700	443
2021-07-28	1,810	1,810	1,765	1,768	151,000	442
2021-07-27	1,830	1,840	1,816	1,837	85,600	459.25
2021-07-26	1,819	1,828	1,806	1,814	77,000	453.50
2021-07-21	1,805	1,815	1,780	1,787	74,600	446.75
2021-07-20	1,800	1,800	1,767	1,769	77,300	442.25
2021-07-19	1,819	1,832	1,802	1,826	88,100	456.50
2021-07-16	1,814	1,837	1,801	1,828	84,400	457
2021-07-15	1,830	1,843	1,820	1,825	81,600	456.25
2021-07-14	1,808	1,847	1,806	1,839	178,400	459.75
2021-07-13	1,828	1,837	1,812	1,823	135,800	455.75
2021-07-12	1,809	1,827	1,800	1,814	126,400	453.50
2021-07-09	1,777	1,783	1,740	1,773	146,400	443.25
2021-07-08	1,811	1,838	1,800	1,800	151,800	450
2021-07-07	1,790	1,820	1,775	1,818	134,500	454.50
2021-07-06	1,804	1,807	1,784	1,793	48,600	448.25
2021-07-05	1,800	1,800	1,781	1,795	45,500	448.75
2021-07-02	1,799	1,823	1,790	1,803	93,900	450.75
2021-07-01	1,783	1,799	1,777	1,793	68,200	448.25
2021-06-30	1,747	1,784	1,747	1,781	93,600	445.25
2021-06-29	1,753	1,753	1,718	1,720	81,500	430
2021-06-28	1,790	1,790	1,743	1,753	66,800	438.25
2021-06-25	1,790	1,790	1,765	1,767	61,400	441.75
2021-06-24	1,810	1,810	1,772	1,773	56,400	443.25
2021-06-23	1,810	1,817	1,790	1,800	66,400	450
2021-06-22	1,810	1,828	1,793	1,800	140,800	450
2021-06-21	1,770	1,795	1,754	1,783	163,700	445.75
2021-06-18	1,808	1,816	1,777	1,781	101,700	445.25
2021-06-17	1,805	1,818	1,795	1,808	129,700	452
2021-06-16	1,794	1,847	1,794	1,809	599,000	452.25
2021-06-15	1,764	1,794	1,745	1,777	391,900	444.25
2021-06-14	1,720	1,756	1,702	1,745	172,600	436.25
2021-06-11	1,800	1,806	1,739	1,744	183,400	436
2021-06-10	1,888	1,890	1,806	1,806	224,100	451.50
2021-06-09	1,881	1,902	1,870	1,887	48,600	471.75
2021-06-08	1,847	1,888	1,845	1,875	27,000	468.75
2021-06-07	1,887	1,887	1,853	1,860	38,000	465
2021-06-04	1,871	1,880	1,858	1,867	43,100	466.75
2021-06-03	1,833	1,857	1,833	1,847	41,500	461.75
2021-06-02	1,829	1,868	1,829	1,861	50,000	465.25
2021-06-01	1,799	1,834	1,794	1,828	57,900	457
2021-05-31	1,817	1,820	1,790	1,790	60,100	447.50
2021-05-28	1,860	1,860	1,826	1,848	75,400	462
2021-05-27	1,880	1,885	1,805	1,806	96,500	451.50
2021-05-26	1,829	1,870	1,813	1,845	82,500	461.25
2021-05-25	1,814	1,814	1,781	1,799	41,900	449.75
2021-05-24	1,800	1,829	1,800	1,820	45,300	455
2021-05-21	1,796	1,818	1,784	1,813	37,900	453.25
2021-05-20	1,819	1,826	1,785	1,796	25,400	449
2021-05-19	1,800	1,822	1,785	1,811	51,300	452.75
2021-05-18	1,800	1,818	1,782	1,807	53,600	451.75
2021-05-17	1,824	1,830	1,773	1,777	118,000	444.25
2021-05-14	1,754	1,771	1,720	1,732	33,600	433
2021-05-13	1,699	1,735	1,671	1,724	77,700	431
2021-05-12	1,746	1,757	1,716	1,722	62,500	430.50
2021-05-11	1,767	1,774	1,726	1,727	67,500	431.75
2021-05-10	1,781	1,803	1,765	1,792	27,500	448
2021-05-07	1,780	1,790	1,761	1,773	41,100	443.25
2021-05-06	1,731	1,778	1,725	1,772	80,400	443
2021-04-30	1,742	1,747	1,697	1,700	66,500	425
2021-04-28	1,783	1,783	1,735	1,739	47,600	434.75
2021-04-27	1,812	1,817	1,781	1,783	31,500	445.75
2021-04-26	1,817	1,828	1,799	1,801	46,900	450.25
2021-04-23	1,788	1,804	1,773	1,799	38,800	449.75
2021-04-22	1,788	1,805	1,785	1,805	39,400	451.25
2021-04-21	1,780	1,784	1,742	1,758	85,500	439.50
2021-04-20	1,810	1,818	1,792	1,805	45,300	451.25
2021-04-19	1,858	1,858	1,820	1,820	72,300	455
2021-04-16	1,844	1,887	1,844	1,868	58,300	467
2021-04-15	1,852	1,865	1,835	1,838	27,700	459.50
2021-04-14	1,860	1,879	1,834	1,856	52,000	464
2021-04-13	1,822	1,869	1,821	1,850	81,200	462.50
2021-04-12	1,828	1,828	1,791	1,803	45,700	450.75
2021-04-09	1,789	1,819	1,781	1,800	61,600	450
2021-04-08	1,784	1,784	1,756	1,767	45,000	441.75
2021-04-07	1,740	1,791	1,737	1,786	91,000	446.50
2021-04-06	1,775	1,793	1,733	1,742	49,300	435.50
2021-04-05	1,800	1,800	1,763	1,768	38,800	442
2021-04-02	1,776	1,799	1,776	1,799	69,900	449.75
2021-04-01	1,760	1,769	1,732	1,756	41,700	439
2021-03-31	1,780	1,781	1,740	1,745	60,800	436.25
2021-03-30	1,763	1,802	1,763	1,782	79,000	445.50
2021-03-29	1,800	1,810	1,747	1,775	123,600	443.75
2021-03-26	1,764	1,799	1,746	1,789	78,800	447.25
2021-03-25	1,722	1,749	1,706	1,729	87,600	432.25
2021-03-24	1,786	1,800	1,716	1,722	96,000	430.50
2021-03-23	1,805	1,824	1,801	1,801	119,800	450.25
2021-03-22	1,812	1,837	1,812	1,818	109,200	454.50
2021-03-19	1,796	1,829	1,779	1,824	124,600	456
2021-03-18	1,800	1,811	1,787	1,803	70,700	450.75
2021-03-17	1,757	1,776	1,750	1,772	78,800	443
2021-03-16	1,725	1,770	1,718	1,756	114,600	439
2021-03-15	1,745	1,746	1,704	1,718	92,800	429.50
2021-03-12	1,660	1,705	1,654	1,705	64,600	426.25
2021-03-11	1,660	1,668	1,637	1,650	72,100	412.50
2021-03-10	1,671	1,671	1,630	1,638	64,300	409.50
2021-03-09	1,690	1,701	1,660	1,668	110,200	417
2021-03-08	1,649	1,691	1,643	1,665	151,400	416.25
2021-03-05	1,615	1,616	1,562	1,609	105,400	402.25
2021-03-04	1,616	1,630	1,591	1,617	87,500	404.25
2021-03-03	1,677	1,684	1,633	1,636	75,700	409
2021-03-02	1,693	1,694	1,636	1,654	86,900	413.50
2021-03-01	1,644	1,700	1,639	1,674	120,400	418.50
2021-02-26	1,624	1,648	1,615	1,615	96,100	403.75
2021-02-25	1,700	1,710	1,635	1,649	139,000	412.25
2021-02-24	1,675	1,708	1,663	1,681	142,700	420.25
2021-02-22	1,714	1,717	1,664	1,665	156,400	416.25
2021-02-19	1,690	1,694	1,668	1,680	158,500	420
2021-02-18	1,746	1,750	1,700	1,700	150,500	425
2021-02-17	1,776	1,798	1,751	1,752	156,500	438
2021-02-16	1,850	1,851	1,796	1,804	109,800	451
2021-02-15	1,839	1,895	1,757	1,850	276,800	462.50
2021-02-12	1,899	1,922	1,877	1,909	86,100	477.25
2021-02-10	1,927	1,927	1,877	1,881	34,200	470.25
2021-02-09	1,950	1,950	1,896	1,916	57,700	479
2021-02-08	1,938	1,970	1,933	1,949	97,100	487.25
2021-02-05	1,914	1,930	1,904	1,918	108,800	479.50
2021-02-04	1,890	1,912	1,883	1,898	59,100	474.50
2021-02-03	1,889	1,910	1,872	1,902	75,100	475.50
2021-02-02	1,882	1,903	1,874	1,889	63,400	472.25
2021-02-01	1,854	1,885	1,854	1,871	48,400	467.75
2021-01-29	1,883	1,896	1,851	1,861	60,800	465.25
2021-01-28	1,861	1,910	1,856	1,904	66,500	476
2021-01-27	1,866	1,895	1,852	1,889	60,300	472.25
2021-01-26	1,892	1,905	1,841	1,843	76,500	460.75
2021-01-25	1,888	1,909	1,877	1,908	59,600	477
2021-01-22	1,900	1,908	1,871	1,871	61,800	467.75
2021-01-21	1,927	1,950	1,896	1,905	121,500	476.25
2021-01-20	1,860	1,928	1,860	1,928	238,800	482
2021-01-19	1,855	1,865	1,839	1,861	64,700	465.25
2021-01-18	1,816	1,866	1,811	1,861	90,600	465.25
2021-01-15	1,811	1,847	1,806	1,829	140,300	457.25
2021-01-14	1,821	1,842	1,791	1,796	104,500	449
2021-01-13	1,793	1,836	1,792	1,826	159,900	456.50
2021-01-12	1,790	1,795	1,749	1,789	165,600	447.25
2021-01-08	1,811	1,814	1,782	1,801	129,100	450.25
2021-01-07	1,814	1,814	1,784	1,796	172,800	449
2021-01-06	1,847	1,860	1,800	1,800	95,000	450
2021-01-05	1,858	1,859	1,840	1,844	116,800	461
2021-01-04	1,895	1,895	1,829	1,858	151,000	464.50

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