2124 JAC Recruitment の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	663	663	648	650	457,300	650
2023-12-28	627	656	627	653	663,900	653
2023-12-27	2,701	2,709	2,672	2,707	157,600	676.75
2023-12-26	2,696	2,725	2,666	2,682	110,200	670.50
2023-12-25	2,750	2,752	2,695	2,698	114,100	674.50
2023-12-22	2,695	2,735	2,691	2,729	128,500	682.25
2023-12-21	2,668	2,689	2,662	2,674	88,200	668.50
2023-12-20	2,713	2,736	2,674	2,674	87,100	668.50
2023-12-19	2,653	2,715	2,644	2,705	87,700	676.25
2023-12-18	2,656	2,663	2,620	2,653	112,300	663.25
2023-12-15	2,701	2,701	2,653	2,668	186,600	667
2023-12-14	2,730	2,732	2,675	2,701	97,800	675.25
2023-12-13	2,787	2,802	2,707	2,709	131,000	677.25
2023-12-12	2,765	2,796	2,735	2,740	116,700	685
2023-12-11	2,726	2,767	2,717	2,762	143,700	690.50
2023-12-08	2,700	2,736	2,669	2,686	168,000	671.50
2023-12-07	2,691	2,697	2,670	2,682	86,700	670.50
2023-12-06	2,696	2,715	2,676	2,712	123,900	678
2023-12-05	2,691	2,724	2,665	2,666	129,600	666.50
2023-12-04	2,654	2,703	2,643	2,694	103,200	673.50
2023-12-01	2,664	2,684	2,648	2,658	120,400	664.50
2023-11-30	2,616	2,665	2,610	2,661	102,700	665.25
2023-11-29	2,614	2,631	2,600	2,611	140,400	652.75
2023-11-28	2,570	2,634	2,570	2,624	167,600	656
2023-11-27	2,582	2,589	2,568	2,569	83,700	642.25
2023-11-24	2,627	2,627	2,580	2,580	90,700	645
2023-11-22	2,598	2,612	2,564	2,588	155,000	647
2023-11-21	2,610	2,622	2,595	2,600	153,700	650
2023-11-20	2,613	2,636	2,578	2,587	131,100	646.75
2023-11-17	2,630	2,646	2,605	2,628	142,500	657
2023-11-16	2,600	2,628	2,574	2,616	170,800	654
2023-11-15	2,559	2,622	2,558	2,601	153,600	650.25
2023-11-14	2,522	2,630	2,512	2,559	330,700	639.75
2023-11-13	2,430	2,430	2,369	2,394	171,900	598.50
2023-11-10	2,401	2,429	2,382	2,425	161,600	606.25
2023-11-09	2,420	2,431	2,403	2,427	98,500	606.75
2023-11-08	2,466	2,481	2,429	2,449	101,500	612.25
2023-11-07	2,476	2,482	2,451	2,451	79,500	612.75
2023-11-06	2,500	2,511	2,470	2,491	140,000	622.75
2023-11-02	2,463	2,479	2,443	2,460	51,200	615
2023-11-01	2,423	2,439	2,399	2,417	61,000	604.25
2023-10-31	2,380	2,389	2,352	2,386	41,900	596.50
2023-10-30	2,369	2,377	2,339	2,353	40,300	588.25
2023-10-27	2,368	2,380	2,345	2,368	82,600	592
2023-10-26	2,349	2,380	2,333	2,344	47,000	586
2023-10-25	2,382	2,403	2,361	2,369	85,800	592.25
2023-10-24	2,317	2,362	2,273	2,351	73,200	587.75
2023-10-23	2,310	2,333	2,289	2,317	96,500	579.25
2023-10-20	2,320	2,358	2,289	2,338	75,500	584.50
2023-10-19	2,320	2,356	2,307	2,312	57,000	578
2023-10-18	2,385	2,385	2,326	2,367	71,500	591.75
2023-10-17	2,370	2,425	2,359	2,369	112,600	592.25
2023-10-16	2,399	2,428	2,335	2,346	143,900	586.50
2023-10-13	2,489	2,489	2,414	2,427	176,600	606.75
2023-10-12	2,475	2,513	2,465	2,504	91,500	626
2023-10-11	2,530	2,530	2,473	2,473	59,900	618.25
2023-10-10	2,493	2,526	2,475	2,515	128,500	628.75
2023-10-06	2,465	2,513	2,451	2,470	59,300	617.50
2023-10-05	2,472	2,497	2,459	2,478	99,600	619.50
2023-10-04	2,429	2,482	2,425	2,449	103,400	612.25
2023-10-03	2,492	2,509	2,473	2,474	138,000	618.50
2023-10-02	2,571	2,571	2,482	2,492	140,900	623
2023-09-29	2,547	2,566	2,513	2,542	108,000	635.50
2023-09-28	2,570	2,570	2,511	2,547	94,900	636.75
2023-09-27	2,523	2,567	2,497	2,552	167,100	638
2023-09-26	2,550	2,557	2,523	2,523	79,400	630.75
2023-09-25	2,497	2,533	2,490	2,529	99,400	632.25
2023-09-22	2,450	2,497	2,433	2,473	84,000	618.25
2023-09-21	2,518	2,532	2,467	2,469	84,700	617.25
2023-09-20	2,493	2,518	2,486	2,502	113,800	625.50
2023-09-19	2,520	2,530	2,466	2,491	121,700	622.75
2023-09-15	2,526	2,538	2,505	2,526	98,500	631.50
2023-09-14	2,530	2,530	2,488	2,521	123,700	630.25
2023-09-13	2,540	2,554	2,508	2,534	143,300	633.50
2023-09-12	2,589	2,600	2,528	2,562	117,100	640.50
2023-09-11	2,620	2,624	2,531	2,566	115,600	641.50
2023-09-08	2,580	2,631	2,561	2,621	80,300	655.25
2023-09-07	2,640	2,641	2,592	2,610	125,500	652.50
2023-09-06	2,740	2,746	2,675	2,675	85,600	668.75
2023-09-05	2,729	2,747	2,713	2,741	52,400	685.25
2023-09-04	2,720	2,742	2,704	2,726	64,700	681.50
2023-09-01	2,714	2,723	2,669	2,711	78,900	677.75
2023-08-31	2,639	2,711	2,635	2,696	145,800	674
2023-08-30	2,646	2,646	2,611	2,636	65,200	659
2023-08-29	2,660	2,676	2,646	2,647	39,100	661.75
2023-08-28	2,639	2,651	2,611	2,625	48,900	656.25
2023-08-25	2,604	2,635	2,571	2,625	56,800	656.25
2023-08-24	2,582	2,632	2,581	2,614	45,000	653.50
2023-08-23	2,610	2,612	2,568	2,612	72,200	653
2023-08-22	2,576	2,611	2,551	2,585	62,700	646.25
2023-08-21	2,549	2,576	2,533	2,564	75,500	641
2023-08-18	2,598	2,598	2,521	2,546	80,300	636.50
2023-08-17	2,636	2,642	2,596	2,638	68,800	659.50
2023-08-16	2,612	2,641	2,602	2,637	52,500	659.25
2023-08-15	2,638	2,656	2,607	2,647	84,200	661.75
2023-08-14	2,672	2,700	2,602	2,607	174,200	651.75
2023-08-10	2,698	2,708	2,616	2,672	156,000	668
2023-08-09	2,705	2,757	2,683	2,745	72,100	686.25
2023-08-08	2,700	2,731	2,686	2,725	83,600	681.25
2023-08-07	2,660	2,700	2,640	2,700	77,900	675
2023-08-04	2,690	2,696	2,660	2,675	74,500	668.75
2023-08-03	2,720	2,721	2,682	2,697	67,700	674.25
2023-08-02	2,827	2,827	2,742	2,760	58,500	690
2023-08-01	2,804	2,838	2,779	2,827	79,000	706.75
2023-07-31	2,760	2,822	2,745	2,821	130,700	705.25
2023-07-28	2,688	2,731	2,657	2,731	100,400	682.75
2023-07-27	2,692	2,730	2,669	2,729	66,200	682.25
2023-07-26	2,680	2,700	2,647	2,691	50,900	672.75
2023-07-25	2,697	2,697	2,637	2,664	46,900	666
2023-07-24	2,655	2,672	2,649	2,664	58,800	666
2023-07-21	2,685	2,685	2,612	2,625	66,400	656.25
2023-07-20	2,712	2,721	2,686	2,697	59,500	674.25
2023-07-19	2,709	2,741	2,689	2,727	100,400	681.75
2023-07-18	2,645	2,705	2,645	2,670	75,300	667.50
2023-07-14	2,633	2,660	2,608	2,631	70,400	657.75
2023-07-13	2,585	2,628	2,548	2,621	53,500	655.25
2023-07-12	2,636	2,647	2,566	2,568	67,700	642
2023-07-11	2,612	2,630	2,580	2,613	88,100	653.25
2023-07-10	2,576	2,609	2,557	2,592	122,300	648
2023-07-07	2,500	2,565	2,471	2,555	122,400	638.75
2023-07-06	2,512	2,531	2,498	2,514	42,800	628.50
2023-07-05	2,525	2,541	2,501	2,526	52,100	631.50
2023-07-04	2,533	2,550	2,510	2,531	58,400	632.75
2023-07-03	2,615	2,623	2,546	2,557	86,300	639.25
2023-06-30	2,575	2,604	2,553	2,595	164,600	648.75
2023-06-29	2,558	2,609	2,558	2,586	89,800	646.50
2023-06-28	2,510	2,557	2,488	2,557	172,100	639.25
2023-06-27	2,500	2,515	2,464	2,513	156,700	628.25
2023-06-26	2,467	2,521	2,435	2,508	136,500	627
2023-06-23	2,545	2,546	2,456	2,476	102,800	619
2023-06-22	2,552	2,552	2,514	2,520	68,900	630
2023-06-21	2,559	2,570	2,532	2,552	71,800	638
2023-06-20	2,608	2,608	2,531	2,565	116,500	641.25
2023-06-19	2,550	2,616	2,549	2,608	123,700	652
2023-06-16	2,510	2,540	2,499	2,534	132,700	633.50
2023-06-15	2,482	2,529	2,477	2,500	95,600	625
2023-06-14	2,473	2,508	2,461	2,504	87,900	626
2023-06-13	2,429	2,456	2,422	2,456	94,100	614
2023-06-12	2,400	2,425	2,391	2,411	70,700	602.75
2023-06-09	2,377	2,395	2,343	2,366	94,600	591.50
2023-06-08	2,397	2,403	2,338	2,348	132,900	587
2023-06-07	2,440	2,461	2,406	2,410	157,700	602.50
2023-06-06	2,367	2,414	2,358	2,413	170,600	603.25
2023-06-05	2,340	2,363	2,319	2,353	127,700	588.25
2023-06-02	2,222	2,291	2,222	2,290	76,300	572.50
2023-06-01	2,209	2,229	2,195	2,208	68,800	552
2023-05-31	2,223	2,242	2,210	2,218	86,400	554.50
2023-05-30	2,229	2,257	2,212	2,231	56,500	557.75
2023-05-29	2,259	2,259	2,220	2,228	94,000	557
2023-05-26	2,250	2,251	2,209	2,209	132,500	552.25
2023-05-25	2,298	2,298	2,256	2,271	110,100	567.75
2023-05-24	2,321	2,330	2,296	2,298	60,900	574.50
2023-05-23	2,408	2,410	2,318	2,322	123,000	580.50
2023-05-22	2,339	2,378	2,319	2,378	125,200	594.50
2023-05-19	2,313	2,334	2,284	2,326	134,900	581.50
2023-05-18	2,288	2,307	2,265	2,304	126,700	576
2023-05-17	2,310	2,327	2,264	2,272	210,800	568
2023-05-16	2,270	2,343	2,266	2,303	374,600	575.75
2023-05-15	2,558	2,570	2,514	2,518	78,100	629.50
2023-05-12	2,543	2,547	2,503	2,533	59,500	633.25
2023-05-11	2,520	2,556	2,520	2,541	55,300	635.25
2023-05-10	2,525	2,528	2,491	2,507	59,800	626.75
2023-05-09	2,530	2,541	2,521	2,533	38,100	633.25
2023-05-08	2,488	2,530	2,484	2,511	62,300	627.75
2023-05-02	2,520	2,526	2,485	2,511	46,300	627.75
2023-05-01	2,545	2,545	2,491	2,515	74,000	628.75
2023-04-28	2,547	2,547	2,513	2,525	82,600	631.25
2023-04-27	2,509	2,509	2,483	2,497	84,500	624.25
2023-04-26	2,583	2,583	2,509	2,509	75,900	627.25
2023-04-25	2,609	2,638	2,582	2,611	83,500	652.75
2023-04-24	2,586	2,600	2,565	2,592	64,200	648
2023-04-21	2,565	2,607	2,555	2,585	61,800	646.25
2023-04-20	2,572	2,592	2,548	2,561	35,000	640.25
2023-04-19	2,573	2,582	2,555	2,577	38,700	644.25
2023-04-18	2,600	2,605	2,577	2,588	47,800	647
2023-04-17	2,579	2,591	2,558	2,576	38,900	644
2023-04-14	2,600	2,600	2,576	2,585	96,900	646.25
2023-04-13	2,496	2,562	2,480	2,553	63,100	638.25
2023-04-12	2,463	2,524	2,461	2,512	96,600	628
2023-04-11	2,502	2,506	2,425	2,445	72,200	611.25
2023-04-10	2,490	2,492	2,464	2,483	46,600	620.75
2023-04-07	2,474	2,478	2,416	2,454	70,700	613.50
2023-04-06	2,430	2,458	2,411	2,447	81,600	611.75
2023-04-05	2,506	2,517	2,473	2,480	88,800	620
2023-04-04	2,574	2,596	2,535	2,556	78,000	639
2023-04-03	2,617	2,618	2,570	2,585	77,100	646.25
2023-03-31	2,630	2,636	2,577	2,605	79,700	651.25
2023-03-30	2,591	2,607	2,547	2,591	66,200	647.75
2023-03-29	2,533	2,592	2,516	2,591	90,300	647.75
2023-03-28	2,612	2,613	2,502	2,503	65,400	625.75
2023-03-27	2,540	2,595	2,526	2,571	77,700	642.75
2023-03-24	2,503	2,520	2,461	2,514	81,600	628.50
2023-03-23	2,443	2,501	2,425	2,499	59,200	624.75
2023-03-22	2,496	2,507	2,463	2,475	82,100	618.75
2023-03-20	2,511	2,518	2,389	2,408	113,300	602
2023-03-17	2,495	2,571	2,495	2,555	83,200	638.75
2023-03-16	2,465	2,483	2,435	2,445	109,100	611.25
2023-03-15	2,545	2,555	2,500	2,544	74,700	636
2023-03-14	2,543	2,543	2,466	2,500	111,800	625
2023-03-13	2,632	2,650	2,609	2,624	75,200	656
2023-03-10	2,721	2,749	2,664	2,677	150,200	669.25
2023-03-09	2,718	2,750	2,706	2,739	159,500	684.75
2023-03-08	2,617	2,696	2,615	2,678	149,300	669.50
2023-03-07	2,564	2,637	2,560	2,630	151,300	657.50
2023-03-06	2,535	2,565	2,521	2,548	87,500	637
2023-03-03	2,490	2,532	2,486	2,499	95,200	624.75
2023-03-02	2,426	2,474	2,424	2,473	77,000	618.25
2023-03-01	2,420	2,436	2,382	2,407	67,200	601.75
2023-02-28	2,434	2,450	2,401	2,418	94,400	604.50
2023-02-27	2,394	2,418	2,371	2,389	41,300	597.25
2023-02-24	2,335	2,400	2,335	2,400	94,800	600
2023-02-22	2,298	2,330	2,278	2,327	57,700	581.75
2023-02-21	2,313	2,321	2,301	2,303	65,600	575.75
2023-02-20	2,275	2,297	2,266	2,279	31,400	569.75
2023-02-17	2,270	2,271	2,245	2,261	73,400	565.25
2023-02-16	2,279	2,306	2,268	2,298	60,500	574.50
2023-02-15	2,287	2,287	2,241	2,270	71,600	567.50
2023-02-14	2,338	2,340	2,277	2,287	105,900	571.75
2023-02-13	2,350	2,350	2,286	2,297	72,100	574.25
2023-02-10	2,341	2,363	2,320	2,343	64,300	585.75
2023-02-09	2,353	2,370	2,338	2,353	24,800	588.25
2023-02-08	2,310	2,359	2,303	2,356	36,300	589
2023-02-07	2,356	2,356	2,314	2,314	46,400	578.50
2023-02-06	2,350	2,360	2,334	2,349	39,100	587.25
2023-02-03	2,371	2,376	2,338	2,345	42,900	586.25
2023-02-02	2,415	2,429	2,378	2,383	42,600	595.75
2023-02-01	2,369	2,414	2,369	2,397	89,200	599.25
2023-01-31	2,380	2,380	2,319	2,352	86,900	588
2023-01-30	2,363	2,390	2,359	2,389	56,300	597.25
2023-01-27	2,414	2,414	2,350	2,353	50,400	588.25
2023-01-26	2,377	2,416	2,377	2,410	64,400	602.50
2023-01-25	2,367	2,391	2,362	2,377	53,500	594.25
2023-01-24	2,343	2,374	2,338	2,372	46,500	593
2023-01-23	2,298	2,329	2,298	2,328	59,000	582
2023-01-20	2,296	2,299	2,270	2,274	76,200	568.50
2023-01-19	2,270	2,304	2,250	2,296	28,600	574
2023-01-18	2,246	2,308	2,245	2,287	55,600	571.75
2023-01-17	2,242	2,257	2,231	2,237	29,500	559.25
2023-01-16	2,229	2,288	2,218	2,241	71,500	560.25
2023-01-13	2,263	2,276	2,225	2,235	80,400	558.75
2023-01-12	2,319	2,325	2,274	2,281	42,300	570.25
2023-01-11	2,257	2,319	2,257	2,315	61,000	578.75
2023-01-10	2,271	2,277	2,211	2,243	99,300	560.75
2023-01-06	2,224	2,284	2,202	2,271	106,400	567.75
2023-01-05	2,320	2,325	2,237	2,254	157,200	563.50
2023-01-04	2,415	2,415	2,306	2,321	138,400	580.25

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