2124 JAC Recruitment の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 710 | 710 | 702 | 705 | 141,800 | 705 |
| 2024-12-27 | 693 | 710 | 692 | 705 | 421,900 | 705 |
| 2024-12-26 | 712 | 721 | 710 | 715 | 435,400 | 715 |
| 2024-12-25 | 723 | 723 | 712 | 716 | 199,800 | 716 |
| 2024-12-24 | 736 | 737 | 720 | 723 | 250,700 | 723 |
| 2024-12-23 | 730 | 739 | 730 | 737 | 263,800 | 737 |
| 2024-12-20 | 730 | 732 | 722 | 726 | 298,100 | 726 |
| 2024-12-19 | 715 | 734 | 714 | 730 | 196,800 | 730 |
| 2024-12-18 | 720 | 730 | 716 | 720 | 177,100 | 720 |
| 2024-12-17 | 736 | 739 | 723 | 726 | 259,400 | 726 |
| 2024-12-16 | 736 | 746 | 736 | 737 | 225,800 | 737 |
| 2024-12-13 | 718 | 740 | 718 | 734 | 231,300 | 734 |
| 2024-12-12 | 731 | 737 | 728 | 731 | 204,800 | 731 |
| 2024-12-11 | 728 | 738 | 728 | 731 | 167,600 | 731 |
| 2024-12-10 | 735 | 735 | 723 | 728 | 286,200 | 728 |
| 2024-12-09 | 735 | 737 | 724 | 725 | 174,100 | 725 |
| 2024-12-06 | 729 | 730 | 718 | 726 | 228,500 | 726 |
| 2024-12-05 | 726 | 734 | 726 | 734 | 245,200 | 734 |
| 2024-12-04 | 718 | 728 | 718 | 719 | 256,200 | 719 |
| 2024-12-03 | 702 | 724 | 701 | 716 | 347,900 | 716 |
| 2024-12-02 | 694 | 700 | 689 | 692 | 163,800 | 692 |
| 2024-11-29 | 695 | 699 | 691 | 691 | 181,000 | 691 |
| 2024-11-28 | 680 | 694 | 680 | 692 | 146,100 | 692 |
| 2024-11-27 | 695 | 695 | 679 | 687 | 300,500 | 687 |
| 2024-11-26 | 699 | 703 | 689 | 696 | 171,400 | 696 |
| 2024-11-25 | 708 | 708 | 694 | 694 | 257,200 | 694 |
| 2024-11-22 | 705 | 711 | 699 | 701 | 155,700 | 701 |
| 2024-11-21 | 693 | 703 | 693 | 703 | 135,700 | 703 |
| 2024-11-20 | 702 | 705 | 692 | 693 | 286,000 | 693 |
| 2024-11-19 | 716 | 716 | 703 | 707 | 233,000 | 707 |
| 2024-11-18 | 721 | 730 | 717 | 717 | 92,100 | 717 |
| 2024-11-15 | 723 | 730 | 722 | 726 | 111,500 | 726 |
| 2024-11-14 | 724 | 728 | 717 | 726 | 93,100 | 726 |
| 2024-11-13 | 719 | 728 | 718 | 721 | 122,600 | 721 |
| 2024-11-12 | 729 | 731 | 715 | 725 | 176,300 | 725 |
| 2024-11-11 | 727 | 735 | 718 | 730 | 114,400 | 730 |
| 2024-11-08 | 742 | 747 | 732 | 733 | 117,300 | 733 |
| 2024-11-07 | 728 | 736 | 727 | 732 | 98,900 | 732 |
| 2024-11-06 | 725 | 737 | 717 | 722 | 108,400 | 722 |
| 2024-11-05 | 740 | 740 | 726 | 731 | 130,500 | 731 |
| 2024-11-01 | 740 | 742 | 732 | 732 | 133,800 | 732 |
| 2024-10-31 | 733 | 739 | 728 | 736 | 191,100 | 736 |
| 2024-10-30 | 730 | 732 | 722 | 730 | 277,100 | 730 |
| 2024-10-29 | 714 | 728 | 711 | 725 | 162,500 | 725 |
| 2024-10-28 | 713 | 718 | 706 | 714 | 128,600 | 714 |
| 2024-10-25 | 712 | 713 | 699 | 706 | 175,800 | 706 |
| 2024-10-24 | 707 | 717 | 706 | 712 | 192,500 | 712 |
| 2024-10-23 | 725 | 727 | 715 | 718 | 127,400 | 718 |
| 2024-10-22 | 739 | 740 | 728 | 731 | 126,800 | 731 |
| 2024-10-21 | 742 | 745 | 739 | 739 | 80,500 | 739 |
| 2024-10-18 | 747 | 749 | 740 | 740 | 99,400 | 740 |
| 2024-10-17 | 760 | 760 | 739 | 744 | 206,900 | 744 |
| 2024-10-16 | 761 | 766 | 756 | 758 | 134,300 | 758 |
| 2024-10-15 | 762 | 770 | 758 | 768 | 194,300 | 768 |
| 2024-10-11 | 762 | 766 | 757 | 760 | 90,800 | 760 |
| 2024-10-10 | 765 | 766 | 755 | 763 | 112,100 | 763 |
| 2024-10-09 | 776 | 781 | 768 | 769 | 140,600 | 769 |
| 2024-10-08 | 772 | 774 | 760 | 765 | 139,700 | 765 |
| 2024-10-07 | 781 | 786 | 770 | 778 | 226,300 | 778 |
| 2024-10-04 | 760 | 770 | 760 | 764 | 197,000 | 764 |
| 2024-10-03 | 759 | 764 | 750 | 754 | 177,600 | 754 |
| 2024-10-02 | 755 | 762 | 739 | 750 | 306,100 | 750 |
| 2024-10-01 | 764 | 764 | 752 | 756 | 170,800 | 756 |
| 2024-09-30 | 750 | 767 | 750 | 764 | 228,700 | 764 |
| 2024-09-27 | 778 | 783 | 761 | 772 | 154,400 | 772 |
| 2024-09-26 | 771 | 784 | 768 | 784 | 273,600 | 784 |
| 2024-09-25 | 754 | 776 | 754 | 770 | 360,500 | 770 |
| 2024-09-24 | 782 | 782 | 746 | 747 | 479,100 | 747 |
| 2024-09-20 | 795 | 795 | 782 | 788 | 305,800 | 788 |
| 2024-09-19 | 798 | 800 | 789 | 798 | 356,600 | 798 |
| 2024-09-18 | 790 | 802 | 781 | 787 | 401,500 | 787 |
| 2024-09-17 | 767 | 782 | 765 | 782 | 325,000 | 782 |
| 2024-09-13 | 780 | 786 | 761 | 767 | 342,000 | 767 |
| 2024-09-12 | 787 | 793 | 783 | 783 | 344,100 | 783 |
| 2024-09-11 | 786 | 792 | 773 | 778 | 366,000 | 778 |
| 2024-09-10 | 794 | 804 | 789 | 790 | 502,100 | 790 |
| 2024-09-09 | 761 | 790 | 761 | 790 | 523,900 | 790 |
| 2024-09-06 | 769 | 775 | 766 | 771 | 318,200 | 771 |
| 2024-09-05 | 757 | 774 | 754 | 769 | 253,500 | 769 |
| 2024-09-04 | 759 | 776 | 759 | 764 | 286,500 | 764 |
| 2024-09-03 | 747 | 775 | 747 | 774 | 310,900 | 774 |
| 2024-09-02 | 757 | 765 | 747 | 747 | 271,300 | 747 |
| 2024-08-30 | 764 | 769 | 754 | 757 | 373,700 | 757 |
| 2024-08-29 | 751 | 765 | 745 | 758 | 754,100 | 758 |
| 2024-08-28 | 746 | 752 | 741 | 751 | 243,400 | 751 |
| 2024-08-27 | 735 | 750 | 731 | 746 | 309,700 | 746 |
| 2024-08-26 | 728 | 737 | 724 | 732 | 217,700 | 732 |
| 2024-08-23 | 729 | 740 | 727 | 728 | 283,500 | 728 |
| 2024-08-22 | 712 | 729 | 710 | 724 | 217,600 | 724 |
| 2024-08-21 | 698 | 717 | 696 | 712 | 221,800 | 712 |
| 2024-08-20 | 694 | 706 | 694 | 702 | 284,900 | 702 |
| 2024-08-19 | 695 | 707 | 691 | 694 | 272,800 | 694 |
| 2024-08-16 | 707 | 710 | 693 | 703 | 295,800 | 703 |
| 2024-08-15 | 697 | 703 | 693 | 700 | 258,900 | 700 |
| 2024-08-14 | 682 | 697 | 667 | 697 | 307,200 | 697 |
| 2024-08-13 | 655 | 676 | 643 | 672 | 418,100 | 672 |
| 2024-08-09 | 685 | 687 | 666 | 676 | 288,000 | 676 |
| 2024-08-08 | 661 | 676 | 656 | 664 | 223,500 | 664 |
| 2024-08-07 | 642 | 671 | 639 | 653 | 254,700 | 653 |
| 2024-08-06 | 650 | 661 | 638 | 652 | 378,200 | 652 |
| 2024-08-05 | 626 | 635 | 589 | 621 | 465,400 | 621 |
| 2024-08-02 | 685 | 687 | 656 | 656 | 454,800 | 656 |
| 2024-08-01 | 724 | 727 | 708 | 710 | 290,100 | 710 |
| 2024-07-31 | 714 | 727 | 707 | 727 | 170,900 | 727 |
| 2024-07-30 | 704 | 720 | 699 | 715 | 224,200 | 715 |
| 2024-07-29 | 697 | 708 | 695 | 704 | 233,200 | 704 |
| 2024-07-26 | 683 | 690 | 681 | 682 | 177,500 | 682 |
| 2024-07-25 | 695 | 695 | 681 | 682 | 257,900 | 682 |
| 2024-07-24 | 704 | 705 | 695 | 698 | 234,100 | 698 |
| 2024-07-23 | 700 | 712 | 700 | 709 | 138,200 | 709 |
| 2024-07-22 | 702 | 703 | 692 | 696 | 161,000 | 696 |
| 2024-07-19 | 709 | 711 | 696 | 701 | 170,400 | 701 |
| 2024-07-18 | 708 | 714 | 706 | 706 | 197,100 | 706 |
| 2024-07-17 | 714 | 718 | 709 | 711 | 143,400 | 711 |
| 2024-07-16 | 719 | 721 | 709 | 712 | 143,900 | 712 |
| 2024-07-12 | 701 | 720 | 701 | 714 | 241,200 | 714 |
| 2024-07-11 | 703 | 706 | 697 | 702 | 216,400 | 702 |
| 2024-07-10 | 693 | 698 | 686 | 695 | 244,700 | 695 |
| 2024-07-09 | 687 | 698 | 687 | 696 | 107,100 | 696 |
| 2024-07-08 | 694 | 697 | 688 | 691 | 184,400 | 691 |
| 2024-07-05 | 697 | 700 | 689 | 693 | 169,300 | 693 |
| 2024-07-04 | 703 | 712 | 698 | 700 | 253,300 | 700 |
| 2024-07-03 | 683 | 703 | 683 | 702 | 291,000 | 702 |
| 2024-07-02 | 660 | 681 | 659 | 680 | 309,600 | 680 |
| 2024-07-01 | 663 | 664 | 653 | 653 | 272,600 | 653 |
| 2024-06-28 | 670 | 672 | 653 | 658 | 318,600 | 658 |
| 2024-06-27 | 667 | 671 | 660 | 670 | 285,400 | 670 |
| 2024-06-26 | 666 | 675 | 665 | 670 | 281,400 | 670 |
| 2024-06-25 | 658 | 666 | 655 | 665 | 208,400 | 665 |
| 2024-06-24 | 659 | 664 | 650 | 651 | 323,700 | 651 |
| 2024-06-21 | 646 | 659 | 645 | 649 | 301,400 | 649 |
| 2024-06-20 | 646 | 657 | 645 | 649 | 311,800 | 649 |
| 2024-06-19 | 640 | 645 | 637 | 641 | 155,700 | 641 |
| 2024-06-18 | 648 | 652 | 640 | 640 | 172,500 | 640 |
| 2024-06-17 | 642 | 646 | 631 | 645 | 318,000 | 645 |
| 2024-06-14 | 641 | 647 | 635 | 647 | 469,600 | 647 |
| 2024-06-13 | 636 | 648 | 634 | 647 | 393,300 | 647 |
| 2024-06-12 | 642 | 646 | 636 | 636 | 374,900 | 636 |
| 2024-06-11 | 653 | 653 | 641 | 642 | 265,200 | 642 |
| 2024-06-10 | 650 | 660 | 646 | 655 | 339,500 | 655 |
| 2024-06-07 | 650 | 654 | 647 | 650 | 177,300 | 650 |
| 2024-06-06 | 666 | 666 | 643 | 650 | 396,400 | 650 |
| 2024-06-05 | 674 | 674 | 666 | 667 | 189,700 | 667 |
| 2024-06-04 | 682 | 686 | 679 | 680 | 259,400 | 680 |
| 2024-06-03 | 680 | 687 | 678 | 681 | 369,800 | 681 |
| 2024-05-31 | 660 | 673 | 655 | 667 | 762,600 | 667 |
| 2024-05-30 | 658 | 658 | 652 | 655 | 274,600 | 655 |
| 2024-05-29 | 666 | 669 | 659 | 661 | 197,700 | 661 |
| 2024-05-28 | 674 | 678 | 666 | 667 | 172,800 | 667 |
| 2024-05-27 | 680 | 683 | 668 | 671 | 356,200 | 671 |
| 2024-05-24 | 681 | 689 | 678 | 681 | 391,300 | 681 |
| 2024-05-23 | 680 | 692 | 675 | 691 | 140,300 | 691 |
| 2024-05-22 | 686 | 687 | 677 | 680 | 344,100 | 680 |
| 2024-05-21 | 711 | 729 | 694 | 694 | 378,000 | 694 |
| 2024-05-20 | 665 | 695 | 662 | 694 | 578,100 | 694 |
| 2024-05-17 | 660 | 675 | 658 | 658 | 445,400 | 658 |
| 2024-05-16 | 680 | 681 | 656 | 660 | 746,500 | 660 |
| 2024-05-15 | 757 | 761 | 746 | 755 | 219,500 | 755 |
| 2024-05-14 | 755 | 757 | 742 | 745 | 164,600 | 745 |
| 2024-05-13 | 750 | 756 | 741 | 751 | 174,200 | 751 |
| 2024-05-10 | 761 | 764 | 750 | 751 | 136,500 | 751 |
| 2024-05-09 | 759 | 767 | 751 | 756 | 160,200 | 756 |
| 2024-05-08 | 766 | 771 | 751 | 751 | 202,600 | 751 |
| 2024-05-07 | 743 | 764 | 739 | 760 | 183,800 | 760 |
| 2024-05-02 | 750 | 750 | 732 | 735 | 126,900 | 735 |
| 2024-05-01 | 762 | 762 | 749 | 749 | 174,700 | 749 |
| 2024-04-30 | 772 | 772 | 758 | 763 | 171,000 | 763 |
| 2024-04-26 | 754 | 772 | 748 | 769 | 218,600 | 769 |
| 2024-04-25 | 770 | 770 | 757 | 759 | 190,400 | 759 |
| 2024-04-24 | 761 | 768 | 758 | 764 | 181,800 | 764 |
| 2024-04-23 | 760 | 762 | 748 | 757 | 149,500 | 757 |
| 2024-04-22 | 754 | 764 | 752 | 760 | 213,700 | 760 |
| 2024-04-19 | 758 | 765 | 733 | 739 | 237,700 | 739 |
| 2024-04-18 | 751 | 777 | 746 | 766 | 225,700 | 766 |
| 2024-04-17 | 760 | 770 | 751 | 755 | 193,600 | 755 |
| 2024-04-16 | 776 | 777 | 752 | 759 | 251,100 | 759 |
| 2024-04-15 | 765 | 782 | 762 | 779 | 190,700 | 779 |
| 2024-04-12 | 781 | 784 | 769 | 774 | 147,500 | 774 |
| 2024-04-11 | 783 | 788 | 772 | 779 | 220,900 | 779 |
| 2024-04-10 | 785 | 793 | 781 | 787 | 179,000 | 787 |
| 2024-04-09 | 783 | 793 | 776 | 789 | 216,900 | 789 |
| 2024-04-08 | 772 | 787 | 771 | 781 | 205,700 | 781 |
| 2024-04-05 | 765 | 782 | 762 | 771 | 242,500 | 771 |
| 2024-04-04 | 765 | 774 | 760 | 765 | 229,700 | 765 |
| 2024-04-03 | 762 | 768 | 752 | 762 | 263,900 | 762 |
| 2024-04-02 | 790 | 794 | 764 | 773 | 342,600 | 773 |
| 2024-04-01 | 805 | 810 | 790 | 794 | 339,600 | 794 |
| 2024-03-29 | 789 | 805 | 789 | 801 | 358,200 | 801 |
| 2024-03-28 | 793 | 799 | 781 | 787 | 360,000 | 787 |
| 2024-03-27 | 780 | 798 | 777 | 792 | 430,400 | 792 |
| 2024-03-26 | 763 | 778 | 763 | 769 | 266,500 | 769 |
| 2024-03-25 | 776 | 776 | 755 | 764 | 264,500 | 764 |
| 2024-03-22 | 767 | 778 | 762 | 767 | 463,500 | 767 |
| 2024-03-21 | 746 | 770 | 745 | 764 | 486,800 | 764 |
| 2024-03-19 | 726 | 744 | 723 | 739 | 274,900 | 739 |
| 2024-03-18 | 743 | 745 | 720 | 729 | 635,300 | 729 |
| 2024-03-15 | 718 | 740 | 715 | 730 | 337,500 | 730 |
| 2024-03-14 | 714 | 722 | 705 | 719 | 194,500 | 719 |
| 2024-03-13 | 728 | 728 | 710 | 714 | 210,000 | 714 |
| 2024-03-12 | 713 | 722 | 701 | 722 | 240,300 | 722 |
| 2024-03-11 | 713 | 722 | 711 | 718 | 217,100 | 718 |
| 2024-03-08 | 716 | 726 | 713 | 723 | 396,500 | 723 |
| 2024-03-07 | 746 | 747 | 717 | 721 | 482,000 | 721 |
| 2024-03-06 | 740 | 752 | 737 | 749 | 281,200 | 749 |
| 2024-03-05 | 745 | 747 | 740 | 743 | 218,200 | 743 |
| 2024-03-04 | 761 | 763 | 736 | 741 | 345,000 | 741 |
| 2024-03-01 | 765 | 769 | 758 | 765 | 408,900 | 765 |
| 2024-02-29 | 766 | 768 | 757 | 767 | 476,100 | 767 |
| 2024-02-28 | 754 | 771 | 750 | 760 | 586,900 | 760 |
| 2024-02-27 | 735 | 743 | 733 | 739 | 236,900 | 739 |
| 2024-02-26 | 742 | 748 | 733 | 733 | 276,500 | 733 |
| 2024-02-22 | 750 | 750 | 730 | 736 | 245,500 | 736 |
| 2024-02-21 | 760 | 761 | 744 | 746 | 250,800 | 746 |
| 2024-02-20 | 752 | 767 | 746 | 753 | 369,900 | 753 |
| 2024-02-19 | 740 | 755 | 738 | 744 | 363,100 | 744 |
| 2024-02-16 | 752 | 761 | 735 | 742 | 783,200 | 742 |
| 2024-02-15 | 730 | 781 | 728 | 750 | 1,798,300 | 750 |
| 2024-02-14 | 695 | 695 | 681 | 681 | 298,200 | 681 |
| 2024-02-13 | 683 | 694 | 681 | 692 | 395,500 | 692 |
| 2024-02-09 | 676 | 686 | 676 | 679 | 228,700 | 679 |
| 2024-02-08 | 689 | 689 | 671 | 676 | 285,400 | 676 |
| 2024-02-07 | 683 | 692 | 676 | 689 | 255,400 | 689 |
| 2024-02-06 | 683 | 693 | 682 | 686 | 229,600 | 686 |
| 2024-02-05 | 686 | 699 | 683 | 687 | 283,800 | 687 |
| 2024-02-02 | 688 | 688 | 680 | 682 | 170,100 | 682 |
| 2024-02-01 | 675 | 687 | 674 | 683 | 202,800 | 683 |
| 2024-01-31 | 677 | 679 | 672 | 679 | 183,400 | 679 |
| 2024-01-30 | 687 | 690 | 676 | 678 | 228,900 | 678 |
| 2024-01-29 | 680 | 687 | 675 | 685 | 238,400 | 685 |
| 2024-01-26 | 678 | 684 | 673 | 674 | 209,000 | 674 |
| 2024-01-25 | 669 | 680 | 666 | 678 | 213,900 | 678 |
| 2024-01-24 | 673 | 678 | 661 | 667 | 220,800 | 667 |
| 2024-01-23 | 671 | 682 | 666 | 669 | 357,600 | 669 |
| 2024-01-22 | 665 | 669 | 663 | 666 | 147,400 | 666 |
| 2024-01-19 | 669 | 673 | 661 | 665 | 246,500 | 665 |
| 2024-01-18 | 654 | 669 | 652 | 666 | 360,100 | 666 |
| 2024-01-17 | 651 | 658 | 649 | 650 | 246,000 | 650 |
| 2024-01-16 | 657 | 657 | 648 | 648 | 260,300 | 648 |
| 2024-01-15 | 658 | 661 | 650 | 657 | 340,500 | 657 |
| 2024-01-12 | 664 | 665 | 648 | 658 | 424,500 | 658 |
| 2024-01-11 | 674 | 675 | 660 | 664 | 374,400 | 664 |
| 2024-01-10 | 658 | 670 | 657 | 669 | 411,200 | 669 |
| 2024-01-09 | 651 | 661 | 651 | 658 | 363,600 | 658 |
| 2024-01-05 | 665 | 666 | 645 | 645 | 332,500 | 645 |
| 2024-01-04 | 645 | 662 | 640 | 662 | 561,300 | 662 |
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