6096 (株)レアジョブ 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 359 | 363 | 358 | 358 | 11,200 | 358 |
| 2025-01-28 | 358 | 364 | 356 | 357 | 20,500 | 357 |
| 2025-01-27 | 355 | 359 | 352 | 358 | 12,600 | 358 |
| 2025-01-24 | 349 | 350 | 347 | 350 | 9,100 | 350 |
| 2025-01-23 | 350 | 350 | 345 | 348 | 7,900 | 348 |
| 2025-01-22 | 350 | 350 | 347 | 349 | 5,800 | 349 |
| 2025-01-21 | 351 | 353 | 347 | 347 | 16,200 | 347 |
| 2025-01-20 | 353 | 355 | 350 | 353 | 4,900 | 353 |
| 2025-01-17 | 354 | 354 | 348 | 348 | 10,400 | 348 |
| 2025-01-16 | 355 | 359 | 348 | 352 | 11,400 | 352 |
| 2025-01-15 | 360 | 364 | 355 | 355 | 7,000 | 355 |
| 2025-01-14 | 361 | 368 | 358 | 359 | 15,300 | 359 |
| 2025-01-10 | 356 | 384 | 352 | 363 | 47,500 | 363 |
| 2025-01-09 | 353 | 356 | 351 | 355 | 7,600 | 355 |
| 2025-01-08 | 362 | 364 | 353 | 353 | 16,100 | 353 |
| 2025-01-07 | 361 | 366 | 354 | 364 | 18,300 | 364 |
| 2025-01-06 | 367 | 367 | 360 | 360 | 8,400 | 360 |
分割・併合履歴 ： [2019-12-04]1株→2株 [2019-05-29]1株→2株