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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 401 | 403 | 400 | 400 | 8,600 | 400 |
| 2025-05-12 | 414 | 414 | 398 | 398 | 9,200 | 398 |
| 2025-05-09 | 409 | 416 | 409 | 416 | 7,000 | 416 |
| 2025-05-08 | 415 | 415 | 409 | 409 | 4,500 | 409 |
| 2025-05-07 | 414 | 419 | 411 | 419 | 1,600 | 419 |
| 2025-05-02 | 420 | 420 | 407 | 416 | 3,300 | 416 |
| 2025-05-01 | 418 | 433 | 395 | 420 | 73,600 | 420 |
| 2025-04-30 | 400 | 420 | 400 | 416 | 12,000 | 416 |
| 2025-04-28 | 419 | 440 | 394 | 400 | 73,200 | 400 |
| 2025-04-25 | 424 | 424 | 413 | 418 | 8,000 | 418 |
| 2025-04-24 | 419 | 420 | 408 | 420 | 10,600 | 420 |
| 2025-04-23 | 418 | 426 | 408 | 422 | 24,100 | 422 |
| 2025-04-22 | 393 | 427 | 393 | 418 | 76,000 | 418 |
| 2025-04-21 | 398 | 418 | 388 | 393 | 24,200 | 393 |
| 2025-04-18 | 407 | 407 | 396 | 398 | 2,600 | 398 |
| 2025-04-17 | 393 | 409 | 390 | 409 | 11,500 | 409 |
| 2025-04-16 | 384 | 393 | 384 | 393 | 4,000 | 393 |
| 2025-04-15 | 388 | 390 | 382 | 383 | 4,800 | 383 |
| 2025-04-14 | 378 | 389 | 377 | 388 | 8,300 | 388 |
| 2025-04-11 | 375 | 380 | 371 | 380 | 5,700 | 380 |
| 2025-04-10 | 383 | 383 | 368 | 375 | 6,800 | 375 |
| 2025-04-09 | 383 | 383 | 365 | 367 | 7,600 | 367 |
| 2025-04-08 | 384 | 391 | 383 | 386 | 17,500 | 386 |
| 2025-04-07 | 357 | 385 | 352 | 384 | 75,700 | 384 |
| 2025-04-04 | 394 | 394 | 376 | 389 | 32,700 | 389 |
| 2025-04-03 | 383 | 399 | 377 | 399 | 25,200 | 399 |
| 2025-04-02 | 387 | 389 | 385 | 387 | 5,200 | 387 |
| 2025-04-01 | 394 | 396 | 388 | 388 | 6,200 | 388 |
| 2025-03-31 | 397 | 400 | 391 | 394 | 15,100 | 394 |
| 2025-03-28 | 400 | 403 | 398 | 398 | 34,900 | 398 |
| 2025-03-27 | 424 | 424 | 410 | 412 | 64,200 | 412 |
| 2025-03-26 | 410 | 427 | 410 | 425 | 44,400 | 425 |
| 2025-03-25 | 418 | 424 | 408 | 411 | 25,900 | 411 |
| 2025-03-24 | 408 | 411 | 404 | 411 | 20,300 | 411 |
| 2025-03-21 | 404 | 405 | 403 | 405 | 9,600 | 405 |
| 2025-03-19 | 400 | 407 | 400 | 403 | 11,200 | 403 |
| 2025-03-18 | 402 | 410 | 400 | 400 | 18,600 | 400 |
| 2025-03-17 | 398 | 416 | 398 | 408 | 21,200 | 408 |
| 2025-03-14 | 402 | 402 | 397 | 398 | 5,300 | 398 |
| 2025-03-13 | 395 | 403 | 395 | 402 | 10,400 | 402 |
| 2025-03-12 | 392 | 397 | 390 | 396 | 8,700 | 396 |
| 2025-03-11 | 387 | 394 | 387 | 390 | 13,200 | 390 |
| 2025-03-10 | 388 | 391 | 387 | 389 | 9,000 | 389 |
| 2025-03-07 | 390 | 390 | 387 | 389 | 7,500 | 389 |
| 2025-03-06 | 386 | 400 | 386 | 393 | 16,600 | 393 |
| 2025-03-05 | 388 | 393 | 387 | 389 | 11,200 | 389 |
| 2025-03-04 | 388 | 395 | 388 | 388 | 11,200 | 388 |
| 2025-03-03 | 392 | 398 | 390 | 390 | 10,100 | 390 |
| 2025-02-28 | 400 | 400 | 391 | 391 | 13,200 | 391 |
| 2025-02-27 | 397 | 404 | 394 | 397 | 21,300 | 397 |
| 2025-02-26 | 404 | 405 | 397 | 397 | 5,400 | 397 |
| 2025-02-25 | 412 | 413 | 403 | 404 | 12,100 | 404 |
| 2025-02-21 | 411 | 411 | 406 | 407 | 4,300 | 407 |
| 2025-02-20 | 408 | 422 | 402 | 414 | 17,200 | 414 |
| 2025-02-19 | 423 | 424 | 406 | 408 | 17,500 | 408 |
| 2025-02-18 | 413 | 424 | 410 | 424 | 32,900 | 424 |
| 2025-02-17 | 399 | 426 | 399 | 425 | 60,600 | 425 |
| 2025-02-14 | 403 | 409 | 400 | 401 | 21,800 | 401 |
| 2025-02-13 | 405 | 411 | 405 | 410 | 15,700 | 410 |
| 2025-02-12 | 409 | 409 | 404 | 407 | 13,700 | 407 |
| 2025-02-10 | 398 | 412 | 398 | 409 | 16,700 | 409 |
| 2025-02-07 | 392 | 410 | 390 | 396 | 68,700 | 396 |
| 2025-02-06 | 381 | 395 | 372 | 392 | 31,400 | 392 |
| 2025-02-05 | 370 | 383 | 368 | 383 | 24,200 | 383 |
| 2025-02-04 | 373 | 379 | 367 | 370 | 27,200 | 370 |
| 2025-02-03 | 357 | 371 | 357 | 366 | 26,500 | 366 |
| 2025-01-31 | 348 | 365 | 346 | 355 | 27,700 | 355 |
| 2025-01-30 | 358 | 360 | 345 | 345 | 81,900 | 345 |
| 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