6096 (株)レアジョブ 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 510 | 517 | 485 | 485 | 788,300 | 485 |
| 2024-05-16 | 585 | 585 | 585 | 585 | 22,400 | 585 |
| 2024-05-15 | 707 | 712 | 685 | 685 | 76,400 | 685 |
| 2024-05-14 | 690 | 700 | 690 | 700 | 18,100 | 700 |
| 2024-05-13 | 690 | 694 | 686 | 690 | 13,700 | 690 |
| 2024-05-10 | 694 | 702 | 687 | 687 | 20,700 | 687 |
| 2024-05-09 | 700 | 700 | 690 | 694 | 8,700 | 694 |
| 2024-05-08 | 682 | 705 | 682 | 701 | 14,600 | 701 |
| 2024-05-07 | 677 | 691 | 677 | 688 | 15,400 | 688 |
| 2024-05-02 | 692 | 698 | 674 | 675 | 18,200 | 675 |
| 2024-05-01 | 679 | 692 | 672 | 692 | 15,200 | 692 |
| 2024-04-30 | 675 | 683 | 675 | 679 | 18,700 | 679 |
| 2024-04-26 | 680 | 683 | 668 | 672 | 47,500 | 672 |
| 2024-04-25 | 696 | 696 | 676 | 684 | 42,200 | 684 |
| 2024-04-24 | 681 | 700 | 681 | 697 | 38,400 | 697 |
| 2024-04-23 | 685 | 694 | 677 | 679 | 23,500 | 679 |
| 2024-04-22 | 674 | 686 | 668 | 681 | 55,200 | 681 |
| 2024-04-19 | 688 | 716 | 681 | 681 | 205,600 | 681 |
| 2024-04-18 | 670 | 731 | 670 | 718 | 196,400 | 718 |
| 2024-04-17 | 705 | 706 | 661 | 665 | 107,000 | 665 |
| 2024-04-16 | 720 | 720 | 703 | 703 | 46,700 | 703 |
| 2024-04-15 | 740 | 740 | 726 | 727 | 26,500 | 727 |
| 2024-04-12 | 750 | 759 | 746 | 746 | 12,100 | 746 |
| 2024-04-11 | 757 | 757 | 743 | 744 | 14,100 | 744 |
| 2024-04-10 | 742 | 764 | 742 | 760 | 23,200 | 760 |
| 2024-04-09 | 743 | 746 | 733 | 736 | 19,900 | 736 |
| 2024-04-08 | 745 | 747 | 736 | 743 | 16,000 | 743 |
| 2024-04-05 | 717 | 745 | 717 | 737 | 37,300 | 737 |
| 2024-04-04 | 743 | 743 | 726 | 732 | 41,700 | 732 |
| 2024-04-03 | 748 | 753 | 731 | 741 | 48,500 | 741 |
| 2024-04-02 | 765 | 769 | 752 | 755 | 35,400 | 755 |
| 2024-04-01 | 781 | 785 | 756 | 757 | 47,200 | 757 |
| 2024-03-29 | 785 | 789 | 775 | 777 | 56,600 | 777 |
| 2024-03-28 | 789 | 815 | 785 | 791 | 74,200 | 791 |
| 2024-03-27 | 798 | 809 | 779 | 799 | 112,200 | 799 |
| 2024-03-26 | 795 | 802 | 775 | 789 | 126,500 | 789 |
| 2024-03-25 | 820 | 823 | 807 | 807 | 78,000 | 807 |
| 2024-03-22 | 821 | 827 | 810 | 821 | 63,800 | 821 |
| 2024-03-21 | 825 | 829 | 816 | 825 | 53,700 | 825 |
| 2024-03-19 | 820 | 824 | 814 | 819 | 43,200 | 819 |
| 2024-03-18 | 822 | 827 | 814 | 820 | 62,000 | 820 |
| 2024-03-15 | 828 | 835 | 821 | 825 | 43,800 | 825 |
| 2024-03-14 | 840 | 844 | 836 | 839 | 23,900 | 839 |
| 2024-03-13 | 863 | 863 | 843 | 846 | 29,700 | 846 |
| 2024-03-12 | 842 | 865 | 837 | 865 | 28,900 | 865 |
| 2024-03-11 | 862 | 865 | 833 | 844 | 64,900 | 844 |
| 2024-03-08 | 863 | 879 | 862 | 873 | 20,500 | 873 |
| 2024-03-07 | 876 | 881 | 865 | 867 | 32,600 | 867 |
| 2024-03-06 | 857 | 880 | 855 | 876 | 25,000 | 876 |
| 2024-03-05 | 867 | 867 | 851 | 857 | 36,000 | 857 |
| 2024-03-04 | 873 | 875 | 860 | 871 | 51,900 | 871 |
| 2024-03-01 | 896 | 896 | 874 | 880 | 35,400 | 880 |
| 2024-02-29 | 891 | 902 | 876 | 896 | 81,400 | 896 |
| 2024-02-28 | 896 | 902 | 890 | 894 | 57,300 | 894 |
| 2024-02-27 | 921 | 925 | 891 | 896 | 143,400 | 896 |
| 2024-02-26 | 950 | 950 | 924 | 930 | 48,000 | 930 |
| 2024-02-22 | 930 | 949 | 920 | 944 | 43,200 | 944 |
| 2024-02-21 | 961 | 969 | 928 | 928 | 60,300 | 928 |
| 2024-02-20 | 957 | 974 | 949 | 963 | 61,100 | 963 |
| 2024-02-19 | 940 | 994 | 940 | 946 | 119,100 | 946 |
| 2024-02-16 | 949 | 954 | 932 | 940 | 77,600 | 940 |
| 2024-02-15 | 950 | 954 | 913 | 950 | 247,400 | 950 |
| 2024-02-14 | 927 | 941 | 900 | 912 | 124,700 | 912 |
| 2024-02-13 | 915 | 922 | 890 | 915 | 58,500 | 915 |
| 2024-02-09 | 897 | 917 | 897 | 908 | 21,500 | 908 |
| 2024-02-08 | 910 | 917 | 896 | 908 | 28,600 | 908 |
| 2024-02-07 | 920 | 926 | 908 | 913 | 27,900 | 913 |
| 2024-02-06 | 942 | 942 | 923 | 926 | 33,400 | 926 |
| 2024-02-05 | 921 | 945 | 915 | 941 | 33,100 | 941 |
| 2024-02-02 | 906 | 921 | 906 | 914 | 19,500 | 914 |
| 2024-02-01 | 911 | 916 | 906 | 907 | 21,100 | 907 |
| 2024-01-31 | 907 | 926 | 904 | 923 | 16,600 | 923 |
| 2024-01-30 | 929 | 939 | 909 | 909 | 58,200 | 909 |
| 2024-01-29 | 911 | 924 | 904 | 919 | 23,400 | 919 |
| 2024-01-26 | 920 | 929 | 908 | 909 | 31,600 | 909 |
| 2024-01-25 | 883 | 920 | 880 | 915 | 61,400 | 915 |
| 2024-01-24 | 887 | 895 | 872 | 878 | 23,800 | 878 |
| 2024-01-23 | 888 | 895 | 878 | 887 | 35,200 | 887 |
| 2024-01-22 | 864 | 884 | 864 | 882 | 31,900 | 882 |
| 2024-01-19 | 855 | 872 | 853 | 862 | 29,300 | 862 |
| 2024-01-18 | 856 | 860 | 846 | 849 | 45,700 | 849 |
| 2024-01-17 | 879 | 879 | 857 | 857 | 48,500 | 857 |
| 2024-01-16 | 872 | 900 | 869 | 876 | 55,100 | 876 |
| 2024-01-15 | 868 | 871 | 861 | 865 | 36,500 | 865 |
| 2024-01-12 | 887 | 888 | 867 | 868 | 58,000 | 868 |
| 2024-01-11 | 887 | 887 | 877 | 887 | 20,600 | 887 |
| 2024-01-10 | 880 | 887 | 877 | 879 | 27,100 | 879 |
| 2024-01-09 | 876 | 885 | 871 | 884 | 26,700 | 884 |
| 2024-01-05 | 882 | 882 | 867 | 870 | 15,100 | 870 |
| 2024-01-04 | 857 | 886 | 846 | 881 | 37,800 | 881 |
分割・併合履歴 ： [2019-12-04]1株→2株 [2019-05-29]1株→2株
