6096 (株)レアジョブの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,735	2,838	2,702	2,795	4,400	698.75
2014-12-29	2,800	2,829	2,776	2,782	8,900	695.50
2014-12-26	2,716	2,800	2,716	2,767	3,900	691.75
2014-12-25	2,750	2,819	2,707	2,760	10,800	690
2014-12-24	2,903	2,949	2,680	2,700	14,200	675
2014-12-22	2,970	3,020	2,752	2,803	22,600	700.75
2014-12-19	2,630	2,641	2,500	2,520	9,600	630
2014-12-18	2,800	2,800	2,638	2,641	17,100	660.25
2014-12-17	2,790	2,801	2,784	2,784	3,600	696
2014-12-16	3,000	3,000	2,790	2,790	4,000	697.50
2014-12-15	3,015	3,045	3,000	3,000	3,400	750
2014-12-12	3,050	3,050	2,968	3,015	2,700	753.75
2014-12-11	2,960	3,040	2,960	3,000	2,400	750
2014-12-10	3,015	3,015	2,998	2,998	4,500	749.50
2014-12-09	3,015	3,020	3,010	3,015	2,800	753.75
2014-12-08	3,120	3,120	3,000	3,025	7,200	756.25
2014-12-05	3,140	3,140	3,120	3,120	900	780
2014-12-04	3,130	3,170	3,120	3,120	3,900	780
2014-12-03	3,205	3,245	3,120	3,130	3,800	782.50
2014-12-02	3,220	3,220	3,205	3,205	1,800	801.25
2014-12-01	3,225	3,345	3,200	3,200	18,300	800
2014-11-28	2,960	3,400	2,960	3,225	47,500	806.25
2014-11-27	2,900	2,950	2,900	2,936	6,700	734
2014-11-26	2,900	2,940	2,852	2,873	3,700	718.25
2014-11-25	2,879	2,920	2,821	2,900	10,900	725
2014-11-21	2,900	2,945	2,850	2,880	10,800	720
2014-11-20	2,915	3,060	2,820	2,900	39,300	725
2014-11-19	2,949	2,950	2,902	2,923	21,500	730.75
2014-11-18	2,900	2,950	2,852	2,896	32,100	724
2014-11-17	2,640	2,830	2,640	2,775	33,200	693.75
2014-11-14	2,452	2,690	2,452	2,565	43,800	641.25
2014-11-13	2,350	2,482	2,348	2,352	9,100	588
2014-11-12	2,400	2,480	2,320	2,320	13,200	580
2014-11-11	2,307	2,310	2,259	2,310	6,600	577.50
2014-11-10	2,150	2,260	2,149	2,259	7,000	564.75
2014-11-07	2,095	2,127	2,095	2,110	3,500	527.50
2014-11-06	2,100	2,140	2,082	2,093	7,300	523.25
2014-11-05	2,050	2,100	2,015	2,100	5,300	525
2014-11-04	2,044	2,068	1,980	2,011	12,400	502.75
2014-10-31	2,060	2,060	2,001	2,012	5,300	503
2014-10-30	2,025	2,070	1,996	2,015	10,600	503.75
2014-10-29	2,141	2,141	2,030	2,044	8,600	511
2014-10-28	2,200	2,210	2,096	2,124	10,300	531
2014-10-27	2,324	2,324	2,210	2,228	4,600	557
2014-10-24	2,276	2,299	2,275	2,275	4,900	568.75
2014-10-23	2,302	2,319	2,290	2,290	4,400	572.50
2014-10-22	2,349	2,349	2,308	2,325	3,000	581.25
2014-10-21	2,373	2,373	2,343	2,343	2,400	585.75
2014-10-20	2,331	2,380	2,301	2,343	6,200	585.75
2014-10-17	2,470	2,545	2,292	2,300	15,200	575
2014-10-16	2,599	2,600	2,500	2,500	4,700	625
2014-10-15	2,640	2,640	2,600	2,619	3,500	654.75
2014-10-14	2,650	2,680	2,629	2,629	4,700	657.25
2014-10-10	2,680	2,685	2,630	2,631	9,300	657.75
2014-10-09	2,830	2,830	2,710	2,715	3,000	678.75
2014-10-08	2,730	2,810	2,727	2,780	3,000	695
2014-10-07	2,817	2,817	2,761	2,772	1,700	693
2014-10-06	2,785	2,830	2,755	2,817	5,300	704.25
2014-10-03	2,703	2,744	2,688	2,735	5,700	683.75
2014-10-02	2,700	2,735	2,664	2,703	10,600	675.75
2014-10-01	2,888	2,888	2,780	2,809	7,800	702.25
2014-09-30	2,890	2,890	2,850	2,876	4,500	719
2014-09-29	2,898	2,944	2,857	2,877	5,100	719.25
2014-09-26	2,850	2,888	2,800	2,827	6,600	706.75
2014-09-25	2,897	2,930	2,825	2,855	8,500	713.75
2014-09-24	3,000	3,000	2,877	2,897	6,800	724.25
2014-09-22	2,948	3,000	2,900	2,974	9,700	743.50
2014-09-19	2,920	2,938	2,851	2,870	22,700	717.50
2014-09-18	3,200	3,540	2,935	3,010	95,000	752.50
2014-09-17	3,100	3,180	3,060	3,180	30,700	795
2014-09-16	2,830	3,180	2,806	3,050	64,800	762.50
2014-09-12	2,800	2,801	2,740	2,765	10,300	691.25
2014-09-11	2,800	2,800	2,736	2,736	8,800	684
2014-09-10	2,750	2,811	2,675	2,730	19,600	682.50
2014-09-09	2,696	2,775	2,682	2,700	10,400	675
2014-09-08	2,676	2,700	2,671	2,672	7,000	668
2014-09-05	2,685	2,725	2,673	2,675	9,700	668.75
2014-09-04	2,710	2,940	2,685	2,685	41,700	671.25
2014-09-03	2,799	2,815	2,705	2,705	9,000	676.25
2014-09-02	2,787	2,860	2,739	2,761	7,600	690.25
2014-09-01	2,786	2,786	2,681	2,738	5,100	684.50
2014-08-29	2,820	2,860	2,740	2,759	9,900	689.75
2014-08-28	2,871	2,899	2,841	2,841	2,500	710.25
2014-08-27	2,944	2,949	2,851	2,880	7,200	720
2014-08-26	2,930	2,999	2,871	2,894	23,200	723.50
2014-08-25	2,770	3,050	2,770	3,050	34,200	762.50
2014-08-22	2,770	2,770	2,719	2,770	8,500	692.50
2014-08-21	2,685	2,805	2,683	2,759	23,600	689.75
2014-08-20	2,687	2,698	2,650	2,651	7,500	662.75
2014-08-19	2,770	2,770	2,630	2,687	13,600	671.75
2014-08-18	2,820	2,822	2,731	2,770	10,300	692.50
2014-08-15	2,862	2,862	2,681	2,730	43,500	682.50
2014-08-14	3,060	3,100	2,852	2,862	26,500	715.50
2014-08-13	3,100	3,125	3,005	3,035	8,600	758.75
2014-08-12	3,100	3,330	3,060	3,100	15,000	775
2014-08-11	3,085	3,175	3,080	3,165	9,300	791.25
2014-08-08	3,050	3,060	2,925	3,000	17,100	750
2014-08-07	3,225	3,280	3,005	3,120	20,700	780
2014-08-06	3,400	3,435	3,205	3,225	17,900	806.25
2014-08-05	3,405	3,460	3,350	3,380	15,800	845
2014-08-04	3,455	3,495	3,400	3,400	11,600	850
2014-08-01	3,445	3,550	3,405	3,455	20,200	863.75
2014-07-31	3,680	3,680	3,570	3,585	14,100	896.25
2014-07-30	3,815	3,830	3,605	3,610	37,600	902.50
2014-07-29	3,930	4,055	3,705	3,745	83,300	936.25
2014-07-28	3,930	3,970	3,810	3,900	111,600	975
2014-07-25	3,625	4,155	3,530	4,070	544,400	1,017.50
2014-07-24	3,320	3,455	3,305	3,455	32,500	863.75
2014-07-23	3,365	3,500	3,305	3,310	46,400	827.50
2014-07-22	3,460	3,550	3,285	3,365	28,400	841.25
2014-07-18	3,300	3,450	3,265	3,430	51,200	857.50
2014-07-17	3,800	3,800	3,530	3,530	55,000	882.50
2014-07-16	3,570	3,780	3,490	3,780	82,500	945
2014-07-15	3,660	3,690	3,555	3,570	83,800	892.50
2014-07-14	4,045	4,050	3,695	3,730	130,300	932.50
2014-07-11	4,005	4,250	4,000	4,080	65,300	1,020
2014-07-10	4,170	4,650	4,025	4,140	266,000	1,035
2014-07-09	4,140	4,275	4,020	4,240	95,800	1,060
2014-07-08	4,475	4,475	4,250	4,280	137,100	1,070
2014-07-07	5,040	5,040	4,605	4,615	187,600	1,153.75
2014-07-04	5,420	5,420	4,830	4,990	818,800	1,247.50
2014-07-03	4,800	5,220	4,745	5,220	1,461,800	1,305
2014-07-02	4,030	4,520	3,820	4,520	734,900	1,130
2014-07-01	3,925	4,475	3,655	3,820	1,686,300	955
2014-06-30	3,155	3,855	2,900	3,855	731,000	963.75

分割・併合履歴： [2019-12-04]1株→2株 [2019-05-29]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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

6096 (株)レアジョブ の時系列データ [2014年度]

6096 (株)レアジョブの時系列データ [2014年度]