6096 (株)レアジョブの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,680	2,688	2,585	2,612	217,300	2,612
2019-12-27	2,712	2,747	2,680	2,692	161,900	2,692
2019-12-26	2,819	2,830	2,712	2,725	245,900	2,725
2019-12-25	2,730	2,840	2,661	2,810	282,100	2,810
2019-12-24	2,805	2,880	2,660	2,710	415,300	2,710
2019-12-23	2,949	3,145	2,751	2,783	1,011,700	2,783
2019-12-20	2,807	2,860	2,693	2,860	353,300	2,860
2019-12-19	2,682	2,778	2,628	2,778	221,000	2,778
2019-12-18	2,640	2,711	2,580	2,645	183,400	2,645
2019-12-17	2,583	2,600	2,494	2,600	158,400	2,600
2019-12-16	2,630	2,686	2,512	2,543	276,000	2,543
2019-12-13	2,736	2,830	2,655	2,699	268,100	2,699
2019-12-12	2,606	2,808	2,606	2,755	310,700	2,755
2019-12-11	2,595	2,666	2,563	2,640	193,000	2,640
2019-12-10	2,590	2,655	2,535	2,600	469,400	2,600
2019-12-09	2,786	2,790	2,627	2,635	290,500	2,635
2019-12-06	2,529	2,822	2,500	2,786	545,100	2,786
2019-12-05	2,800	2,802	2,490	2,538	449,500	2,538
2019-12-04	2,871	3,000	2,700	2,804	348,300	2,804
2019-12-03	5,940	5,940	5,720	5,830	98,300	2,915
2019-12-02	5,920	6,250	5,710	5,780	431,300	2,890
2019-11-29	5,170	5,940	5,160	5,740	804,500	2,870
2019-11-28	4,910	5,080	4,905	5,010	136,700	2,505
2019-11-27	5,070	5,200	5,000	5,080	117,700	2,540
2019-11-26	4,900	5,170	4,705	5,170	399,100	2,585
2019-11-25	5,110	5,410	4,810	5,030	697,700	2,515
2019-11-22	4,430	5,100	4,400	5,050	947,200	2,525
2019-11-21	4,750	4,845	4,400	4,520	884,300	2,260
2019-11-20	4,035	4,675	3,965	4,515	940,800	2,257.50
2019-11-19	3,895	4,170	3,800	4,030	950,700	2,015
2019-11-18	3,490	4,000	3,475	4,000	1,048,300	2,000
2019-11-15	3,255	3,300	3,080	3,300	566,400	1,650
2019-11-14	2,660	2,820	2,650	2,800	228,300	1,400
2019-11-13	2,690	2,697	2,615	2,638	62,400	1,319
2019-11-12	2,660	2,689	2,591	2,684	89,700	1,342
2019-11-11	2,684	2,700	2,605	2,665	135,400	1,332.50
2019-11-08	2,470	2,595	2,445	2,594	116,500	1,297
2019-11-07	2,490	2,508	2,428	2,447	70,700	1,223.50
2019-11-06	2,571	2,610	2,484	2,500	115,000	1,250
2019-11-05	2,619	2,625	2,540	2,558	72,000	1,279
2019-11-01	2,535	2,625	2,512	2,598	68,400	1,299
2019-10-31	2,622	2,648	2,530	2,562	77,400	1,281
2019-10-30	2,682	2,738	2,585	2,611	99,800	1,305.50
2019-10-29	2,680	2,693	2,627	2,672	85,700	1,336
2019-10-28	2,776	2,836	2,673	2,696	100,800	1,348
2019-10-25	2,791	2,855	2,725	2,790	131,600	1,395
2019-10-24	2,609	2,822	2,609	2,819	256,700	1,409.50
2019-10-23	2,511	2,690	2,483	2,607	205,000	1,303.50
2019-10-21	2,582	2,592	2,480	2,485	172,300	1,242.50
2019-10-18	2,859	2,886	2,613	2,619	208,300	1,309.50
2019-10-17	2,934	2,934	2,759	2,820	142,300	1,410
2019-10-16	2,872	3,035	2,790	2,852	543,800	1,426
2019-10-15	2,650	3,035	2,622	2,834	711,300	1,417
2019-10-11	2,607	2,679	2,510	2,582	421,600	1,291
2019-10-10	2,331	2,860	2,258	2,507	934,700	1,253.50
2019-10-09	2,460	2,480	2,356	2,360	93,400	1,180
2019-10-08	2,451	2,520	2,403	2,461	235,900	1,230.50
2019-10-07	2,276	2,482	2,276	2,401	318,900	1,200.50
2019-10-04	2,210	2,392	2,184	2,274	320,700	1,137
2019-10-03	2,187	2,230	2,122	2,147	73,500	1,073.50
2019-10-02	2,078	2,232	2,071	2,232	178,100	1,116
2019-10-01	2,060	2,113	2,015	2,099	78,100	1,049.50
2019-09-30	2,028	2,060	1,989	2,010	26,200	1,005
2019-09-27	2,026	2,080	1,988	2,040	76,900	1,020
2019-09-26	2,100	2,107	2,024	2,058	69,800	1,029
2019-09-25	2,116	2,129	2,051	2,081	49,500	1,040.50
2019-09-24	2,070	2,130	2,052	2,116	85,700	1,058
2019-09-20	2,063	2,094	2,007	2,036	87,300	1,018
2019-09-19	1,931	2,080	1,926	2,067	128,400	1,033.50
2019-09-18	1,925	1,989	1,907	1,926	44,600	963
2019-09-17	1,977	1,985	1,925	1,925	50,400	962.50
2019-09-13	2,026	2,031	1,965	1,966	67,000	983
2019-09-12	2,005	2,060	1,957	2,049	98,200	1,024.50
2019-09-11	2,050	2,059	1,965	2,002	163,800	1,001
2019-09-10	2,155	2,243	2,036	2,070	142,300	1,035
2019-09-09	2,180	2,196	2,121	2,153	101,800	1,076.50
2019-09-06	2,187	2,265	2,107	2,206	127,600	1,103
2019-09-05	2,255	2,293	2,181	2,185	132,600	1,092.50
2019-09-04	2,332	2,429	2,225	2,226	211,000	1,113
2019-09-03	2,310	2,407	2,285	2,305	119,100	1,152.50
2019-09-02	2,416	2,484	2,274	2,325	264,700	1,162.50
2019-08-30	2,169	2,555	2,074	2,415	502,100	1,207.50
2019-08-29	2,065	2,169	2,011	2,141	130,400	1,070.50
2019-08-28	2,151	2,151	1,992	2,026	185,700	1,013
2019-08-27	2,250	2,269	2,120	2,144	125,000	1,072
2019-08-26	2,185	2,264	2,169	2,227	125,200	1,113.50
2019-08-23	2,091	2,250	2,075	2,250	177,100	1,125
2019-08-22	2,150	2,219	2,031	2,070	182,600	1,035
2019-08-21	2,000	2,150	2,000	2,150	259,200	1,075
2019-08-20	1,950	1,989	1,937	1,982	78,900	991
2019-08-19	1,918	1,980	1,916	1,934	121,000	967
2019-08-16	1,948	2,007	1,861	1,878	185,700	939
2019-08-15	1,832	1,954	1,816	1,934	425,600	967
2019-08-14	1,880	1,887	1,802	1,834	124,200	917
2019-08-13	1,848	1,860	1,800	1,860	81,100	930
2019-08-09	1,796	1,860	1,793	1,850	110,100	925
2019-08-08	1,721	1,785	1,708	1,780	52,500	890
2019-08-07	1,798	1,799	1,714	1,714	45,300	857
2019-08-06	1,616	1,782	1,607	1,781	90,000	890.50
2019-08-05	1,775	1,810	1,660	1,706	100,000	853
2019-08-02	1,651	1,743	1,623	1,741	103,700	870.50
2019-08-01	1,619	1,706	1,604	1,678	76,500	839
2019-07-31	1,600	1,659	1,569	1,593	45,600	796.50
2019-07-30	1,645	1,664	1,573	1,610	92,100	805
2019-07-29	1,721	1,721	1,639	1,654	53,800	827
2019-07-26	1,732	1,732	1,688	1,703	37,400	851.50
2019-07-25	1,738	1,748	1,695	1,744	43,600	872
2019-07-24	1,707	1,717	1,679	1,688	32,500	844
2019-07-23	1,676	1,735	1,676	1,692	40,700	846
2019-07-22	1,717	1,717	1,667	1,670	45,900	835
2019-07-19	1,702	1,765	1,687	1,717	57,000	858.50
2019-07-18	1,790	1,790	1,672	1,696	118,300	848
2019-07-17	1,815	1,817	1,780	1,790	27,800	895
2019-07-16	1,790	1,830	1,740	1,816	79,100	908
2019-07-12	1,882	1,890	1,784	1,806	106,100	903
2019-07-11	1,899	1,960	1,855	1,878	191,200	939
2019-07-10	1,785	1,885	1,782	1,885	112,700	942.50
2019-07-09	1,746	1,850	1,746	1,803	69,200	901.50
2019-07-08	1,819	1,819	1,746	1,767	62,700	883.50
2019-07-05	1,830	1,830	1,776	1,789	94,500	894.50
2019-07-04	1,768	1,833	1,738	1,782	159,300	891
2019-07-03	1,807	1,820	1,739	1,763	136,700	881.50
2019-07-02	1,890	1,898	1,782	1,827	146,800	913.50
2019-07-01	1,865	1,935	1,811	1,847	267,900	923.50
2019-06-28	1,717	1,920	1,708	1,897	491,000	948.50
2019-06-27	1,843	1,844	1,722	1,722	318,000	861
2019-06-26	1,988	2,080	1,861	1,861	345,900	930.50
2019-06-25	2,122	2,145	1,933	2,028	594,100	1,014
2019-06-24	1,865	2,100	1,850	2,100	565,100	1,050
2019-06-21	2,010	2,113	1,832	1,832	1,025,300	916
2019-06-20	1,895	1,931	1,817	1,894	634,400	947
2019-06-19	1,660	1,994	1,602	1,902	2,354,900	951
2019-06-18	1,569	1,696	1,555	1,600	491,700	800
2019-06-17	1,492	1,536	1,456	1,469	58,300	734.50
2019-06-14	1,525	1,565	1,451	1,481	104,900	740.50
2019-06-13	1,570	1,644	1,510	1,524	200,300	762
2019-06-12	1,430	1,640	1,430	1,594	305,100	797
2019-06-11	1,466	1,470	1,414	1,421	100,900	710.50
2019-06-10	1,541	1,541	1,466	1,473	88,100	736.50
2019-06-07	1,549	1,562	1,501	1,501	83,600	750.50
2019-06-06	1,583	1,634	1,559	1,561	104,400	780.50
2019-06-05	1,700	1,700	1,556	1,568	166,200	784
2019-06-04	1,545	1,699	1,502	1,654	154,400	827
2019-06-03	1,591	1,600	1,528	1,535	130,700	767.50
2019-05-31	1,700	1,700	1,622	1,622	237,100	811
2019-05-30	1,865	1,970	1,750	1,750	166,300	875
2019-05-29	2,005	2,039	1,822	1,825	128,700	912.50
2019-05-28	3,980	4,055	3,815	3,980	58,900	995
2019-05-27	4,235	4,375	3,900	4,005	85,400	1,001.25
2019-05-24	3,930	4,145	3,920	4,040	37,500	1,010
2019-05-23	3,950	4,400	3,890	4,110	129,800	1,027.50
2019-05-22	4,100	4,655	4,010	4,175	421,000	1,043.75
2019-05-21	4,055	4,090	3,815	3,965	154,100	991.25
2019-05-20	3,450	4,195	3,450	4,195	309,100	1,048.75
2019-05-17	3,555	3,620	3,220	3,495	191,400	873.75
2019-05-16	3,180	3,215	2,934	3,215	121,400	803.75
2019-05-15	2,727	2,820	2,665	2,712	53,900	678
2019-05-14	2,341	2,650	2,307	2,627	50,400	656.75
2019-05-13	2,696	2,779	2,517	2,524	34,000	631
2019-05-10	2,631	2,799	2,600	2,696	23,200	674
2019-05-09	2,876	2,895	2,663	2,680	36,700	670
2019-05-08	2,961	3,035	2,849	2,870	27,000	717.50
2019-05-07	2,920	3,100	2,908	3,025	40,000	756.25
2019-04-26	2,870	2,870	2,752	2,870	18,100	717.50
2019-04-25	2,989	2,989	2,870	2,870	20,200	717.50
2019-04-24	2,933	3,005	2,863	2,982	28,800	745.50
2019-04-23	2,830	2,976	2,787	2,950	38,700	737.50
2019-04-22	2,803	3,200	2,782	2,815	102,200	703.75
2019-04-19	2,745	2,889	2,635	2,802	41,700	700.50
2019-04-18	2,803	2,869	2,700	2,706	41,900	676.50
2019-04-17	2,950	2,975	2,821	2,825	30,800	706.25
2019-04-16	2,962	3,045	2,901	2,916	44,300	729
2019-04-15	3,350	3,500	2,900	3,085	211,700	771.25
2019-04-12	3,060	3,180	2,987	3,180	135,300	795
2019-04-11	2,600	2,680	2,560	2,680	33,900	670
2019-04-10	2,731	2,784	2,500	2,560	57,000	640
2019-04-09	2,730	3,010	2,730	2,830	68,000	707.50
2019-04-08	2,694	2,805	2,585	2,780	49,300	695
2019-04-05	2,800	2,870	2,638	2,697	72,000	674.25
2019-04-04	2,833	2,942	2,718	2,900	74,200	725
2019-04-03	3,030	3,075	2,851	2,860	54,600	715
2019-04-02	3,300	3,300	2,865	3,065	45,600	766.25
2019-04-01	3,450	3,455	3,315	3,315	31,800	828.75
2019-03-29	3,410	3,410	2,970	3,310	77,700	827.50
2019-03-28	3,500	3,700	3,165	3,295	209,000	823.75
2019-03-27	2,847	3,300	2,847	3,300	53,400	825
2019-03-26	2,992	3,005	2,800	2,800	36,400	700
2019-03-25	3,085	3,100	2,892	2,992	42,200	748
2019-03-22	2,945	3,180	2,920	3,150	57,300	787.50
2019-03-20	3,290	3,450	2,818	3,015	163,800	753.75
2019-03-19	2,790	3,290	2,742	3,110	141,000	777.50
2019-03-18	2,740	2,872	2,595	2,811	99,000	702.75
2019-03-15	2,550	2,872	2,550	2,872	233,200	718
2019-03-14	2,070	2,425	2,070	2,372	81,000	593
2019-03-13	1,920	2,070	1,900	2,050	25,900	512.50
2019-03-12	1,950	2,066	1,920	1,920	24,800	480
2019-03-11	1,855	1,920	1,782	1,920	13,800	480
2019-03-08	1,713	1,838	1,699	1,801	18,200	450.25
2019-03-07	1,791	1,791	1,723	1,723	8,500	430.75
2019-03-06	1,711	1,900	1,711	1,800	26,200	450
2019-03-05	1,722	1,737	1,700	1,711	18,300	427.75
2019-03-04	1,900	2,090	1,742	1,742	43,100	435.50
2019-03-01	1,925	2,050	1,798	1,845	69,400	461.25
2019-02-28	1,765	1,900	1,720	1,895	61,300	473.75
2019-02-27	1,550	1,780	1,550	1,765	60,900	441.25
2019-02-26	1,580	1,590	1,494	1,525	22,800	381.25
2019-02-25	1,600	1,688	1,568	1,619	41,200	404.75
2019-02-22	1,500	1,677	1,460	1,568	83,100	392
2019-02-21	1,260	1,490	1,252	1,470	67,000	367.50
2019-02-20	1,350	1,353	1,235	1,250	54,400	312.50
2019-02-19	1,200	1,482	1,200	1,363	93,800	340.75
2019-02-18	1,125	1,198	1,075	1,198	69,400	299.50
2019-02-15	1,119	1,119	1,119	1,119	17,100	279.75
2019-02-14	969	982	969	969	1,300	242.25
2019-02-13	966	966	965	965	3,700	241.25
2019-02-12	970	981	966	967	900	241.75
2019-02-08	968	971	965	966	1,800	241.50
2019-02-07	975	983	973	983	700	245.75
2019-02-06	984	995	975	975	2,900	243.75
2019-02-05	995	999	985	999	2,500	249.75
2019-02-04	960	998	960	998	4,800	249.50
2019-02-01	958	985	958	960	2,200	240
2019-01-31	953	988	940	988	8,500	247
2019-01-30	933	959	933	959	4,400	239.75
2019-01-29	943	949	930	931	3,100	232.75
2019-01-28	960	961	930	955	5,100	238.75
2019-01-25	982	985	935	949	16,200	237.25
2019-01-24	1,115	1,115	967	967	196,000	241.75
2019-01-23	1,025	1,110	965	965	44,800	241.25
2019-01-22	1,072	1,072	1,006	1,015	4,000	253.75
2019-01-21	1,055	1,080	1,021	1,025	4,400	256.25
2019-01-18	1,030	1,036	1,030	1,030	1,800	257.50
2019-01-17	1,039	1,084	1,030	1,056	4,100	264
2019-01-16	991	1,024	991	1,024	1,800	256
2019-01-15	984	1,010	984	1,010	2,900	252.50
2019-01-11	960	985	955	959	1,800	239.75
2019-01-10	968	988	968	975	1,400	243.75
2019-01-09	916	999	916	998	3,300	249.50
2019-01-08	930	931	912	912	600	228
2019-01-07	946	950	912	912	800	228
2019-01-04	881	920	869	901	6,500	225.25

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 [2019年度]

6096 (株)レアジョブの時系列データ [2019年度]