6096 (株)レアジョブの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,150	2,229	2,150	2,179	133,100	2,179
2020-12-29	2,150	2,200	2,118	2,179	263,600	2,179
2020-12-28	2,115	2,153	2,106	2,126	81,500	2,126
2020-12-25	2,176	2,176	2,080	2,107	65,800	2,107
2020-12-24	2,090	2,169	2,067	2,168	90,500	2,168
2020-12-23	2,033	2,089	2,015	2,087	80,100	2,087
2020-12-22	2,060	2,085	1,998	2,010	116,000	2,010
2020-12-21	2,152	2,186	2,066	2,066	76,000	2,066
2020-12-18	2,118	2,170	2,118	2,149	80,300	2,149
2020-12-17	2,076	2,122	2,071	2,120	55,100	2,120
2020-12-16	2,065	2,111	2,046	2,090	54,400	2,090
2020-12-15	2,065	2,093	2,031	2,063	87,200	2,063
2020-12-14	2,035	2,066	2,023	2,041	50,900	2,041
2020-12-11	2,022	2,056	2,019	2,035	34,100	2,035
2020-12-10	2,048	2,050	2,009	2,027	75,100	2,027
2020-12-09	2,100	2,132	2,068	2,070	61,500	2,070
2020-12-08	2,089	2,134	2,061	2,107	54,100	2,107
2020-12-07	2,250	2,251	2,111	2,117	111,900	2,117
2020-12-04	2,200	2,261	2,193	2,250	74,000	2,250
2020-12-03	2,313	2,314	2,214	2,217	90,500	2,217
2020-12-02	2,327	2,370	2,307	2,307	112,100	2,307
2020-12-01	2,274	2,319	2,269	2,311	111,200	2,311
2020-11-30	2,299	2,300	2,233	2,274	84,300	2,274
2020-11-27	2,219	2,305	2,219	2,299	149,300	2,299
2020-11-26	2,234	2,257	2,210	2,217	77,300	2,217
2020-11-25	2,298	2,310	2,200	2,231	116,900	2,231
2020-11-24	2,210	2,295	2,183	2,294	180,100	2,294
2020-11-20	2,220	2,256	2,163	2,191	122,900	2,191
2020-11-19	2,200	2,226	2,168	2,220	118,100	2,220
2020-11-18	2,220	2,244	2,158	2,180	136,800	2,180
2020-11-17	2,239	2,270	2,145	2,196	262,000	2,196
2020-11-16	2,328	2,333	2,151	2,189	523,500	2,189
2020-11-13	2,111	2,200	2,068	2,136	396,600	2,136
2020-11-12	1,999	2,023	1,972	2,011	114,800	2,011
2020-11-11	1,900	1,979	1,885	1,974	71,900	1,974
2020-11-10	2,020	2,020	1,922	1,930	117,700	1,930
2020-11-09	2,016	2,057	2,008	2,034	81,100	2,034
2020-11-06	2,012	2,020	1,979	1,991	98,600	1,991
2020-11-05	2,037	2,050	1,990	2,014	126,700	2,014
2020-11-04	1,929	1,997	1,899	1,997	98,700	1,997
2020-11-02	1,904	1,926	1,871	1,879	76,700	1,879
2020-10-30	1,973	1,987	1,894	1,929	97,400	1,929
2020-10-29	1,956	1,959	1,907	1,949	89,300	1,949
2020-10-28	2,012	2,025	1,970	1,987	87,900	1,987
2020-10-27	1,966	2,075	1,966	2,028	99,300	2,028
2020-10-26	2,129	2,129	1,991	2,016	151,500	2,016
2020-10-23	2,144	2,163	2,073	2,124	130,700	2,124
2020-10-22	2,258	2,259	2,117	2,164	218,100	2,164
2020-10-21	2,274	2,303	2,246	2,258	86,000	2,258
2020-10-20	2,281	2,300	2,253	2,274	84,800	2,274
2020-10-19	2,305	2,335	2,228	2,276	165,900	2,276
2020-10-16	2,471	2,477	2,251	2,299	417,200	2,299
2020-10-15	2,580	2,590	2,433	2,491	480,800	2,491
2020-10-14	2,332	2,332	2,295	2,300	45,100	2,300
2020-10-13	2,317	2,332	2,298	2,320	41,000	2,320
2020-10-12	2,312	2,335	2,305	2,317	45,700	2,317
2020-10-09	2,282	2,311	2,254	2,311	69,600	2,311
2020-10-08	2,344	2,345	2,288	2,288	116,600	2,288
2020-10-07	2,371	2,371	2,329	2,329	49,800	2,329
2020-10-06	2,350	2,392	2,313	2,388	52,800	2,388
2020-10-05	2,316	2,347	2,316	2,332	34,300	2,332
2020-10-02	2,364	2,403	2,300	2,319	106,400	2,319
2020-09-30	2,370	2,398	2,318	2,335	82,400	2,335
2020-09-29	2,370	2,382	2,338	2,366	81,100	2,366
2020-09-28	2,418	2,430	2,368	2,392	54,300	2,392
2020-09-25	2,361	2,404	2,358	2,404	66,300	2,404
2020-09-24	2,430	2,447	2,346	2,353	97,200	2,353
2020-09-23	2,469	2,469	2,419	2,451	56,800	2,451
2020-09-18	2,439	2,469	2,401	2,444	82,200	2,444
2020-09-17	2,445	2,460	2,389	2,420	74,600	2,420
2020-09-16	2,422	2,460	2,405	2,438	70,200	2,438
2020-09-15	2,360	2,405	2,325	2,405	71,700	2,405
2020-09-14	2,329	2,357	2,290	2,336	66,100	2,336
2020-09-11	2,304	2,314	2,251	2,292	98,600	2,292
2020-09-10	2,320	2,337	2,287	2,295	70,800	2,295
2020-09-09	2,317	2,337	2,299	2,320	45,700	2,320
2020-09-08	2,350	2,377	2,295	2,364	58,800	2,364
2020-09-07	2,401	2,410	2,324	2,325	126,700	2,325
2020-09-04	2,416	2,475	2,372	2,414	151,300	2,414
2020-09-03	2,515	2,519	2,491	2,491	46,500	2,491
2020-09-02	2,545	2,557	2,491	2,511	66,500	2,511
2020-09-01	2,550	2,571	2,502	2,543	82,400	2,543
2020-08-31	2,527	2,591	2,525	2,545	76,400	2,545
2020-08-28	2,600	2,621	2,460	2,491	157,800	2,491
2020-08-27	2,643	2,675	2,600	2,601	79,400	2,601
2020-08-26	2,599	2,656	2,581	2,643	77,100	2,643
2020-08-25	2,633	2,710	2,579	2,599	140,100	2,599
2020-08-24	2,601	2,636	2,556	2,623	84,900	2,623
2020-08-21	2,593	2,649	2,537	2,622	148,300	2,622
2020-08-20	2,645	2,645	2,526	2,571	158,300	2,571
2020-08-19	2,665	2,701	2,611	2,645	84,500	2,645
2020-08-18	2,544	2,730	2,544	2,665	259,800	2,665
2020-08-17	2,631	2,634	2,503	2,545	175,800	2,545
2020-08-14	2,580	2,640	2,393	2,620	844,300	2,620
2020-08-13	2,680	2,794	2,674	2,730	442,500	2,730
2020-08-12	2,651	2,659	2,554	2,650	99,000	2,650
2020-08-11	2,621	2,688	2,612	2,621	92,500	2,621
2020-08-07	2,598	2,609	2,523	2,607	57,000	2,607
2020-08-06	2,603	2,617	2,564	2,585	55,100	2,585
2020-08-05	2,564	2,629	2,515	2,619	64,300	2,619
2020-08-04	2,599	2,622	2,532	2,564	85,300	2,564
2020-08-03	2,450	2,596	2,411	2,566	174,800	2,566
2020-07-31	2,450	2,495	2,384	2,411	95,200	2,411
2020-07-30	2,460	2,526	2,431	2,464	61,900	2,464
2020-07-29	2,503	2,577	2,448	2,457	103,800	2,457
2020-07-28	2,460	2,555	2,460	2,503	118,200	2,503
2020-07-27	2,430	2,435	2,354	2,429	46,100	2,429
2020-07-22	2,370	2,425	2,335	2,408	49,000	2,408
2020-07-21	2,340	2,398	2,317	2,370	51,000	2,370
2020-07-20	2,331	2,362	2,269	2,331	54,800	2,331
2020-07-17	2,406	2,451	2,295	2,317	99,300	2,317
2020-07-16	2,446	2,520	2,407	2,407	164,100	2,407
2020-07-15	2,270	2,396	2,231	2,396	150,700	2,396
2020-07-14	2,276	2,281	2,222	2,247	130,000	2,247
2020-07-13	2,375	2,389	2,271	2,301	137,100	2,301
2020-07-10	2,350	2,402	2,341	2,345	57,500	2,345
2020-07-09	2,415	2,415	2,347	2,347	59,500	2,347
2020-07-08	2,401	2,437	2,360	2,397	80,800	2,397
2020-07-07	2,371	2,414	2,336	2,401	84,800	2,401
2020-07-06	2,388	2,413	2,343	2,371	74,700	2,371
2020-07-03	2,360	2,395	2,330	2,348	84,400	2,348
2020-07-02	2,545	2,545	2,306	2,333	202,300	2,333
2020-07-01	2,555	2,585	2,495	2,505	137,900	2,505
2020-06-30	2,660	2,683	2,464	2,528	161,700	2,528
2020-06-29	2,684	2,713	2,607	2,660	121,200	2,660
2020-06-26	2,720	2,740	2,635	2,734	159,300	2,734
2020-06-25	2,672	2,755	2,642	2,712	193,700	2,712
2020-06-24	2,588	2,692	2,565	2,690	236,500	2,690
2020-06-23	2,620	2,659	2,534	2,548	185,500	2,548
2020-06-22	2,485	2,633	2,480	2,627	387,900	2,627
2020-06-19	2,480	2,480	2,395	2,435	94,400	2,435
2020-06-18	2,482	2,530	2,417	2,472	211,400	2,472
2020-06-17	2,366	2,483	2,327	2,418	212,200	2,418
2020-06-16	2,228	2,369	2,226	2,364	229,500	2,364
2020-06-15	2,248	2,270	2,139	2,145	153,800	2,145
2020-06-12	2,085	2,291	2,071	2,275	209,200	2,275
2020-06-11	2,380	2,463	2,244	2,246	307,100	2,246
2020-06-10	2,349	2,389	2,291	2,370	173,600	2,370
2020-06-09	2,350	2,380	2,296	2,349	184,500	2,349
2020-06-08	2,240	2,379	2,240	2,379	262,900	2,379
2020-06-05	2,225	2,240	2,191	2,217	116,300	2,217
2020-06-04	2,290	2,315	2,224	2,239	125,400	2,239
2020-06-03	2,301	2,333	2,231	2,274	208,800	2,274
2020-06-02	2,336	2,355	2,299	2,305	170,500	2,305
2020-06-01	2,445	2,445	2,331	2,340	198,500	2,340
2020-05-29	2,328	2,412	2,311	2,395	182,400	2,395
2020-05-28	2,360	2,360	2,268	2,308	185,200	2,308
2020-05-27	2,400	2,403	2,302	2,310	227,100	2,310
2020-05-26	2,470	2,561	2,368	2,401	374,200	2,401
2020-05-25	2,540	2,540	2,440	2,468	188,300	2,468
2020-05-22	2,532	2,584	2,467	2,497	267,800	2,497
2020-05-21	2,426	2,540	2,377	2,531	392,900	2,531
2020-05-20	2,366	2,474	2,332	2,388	387,800	2,388
2020-05-19	2,480	2,481	2,312	2,330	339,500	2,330
2020-05-18	2,460	2,476	2,356	2,432	546,700	2,432
2020-05-15	2,559	2,595	2,250	2,285	905,000	2,285
2020-05-14	2,600	2,805	2,585	2,650	590,100	2,650
2020-05-13	2,588	2,627	2,512	2,627	138,400	2,627
2020-05-12	2,629	2,672	2,570	2,610	190,400	2,610
2020-05-11	2,661	2,679	2,543	2,633	308,400	2,633
2020-05-08	2,530	2,625	2,530	2,589	349,700	2,589
2020-05-07	2,455	2,498	2,422	2,489	242,000	2,489
2020-05-01	2,345	2,420	2,295	2,370	186,200	2,370
2020-04-30	2,351	2,424	2,287	2,393	253,100	2,393
2020-04-28	2,324	2,491	2,269	2,282	403,100	2,282
2020-04-27	2,155	2,375	2,113	2,312	425,500	2,312
2020-04-24	2,150	2,220	2,086	2,105	159,500	2,105
2020-04-23	2,071	2,195	2,070	2,138	211,600	2,138
2020-04-22	1,965	2,057	1,904	2,047	266,000	2,047
2020-04-21	2,226	2,228	1,936	1,963	549,000	1,963
2020-04-20	1,906	2,155	1,900	2,088	505,600	2,088
2020-04-17	1,931	1,973	1,885	1,906	211,000	1,906
2020-04-16	1,851	1,936	1,851	1,931	206,100	1,931
2020-04-15	1,940	1,942	1,865	1,877	193,600	1,877
2020-04-14	1,850	1,946	1,832	1,937	258,400	1,937
2020-04-13	1,900	1,908	1,839	1,857	218,900	1,857
2020-04-10	1,968	1,968	1,859	1,912	308,900	1,912
2020-04-09	2,015	2,031	1,950	1,959	296,100	1,959
2020-04-08	1,993	2,048	1,851	2,007	400,500	2,007
2020-04-07	1,931	2,085	1,895	1,972	320,000	1,972
2020-04-06	1,868	1,932	1,794	1,863	159,800	1,863
2020-04-03	1,824	1,933	1,824	1,878	157,600	1,878
2020-04-02	1,892	1,955	1,792	1,799	213,200	1,799
2020-04-01	1,781	1,975	1,689	1,852	307,300	1,852
2020-03-31	1,850	1,899	1,765	1,788	159,400	1,788
2020-03-30	1,750	1,837	1,742	1,819	170,100	1,819
2020-03-27	1,951	1,957	1,826	1,838	128,400	1,838
2020-03-26	1,971	2,010	1,873	1,873	161,100	1,873
2020-03-25	2,013	2,080	1,951	2,080	258,800	2,080
2020-03-24	1,890	1,985	1,870	1,933	190,100	1,933
2020-03-23	1,815	1,863	1,685	1,810	220,700	1,810
2020-03-19	2,009	2,013	1,809	1,850	116,200	1,850
2020-03-18	1,925	2,124	1,829	1,853	332,300	1,853
2020-03-17	1,619	1,999	1,611	1,935	402,400	1,935
2020-03-16	1,630	1,850	1,553	1,693	409,000	1,693
2020-03-13	1,582	1,731	1,502	1,502	452,700	1,502
2020-03-12	1,988	2,079	1,900	1,902	150,000	1,902
2020-03-11	2,137	2,246	2,039	2,063	133,800	2,063
2020-03-10	2,002	2,141	1,860	2,087	271,400	2,087
2020-03-09	2,251	2,267	2,023	2,138	173,900	2,138
2020-03-06	2,390	2,425	2,327	2,373	153,500	2,373
2020-03-05	2,405	2,445	2,300	2,369	109,800	2,369
2020-03-04	2,273	2,398	2,267	2,381	157,100	2,381
2020-03-03	2,512	2,533	2,242	2,314	504,700	2,314
2020-03-02	2,006	2,394	2,006	2,394	626,400	2,394
2020-02-28	1,983	2,280	1,952	1,994	584,200	1,994
2020-02-27	2,016	2,093	1,945	2,056	229,800	2,056
2020-02-26	2,100	2,115	2,020	2,029	234,800	2,029
2020-02-25	2,078	2,222	2,028	2,150	199,100	2,150
2020-02-21	2,251	2,354	2,241	2,328	172,300	2,328
2020-02-20	2,248	2,376	2,178	2,224	212,300	2,224
2020-02-19	2,056	2,272	2,051	2,214	145,100	2,214
2020-02-18	2,201	2,202	2,012	2,080	174,400	2,080
2020-02-17	2,455	2,455	2,204	2,243	207,600	2,243
2020-02-14	2,580	2,620	2,391	2,450	257,600	2,450
2020-02-13	2,552	2,555	2,485	2,553	102,400	2,553
2020-02-12	2,446	2,553	2,400	2,543	134,700	2,543
2020-02-10	2,451	2,466	2,388	2,416	64,000	2,416
2020-02-07	2,533	2,559	2,445	2,472	107,200	2,472
2020-02-06	2,498	2,542	2,463	2,523	78,700	2,523
2020-02-05	2,513	2,547	2,460	2,464	73,200	2,464
2020-02-04	2,422	2,515	2,422	2,464	84,400	2,464
2020-02-03	2,302	2,430	2,302	2,400	76,500	2,400
2020-01-31	2,324	2,419	2,311	2,400	93,200	2,400
2020-01-30	2,418	2,467	2,236	2,327	174,300	2,327
2020-01-29	2,525	2,535	2,426	2,435	100,600	2,435
2020-01-28	2,365	2,538	2,350	2,533	151,200	2,533
2020-01-27	2,337	2,453	2,310	2,392	79,900	2,392
2020-01-24	2,475	2,502	2,380	2,399	108,300	2,399
2020-01-23	2,435	2,569	2,333	2,517	149,900	2,517
2020-01-22	2,540	2,540	2,453	2,457	110,800	2,457
2020-01-21	2,550	2,570	2,517	2,537	54,300	2,537
2020-01-20	2,546	2,571	2,535	2,550	38,400	2,550
2020-01-17	2,559	2,597	2,549	2,556	47,300	2,556
2020-01-16	2,550	2,607	2,545	2,580	61,800	2,580
2020-01-15	2,548	2,589	2,520	2,580	88,700	2,580
2020-01-14	2,606	2,606	2,536	2,551	128,600	2,551
2020-01-10	2,642	2,648	2,567	2,620	150,800	2,620
2020-01-09	2,686	2,715	2,636	2,648	168,900	2,648
2020-01-08	2,690	2,702	2,511	2,600	266,400	2,600
2020-01-07	2,532	2,684	2,532	2,680	247,800	2,680
2020-01-06	2,616	2,677	2,519	2,524	217,800	2,524

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 [2020年度]

6096 (株)レアジョブの時系列データ [2020年度]