6096 (株)レアジョブの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	879	905	875	896	35,900	896
2022-12-29	858	884	855	876	32,200	876
2022-12-28	888	890	865	871	31,700	871
2022-12-27	891	913	884	894	24,900	894
2022-12-26	904	907	878	880	34,500	880
2022-12-23	919	919	895	904	21,000	904
2022-12-22	940	948	912	914	27,800	914
2022-12-21	905	949	896	925	63,300	925
2022-12-20	963	972	900	904	92,700	904
2022-12-19	987	998	952	960	49,500	960
2022-12-16	974	990	970	981	31,000	981
2022-12-15	1,016	1,037	987	989	78,200	989
2022-12-14	956	1,025	956	1,011	189,300	1,011
2022-12-13	943	958	933	934	21,600	934
2022-12-12	924	950	919	929	19,900	929
2022-12-09	933	953	924	924	21,200	924
2022-12-08	950	950	911	930	26,800	930
2022-12-07	960	968	932	935	38,000	935
2022-12-06	1,000	1,001	963	963	43,200	963
2022-12-05	999	1,020	991	1,015	32,500	1,015
2022-12-02	1,010	1,040	1,001	1,017	63,300	1,017
2022-12-01	994	1,022	981	1,018	59,200	1,018
2022-11-30	975	984	952	969	44,800	969
2022-11-29	990	1,000	975	987	42,900	987
2022-11-28	1,037	1,037	991	1,004	61,300	1,004
2022-11-25	1,040	1,054	1,007	1,026	93,000	1,026
2022-11-24	964	1,046	964	1,013	214,600	1,013
2022-11-22	890	965	863	949	158,700	949
2022-11-21	862	919	855	904	97,100	904
2022-11-18	874	874	836	859	66,900	859
2022-11-17	866	877	828	859	76,500	859
2022-11-16	903	916	853	854	112,600	854
2022-11-15	947	985	912	912	88,400	912
2022-11-14	986	1,023	981	1,007	56,900	1,007
2022-11-11	999	1,011	975	983	37,500	983
2022-11-10	986	1,002	973	986	20,300	986
2022-11-09	1,018	1,025	985	995	40,400	995
2022-11-08	1,037	1,045	1,011	1,011	46,000	1,011
2022-11-07	1,040	1,052	1,015	1,031	41,500	1,031
2022-11-04	1,020	1,039	1,001	1,030	31,800	1,030
2022-11-02	1,023	1,049	1,012	1,023	65,100	1,023
2022-11-01	1,000	1,062	986	1,053	91,500	1,053
2022-10-31	1,014	1,020	984	1,000	60,900	1,000
2022-10-28	999	1,038	991	991	79,700	991
2022-10-27	996	1,028	992	1,008	81,400	1,008
2022-10-26	1,018	1,050	997	1,003	133,700	1,003
2022-10-25	953	1,029	940	1,008	312,100	1,008
2022-10-24	923	948	917	933	63,300	933
2022-10-21	908	940	892	919	46,300	919
2022-10-20	915	923	880	908	55,400	908
2022-10-19	867	916	867	908	68,100	908
2022-10-18	835	887	835	868	75,900	868
2022-10-17	797	830	795	827	49,300	827
2022-10-14	774	810	772	803	30,200	803
2022-10-13	793	811	772	773	31,800	773
2022-10-12	784	790	772	778	23,700	778
2022-10-11	790	796	777	792	27,100	792
2022-10-07	789	800	772	796	32,800	796
2022-10-06	806	828	793	802	57,300	802
2022-10-05	834	836	778	809	139,900	809
2022-10-04	750	807	750	793	276,800	793
2022-10-03	696	718	689	713	21,400	713
2022-09-30	713	716	700	710	27,500	710
2022-09-29	712	728	703	725	22,200	725
2022-09-28	729	752	694	707	33,200	707
2022-09-27	708	739	708	727	22,800	727
2022-09-26	729	730	704	708	21,100	708
2022-09-22	720	734	710	730	19,600	730
2022-09-21	746	746	715	725	25,900	725
2022-09-20	782	785	745	746	34,900	746
2022-09-16	782	782	741	770	45,900	770
2022-09-15	776	802	776	788	35,900	788
2022-09-14	767	791	761	771	23,400	771
2022-09-13	781	799	767	782	31,100	782
2022-09-12	805	814	762	772	53,500	772
2022-09-09	773	804	762	791	92,500	791
2022-09-08	723	828	723	774	309,500	774
2022-09-07	781	781	723	723	70,300	723
2022-09-06	718	780	711	764	108,600	764
2022-09-05	710	711	687	709	29,500	709
2022-09-02	766	776	709	710	106,400	710
2022-09-01	706	767	706	760	189,000	760
2022-08-31	723	725	701	706	54,400	706
2022-08-30	732	746	717	723	48,200	723
2022-08-29	742	753	724	733	107,900	733
2022-08-26	782	788	765	770	72,800	770
2022-08-25	773	838	748	797	225,700	797
2022-08-24	803	809	743	775	359,500	775
2022-08-23	738	815	723	773	743,200	773
2022-08-22	679	738	665	737	327,200	737
2022-08-19	672	689	663	686	102,800	686
2022-08-18	707	710	674	677	211,700	677
2022-08-17	700	724	667	677	616,500	677
2022-08-16	630	684	613	684	662,300	684
2022-08-15	579	588	567	584	49,100	584
2022-08-12	563	572	561	569	28,800	569
2022-08-10	565	565	553	555	21,800	555
2022-08-09	567	573	560	564	12,000	564
2022-08-08	571	578	560	573	19,100	573
2022-08-05	580	584	571	577	13,500	577
2022-08-04	576	590	573	584	20,000	584
2022-08-03	583	583	566	568	26,400	568
2022-08-02	590	596	578	578	14,400	578
2022-08-01	600	606	586	593	28,200	593
2022-07-29	584	608	584	593	35,400	593
2022-07-28	591	607	577	584	49,700	584
2022-07-27	602	606	574	586	61,200	586
2022-07-26	554	604	547	597	91,600	597
2022-07-25	560	560	546	552	23,700	552
2022-07-22	556	556	543	543	12,300	543
2022-07-21	545	561	545	548	26,900	548
2022-07-20	531	542	531	542	21,300	542
2022-07-19	528	535	523	531	18,300	531
2022-07-15	538	539	528	530	15,200	530
2022-07-14	539	539	530	535	31,100	535
2022-07-13	544	546	537	539	18,000	539
2022-07-12	557	557	536	540	22,000	540
2022-07-11	573	577	556	556	18,900	556
2022-07-08	555	568	552	563	35,900	563
2022-07-07	569	569	551	559	17,600	559
2022-07-06	562	573	562	563	13,300	563
2022-07-05	562	573	561	568	15,600	568
2022-07-04	565	574	548	559	33,200	559
2022-07-01	566	571	551	558	18,000	558
2022-06-30	586	589	565	565	19,800	565
2022-06-29	571	586	559	586	18,700	586
2022-06-28	558	574	555	574	20,100	574
2022-06-27	570	571	554	561	35,000	561
2022-06-24	539	577	539	560	57,200	560
2022-06-23	540	540	520	532	31,000	532
2022-06-22	549	550	524	534	11,800	534
2022-06-21	525	549	525	541	47,200	541
2022-06-20	535	542	510	518	37,900	518
2022-06-17	535	544	525	527	37,000	527
2022-06-16	551	558	541	545	33,200	545
2022-06-15	556	557	537	539	35,100	539
2022-06-14	544	562	544	556	46,500	556
2022-06-13	587	590	558	560	63,400	560
2022-06-10	602	604	594	601	17,300	601
2022-06-09	600	614	593	603	68,800	603
2022-06-08	576	618	574	618	78,000	618
2022-06-07	571	585	565	579	28,500	579
2022-06-06	552	574	547	568	37,500	568
2022-06-03	551	558	545	554	23,900	554
2022-06-02	553	558	541	545	34,800	545
2022-06-01	548	556	544	555	47,500	555
2022-05-31	548	555	535	545	66,500	545
2022-05-30	531	558	527	558	119,800	558
2022-05-27	529	532	518	522	44,600	522
2022-05-26	528	548	522	522	47,100	522
2022-05-25	544	550	528	530	70,900	530
2022-05-24	582	582	542	546	123,200	546
2022-05-23	558	609	550	583	286,800	583
2022-05-20	559	563	528	549	145,100	549
2022-05-19	558	564	538	538	120,400	538
2022-05-18	560	610	560	577	299,700	577
2022-05-17	566	566	566	566	14,900	566
2022-05-16	739	739	708	716	67,900	716
2022-05-13	709	734	707	721	46,500	721
2022-05-12	741	741	711	711	29,300	711
2022-05-11	757	761	739	755	23,200	755
2022-05-10	739	771	731	767	32,800	767
2022-05-09	790	790	758	758	30,000	758
2022-05-06	806	806	781	794	21,000	794
2022-05-02	795	810	791	791	21,400	791
2022-04-28	819	819	790	810	26,800	810
2022-04-27	790	819	771	819	38,300	819
2022-04-26	815	824	791	799	23,700	799
2022-04-25	831	831	808	812	16,800	812
2022-04-22	826	836	821	834	13,400	834
2022-04-21	828	848	823	836	14,100	836
2022-04-20	822	843	822	830	13,000	830
2022-04-19	852	852	827	827	12,800	827
2022-04-18	875	875	846	852	11,100	852
2022-04-15	880	882	861	875	14,000	875
2022-04-14	866	883	854	882	16,000	882
2022-04-13	857	870	857	866	10,000	866
2022-04-12	860	885	853	864	12,800	864
2022-04-11	895	895	860	869	15,500	869
2022-04-08	923	944	884	898	20,500	898
2022-04-07	987	987	922	923	24,600	923
2022-04-06	939	998	926	988	44,900	988
2022-04-05	921	953	920	940	22,300	940
2022-04-04	904	922	896	917	12,700	917
2022-04-01	901	907	880	904	22,300	904
2022-03-31	902	909	897	900	11,500	900
2022-03-30	931	931	900	906	39,100	906
2022-03-29	925	966	918	950	44,600	950
2022-03-28	911	916	886	911	43,900	911
2022-03-25	923	924	896	914	29,600	914
2022-03-24	868	907	868	907	27,500	907
2022-03-23	876	891	875	878	17,800	878
2022-03-22	888	888	861	886	29,600	886
2022-03-18	888	901	876	881	23,400	881
2022-03-17	864	888	860	887	42,100	887
2022-03-16	826	849	823	849	16,300	849
2022-03-15	814	828	800	826	10,700	826
2022-03-14	793	819	792	819	12,200	819
2022-03-11	793	799	780	793	21,500	793
2022-03-10	815	826	800	817	24,300	817
2022-03-09	796	810	777	795	13,300	795
2022-03-08	790	808	770	781	35,400	781
2022-03-07	822	823	791	795	19,500	795
2022-03-04	839	846	809	837	24,500	837
2022-03-03	862	872	838	847	13,300	847
2022-03-02	849	865	834	848	20,600	848
2022-03-01	839	870	839	867	29,500	867
2022-02-28	828	862	818	833	41,800	833
2022-02-25	760	826	760	826	56,900	826
2022-02-24	793	793	750	758	28,700	758
2022-02-22	780	810	777	790	19,500	790
2022-02-21	811	814	786	787	25,700	787
2022-02-18	783	814	780	807	30,400	807
2022-02-17	836	839	783	794	73,100	794
2022-02-16	823	879	817	836	61,100	836
2022-02-15	795	829	784	812	21,400	812
2022-02-14	809	809	764	785	29,000	785
2022-02-10	824	832	818	832	24,000	832
2022-02-09	802	820	802	815	13,000	815
2022-02-08	814	816	796	797	20,300	797
2022-02-07	829	833	806	815	12,300	815
2022-02-04	796	825	793	825	21,300	825
2022-02-03	793	805	781	799	18,800	799
2022-02-02	766	811	765	808	26,900	808
2022-02-01	767	784	753	761	24,400	761
2022-01-31	739	773	739	762	31,700	762
2022-01-28	720	739	707	739	42,200	739
2022-01-27	771	775	712	717	39,000	717
2022-01-26	772	792	762	779	15,900	779
2022-01-25	791	791	753	777	19,600	777
2022-01-24	772	792	762	791	18,300	791
2022-01-21	745	775	735	772	27,200	772
2022-01-20	722	763	722	760	30,500	760
2022-01-19	759	768	724	727	65,300	727
2022-01-18	754	776	754	767	24,800	767
2022-01-17	782	786	758	758	23,300	758
2022-01-14	802	802	774	778	38,400	778
2022-01-13	842	842	806	806	24,500	806
2022-01-12	820	843	814	841	15,500	841
2022-01-11	818	836	796	813	34,200	813
2022-01-07	811	828	801	819	29,000	819
2022-01-06	830	830	806	814	36,800	814
2022-01-05	876	880	831	832	42,200	832
2022-01-04	865	878	858	875	21,000	875

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 [2022年度]

6096 (株)レアジョブの時系列データ [2022年度]