6096 (株)レアジョブの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	865	865	850	859	18,600	859
2023-12-28	861	866	853	857	18,600	857
2023-12-27	824	862	810	859	67,400	859
2023-12-26	835	845	821	829	57,800	829
2023-12-25	863	863	839	840	74,900	840
2023-12-22	851	883	850	864	63,400	864
2023-12-21	870	870	851	852	58,500	852
2023-12-20	893	900	880	884	28,800	884
2023-12-19	890	898	885	893	35,800	893
2023-12-18	895	895	876	884	22,900	884
2023-12-15	874	899	871	899	23,800	899
2023-12-14	872	890	871	874	116,800	874
2023-12-13	857	871	857	862	25,500	862
2023-12-12	880	880	862	862	57,700	862
2023-12-11	899	900	875	882	47,900	882
2023-12-08	892	896	873	888	80,300	888
2023-12-07	920	920	897	901	48,400	901
2023-12-06	930	941	930	933	14,700	933
2023-12-05	955	955	933	934	23,600	934
2023-12-04	958	967	945	955	25,800	955
2023-12-01	965	965	944	956	28,700	956
2023-11-30	968	984	963	967	32,900	967
2023-11-29	962	982	962	967	19,000	967
2023-11-28	982	987	942	962	50,200	962
2023-11-27	952	982	949	982	52,500	982
2023-11-24	948	950	921	950	65,600	950
2023-11-22	945	953	935	935	18,400	935
2023-11-21	951	959	940	943	41,000	943
2023-11-20	899	957	899	941	114,300	941
2023-11-17	904	908	888	897	77,500	897
2023-11-16	932	932	892	908	171,400	908
2023-11-15	878	965	873	962	265,100	962
2023-11-14	935	945	863	863	212,700	863
2023-11-13	961	966	933	945	104,400	945
2023-11-10	943	960	935	960	39,100	960
2023-11-09	946	960	937	957	65,700	957
2023-11-08	937	961	937	938	56,600	938
2023-11-07	938	943	930	937	25,400	937
2023-11-06	946	949	935	940	26,600	940
2023-11-02	912	938	912	931	30,000	931
2023-11-01	924	925	910	912	22,900	912
2023-10-31	907	921	889	918	29,400	918
2023-10-30	918	928	903	903	61,900	903
2023-10-27	918	936	911	932	25,000	932
2023-10-26	913	930	907	919	26,700	919
2023-10-25	911	940	911	924	33,100	924
2023-10-24	880	910	866	906	42,000	906
2023-10-23	892	892	872	874	56,000	874
2023-10-20	925	925	889	906	54,800	906
2023-10-19	942	945	920	932	63,500	932
2023-10-18	937	962	930	956	41,600	956
2023-10-17	941	955	936	945	34,600	945
2023-10-16	950	950	920	922	51,000	922
2023-10-13	989	990	952	958	44,300	958
2023-10-12	996	997	984	993	20,500	993
2023-10-11	990	1,004	977	989	39,100	989
2023-10-10	998	1,007	986	990	25,500	990
2023-10-06	986	1,001	969	993	37,800	993
2023-10-05	950	970	950	970	31,900	970
2023-10-04	968	983	936	948	161,100	948
2023-10-03	1,007	1,010	991	998	45,200	998
2023-10-02	1,032	1,052	1,012	1,019	35,800	1,019
2023-09-29	1,041	1,056	1,026	1,031	32,800	1,031
2023-09-28	1,048	1,054	1,034	1,036	44,500	1,036
2023-09-27	1,028	1,044	1,015	1,043	28,400	1,043
2023-09-26	1,054	1,054	1,041	1,041	24,400	1,041
2023-09-25	1,020	1,058	1,020	1,050	82,500	1,050
2023-09-22	977	1,026	975	1,022	61,500	1,022
2023-09-21	989	995	975	982	54,500	982
2023-09-20	1,018	1,018	992	992	61,300	992
2023-09-19	1,049	1,049	1,020	1,031	53,100	1,031
2023-09-15	1,025	1,050	1,014	1,049	71,400	1,049
2023-09-14	1,012	1,024	1,002	1,018	46,200	1,018
2023-09-13	998	1,018	998	1,014	43,800	1,014
2023-09-12	1,000	1,017	992	1,004	59,900	1,004
2023-09-11	1,042	1,056	1,004	1,004	103,800	1,004
2023-09-08	1,047	1,056	1,033	1,048	60,400	1,048
2023-09-07	1,038	1,052	1,030	1,050	33,800	1,050
2023-09-06	1,059	1,061	1,034	1,053	78,600	1,053
2023-09-05	1,061	1,065	1,035	1,065	102,100	1,065
2023-09-04	1,087	1,089	1,054	1,061	107,700	1,061
2023-09-01	1,071	1,086	1,066	1,081	55,600	1,081
2023-08-31	1,103	1,114	1,068	1,071	111,300	1,071
2023-08-30	1,113	1,124	1,103	1,110	60,300	1,110
2023-08-29	1,071	1,109	1,064	1,105	85,600	1,105
2023-08-28	1,099	1,107	1,071	1,082	76,800	1,082
2023-08-25	1,100	1,104	1,073	1,082	144,600	1,082
2023-08-24	1,138	1,140	1,106	1,121	78,200	1,121
2023-08-23	1,137	1,167	1,125	1,130	98,600	1,130
2023-08-22	1,145	1,165	1,127	1,149	84,900	1,149
2023-08-21	1,104	1,178	1,099	1,133	180,400	1,133
2023-08-18	1,066	1,136	1,059	1,114	196,900	1,114
2023-08-17	1,109	1,146	1,075	1,090	342,800	1,090
2023-08-16	1,175	1,189	1,115	1,136	1,004,700	1,136
2023-08-15	1,085	1,085	1,085	1,085	40,900	1,085
2023-08-14	967	971	934	935	109,100	935
2023-08-10	960	966	950	957	56,400	957
2023-08-09	958	965	951	956	46,400	956
2023-08-08	967	968	956	956	24,200	956
2023-08-07	950	969	937	967	39,100	967
2023-08-04	931	953	927	950	56,700	950
2023-08-03	952	958	936	936	92,700	936
2023-08-02	986	986	956	964	109,200	964
2023-08-01	1,000	1,003	984	987	50,700	987
2023-07-31	990	1,005	985	996	57,300	996
2023-07-28	980	993	977	989	95,400	989
2023-07-27	990	1,000	987	994	35,300	994
2023-07-26	1,006	1,008	985	994	100,800	994
2023-07-25	1,028	1,028	997	1,014	65,200	1,014
2023-07-24	1,004	1,027	1,000	1,024	84,600	1,024
2023-07-21	974	992	970	992	82,700	992
2023-07-20	975	1,001	972	985	88,300	985
2023-07-19	983	988	970	974	45,600	974
2023-07-18	993	996	969	981	51,400	981
2023-07-14	998	1,002	976	991	58,500	991
2023-07-13	991	1,007	986	997	42,400	997
2023-07-12	1,006	1,014	985	986	63,800	986
2023-07-11	1,008	1,016	999	1,006	50,400	1,006
2023-07-10	1,020	1,020	988	993	107,700	993
2023-07-07	1,003	1,026	1,002	1,015	51,800	1,015
2023-07-06	1,042	1,042	1,012	1,022	67,300	1,022
2023-07-05	1,027	1,049	1,024	1,042	100,100	1,042
2023-07-04	1,057	1,057	1,031	1,038	104,500	1,038
2023-07-03	1,100	1,106	1,076	1,079	105,400	1,079
2023-06-30	1,057	1,100	1,055	1,100	148,400	1,100
2023-06-29	1,069	1,076	1,045	1,067	128,900	1,067
2023-06-28	1,031	1,084	1,031	1,070	169,700	1,070
2023-06-27	1,054	1,060	1,006	1,021	242,900	1,021
2023-06-26	1,089	1,108	1,053	1,074	277,000	1,074
2023-06-23	1,131	1,179	1,111	1,119	670,600	1,119
2023-06-22	1,044	1,069	1,026	1,054	142,500	1,054
2023-06-21	1,007	1,082	993	1,056	353,700	1,056
2023-06-20	956	1,028	945	1,017	353,600	1,017
2023-06-19	972	974	942	955	162,900	955
2023-06-16	960	989	960	986	71,000	986
2023-06-15	975	976	959	961	57,200	961
2023-06-14	993	994	963	983	69,800	983
2023-06-13	1,006	1,013	992	992	69,800	992
2023-06-12	996	1,006	991	1,004	76,600	1,004
2023-06-09	1,031	1,065	989	1,007	318,300	1,007
2023-06-08	998	998	964	979	71,400	979
2023-06-07	1,008	1,021	994	998	59,300	998
2023-06-06	1,011	1,011	989	1,005	74,800	1,005
2023-06-05	1,013	1,029	992	1,026	77,600	1,026
2023-06-02	980	1,020	970	998	114,600	998
2023-06-01	989	990	955	965	94,300	965
2023-05-31	1,013	1,020	978	984	142,700	984
2023-05-30	1,028	1,036	1,011	1,027	85,600	1,027
2023-05-29	1,061	1,067	1,022	1,038	96,300	1,038
2023-05-26	1,056	1,058	1,024	1,033	102,600	1,033
2023-05-25	1,075	1,084	1,043	1,065	64,200	1,065
2023-05-24	1,083	1,096	1,069	1,077	65,200	1,077
2023-05-23	1,133	1,133	1,067	1,083	143,200	1,083
2023-05-22	1,141	1,141	1,101	1,109	113,300	1,109
2023-05-19	1,173	1,173	1,136	1,147	155,900	1,147
2023-05-18	1,228	1,234	1,183	1,192	127,000	1,192
2023-05-17	1,246	1,249	1,191	1,200	133,500	1,200
2023-05-16	1,257	1,292	1,244	1,256	182,000	1,256
2023-05-15	1,192	1,221	1,180	1,213	60,000	1,213
2023-05-12	1,228	1,230	1,181	1,216	208,700	1,216
2023-05-11	1,512	1,585	1,239	1,269	439,300	1,269
2023-05-10	1,528	1,535	1,490	1,492	56,000	1,492
2023-05-09	1,481	1,526	1,480	1,526	60,100	1,526
2023-05-08	1,471	1,517	1,442	1,483	65,600	1,483
2023-05-02	1,456	1,459	1,417	1,441	44,400	1,441
2023-05-01	1,484	1,484	1,442	1,456	42,100	1,456
2023-04-28	1,419	1,444	1,408	1,444	59,500	1,444
2023-04-27	1,417	1,440	1,414	1,419	76,600	1,419
2023-04-26	1,444	1,444	1,403	1,420	58,700	1,420
2023-04-25	1,473	1,477	1,440	1,454	57,500	1,454
2023-04-24	1,470	1,483	1,435	1,473	60,600	1,473
2023-04-21	1,475	1,490	1,451	1,472	77,100	1,472
2023-04-20	1,432	1,484	1,430	1,466	99,300	1,466
2023-04-19	1,409	1,462	1,389	1,445	130,400	1,445
2023-04-18	1,398	1,429	1,387	1,387	96,300	1,387
2023-04-17	1,300	1,400	1,267	1,395	100,200	1,395
2023-04-14	1,318	1,331	1,284	1,295	38,300	1,295
2023-04-13	1,319	1,319	1,288	1,300	40,100	1,300
2023-04-12	1,357	1,358	1,314	1,319	70,400	1,319
2023-04-11	1,347	1,379	1,333	1,344	134,200	1,344
2023-04-10	1,261	1,312	1,250	1,312	122,600	1,312
2023-04-07	1,237	1,259	1,218	1,254	48,300	1,254
2023-04-06	1,230	1,270	1,225	1,236	150,200	1,236
2023-04-05	1,140	1,243	1,140	1,231	231,800	1,231
2023-04-04	1,179	1,187	1,145	1,153	46,500	1,153
2023-04-03	1,245	1,262	1,170	1,185	106,000	1,185
2023-03-31	1,274	1,309	1,225	1,236	65,000	1,236
2023-03-30	1,266	1,281	1,242	1,277	32,900	1,277
2023-03-29	1,247	1,303	1,244	1,284	45,400	1,284
2023-03-28	1,271	1,271	1,229	1,242	23,900	1,242
2023-03-27	1,270	1,281	1,255	1,273	24,200	1,273
2023-03-24	1,287	1,293	1,253	1,273	27,500	1,273
2023-03-23	1,317	1,318	1,281	1,298	28,400	1,298
2023-03-22	1,260	1,305	1,251	1,303	35,000	1,303
2023-03-20	1,264	1,285	1,212	1,245	74,500	1,245
2023-03-17	1,259	1,328	1,259	1,289	99,800	1,289
2023-03-16	1,233	1,305	1,214	1,236	95,400	1,236
2023-03-15	1,240	1,268	1,208	1,240	131,400	1,240
2023-03-14	1,157	1,193	1,151	1,170	33,100	1,170
2023-03-13	1,143	1,183	1,120	1,183	46,000	1,183
2023-03-10	1,190	1,218	1,167	1,171	47,000	1,171
2023-03-09	1,208	1,208	1,171	1,194	24,900	1,194
2023-03-08	1,162	1,200	1,150	1,199	43,800	1,199
2023-03-07	1,159	1,185	1,148	1,172	41,800	1,172
2023-03-06	1,209	1,220	1,153	1,178	80,200	1,178
2023-03-03	1,187	1,219	1,162	1,196	97,700	1,196
2023-03-02	1,168	1,178	1,145	1,158	54,000	1,158
2023-03-01	1,123	1,199	1,119	1,171	90,400	1,171
2023-02-28	1,147	1,160	1,117	1,131	100,200	1,131
2023-02-27	1,185	1,193	1,117	1,117	139,300	1,117
2023-02-24	1,147	1,186	1,127	1,185	377,300	1,185
2023-02-22	1,009	1,156	993	1,114	589,900	1,114
2023-02-21	992	1,010	968	1,010	35,400	1,010
2023-02-20	1,022	1,022	998	999	21,800	999
2023-02-17	986	1,028	983	1,026	54,500	1,026
2023-02-16	965	1,057	965	1,004	91,500	1,004
2023-02-15	973	1,018	934	975	168,000	975
2023-02-14	917	1,057	910	1,057	57,000	1,057
2023-02-13	924	928	903	907	22,400	907
2023-02-10	947	947	917	934	20,800	934
2023-02-09	934	943	926	941	10,100	941
2023-02-08	925	937	917	934	14,800	934
2023-02-07	927	941	922	925	18,900	925
2023-02-06	958	959	926	927	21,100	927
2023-02-03	947	962	937	958	17,000	958
2023-02-02	968	968	944	945	11,100	945
2023-02-01	962	984	957	960	14,600	960
2023-01-31	965	965	942	955	13,900	955
2023-01-30	978	985	942	956	61,200	956
2023-01-27	991	992	975	983	13,100	983
2023-01-26	970	1,005	963	976	32,400	976
2023-01-25	969	981	954	974	24,200	974
2023-01-24	967	976	950	969	30,500	969
2023-01-23	922	970	919	970	43,700	970
2023-01-20	895	922	889	919	22,000	919
2023-01-19	910	916	899	899	25,500	899
2023-01-18	923	935	901	921	29,700	921
2023-01-17	947	950	914	915	16,800	915
2023-01-16	925	950	917	942	22,600	942
2023-01-13	922	930	913	924	27,300	924
2023-01-12	941	941	924	924	19,300	924
2023-01-11	911	947	911	941	34,200	941
2023-01-10	895	920	895	905	16,800	905
2023-01-06	900	902	889	889	11,300	889
2023-01-05	890	905	880	905	20,700	905
2023-01-04	898	920	880	890	36,200	890

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 [2023年度]

6096 (株)レアジョブの時系列データ [2023年度]