6096 (株)レアジョブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 353 | 365 | 353 | 364 | 15,500 | 364 |
| 2024-12-27 | 349 | 357 | 347 | 353 | 17,400 | 353 |
| 2024-12-26 | 346 | 347 | 342 | 344 | 32,000 | 344 |
| 2024-12-25 | 355 | 355 | 343 | 345 | 33,800 | 345 |
| 2024-12-24 | 357 | 359 | 347 | 355 | 26,500 | 355 |
| 2024-12-23 | 358 | 362 | 354 | 361 | 26,500 | 361 |
| 2024-12-20 | 358 | 363 | 357 | 360 | 17,800 | 360 |
| 2024-12-19 | 359 | 365 | 359 | 362 | 18,300 | 362 |
| 2024-12-18 | 359 | 374 | 357 | 367 | 25,500 | 367 |
| 2024-12-17 | 366 | 368 | 353 | 353 | 37,200 | 353 |
| 2024-12-16 | 376 | 376 | 368 | 368 | 22,800 | 368 |
| 2024-12-13 | 381 | 381 | 372 | 372 | 17,900 | 372 |
| 2024-12-12 | 389 | 390 | 374 | 381 | 61,500 | 381 |
| 2024-12-11 | 385 | 393 | 382 | 388 | 35,100 | 388 |
| 2024-12-10 | 390 | 390 | 385 | 386 | 24,200 | 386 |
| 2024-12-09 | 392 | 393 | 390 | 392 | 3,900 | 392 |
| 2024-12-06 | 397 | 400 | 392 | 392 | 17,300 | 392 |
| 2024-12-05 | 394 | 398 | 393 | 396 | 11,200 | 396 |
| 2024-12-04 | 394 | 401 | 388 | 391 | 34,800 | 391 |
| 2024-12-03 | 391 | 401 | 390 | 391 | 30,000 | 391 |
| 2024-12-02 | 388 | 394 | 387 | 392 | 13,900 | 392 |
| 2024-11-29 | 384 | 385 | 384 | 384 | 4,000 | 384 |
| 2024-11-28 | 385 | 389 | 385 | 385 | 4,700 | 385 |
| 2024-11-27 | 389 | 390 | 385 | 385 | 6,600 | 385 |
| 2024-11-26 | 389 | 390 | 387 | 390 | 10,700 | 390 |
| 2024-11-25 | 394 | 395 | 390 | 390 | 17,000 | 390 |
| 2024-11-22 | 388 | 392 | 387 | 390 | 33,500 | 390 |
| 2024-11-21 | 390 | 395 | 390 | 391 | 11,500 | 391 |
| 2024-11-20 | 396 | 397 | 388 | 394 | 10,900 | 394 |
| 2024-11-19 | 398 | 399 | 393 | 396 | 12,900 | 396 |
| 2024-11-18 | 395 | 402 | 382 | 399 | 30,500 | 399 |
| 2024-11-15 | 400 | 409 | 388 | 397 | 34,600 | 397 |
| 2024-11-14 | 408 | 411 | 405 | 408 | 15,600 | 408 |
| 2024-11-13 | 406 | 414 | 406 | 406 | 10,600 | 406 |
| 2024-11-12 | 398 | 412 | 397 | 408 | 33,100 | 408 |
| 2024-11-11 | 400 | 402 | 377 | 390 | 68,700 | 390 |
| 2024-11-08 | 397 | 400 | 396 | 397 | 7,500 | 397 |
| 2024-11-07 | 393 | 398 | 393 | 397 | 4,300 | 397 |
| 2024-11-06 | 398 | 400 | 389 | 393 | 24,900 | 393 |
| 2024-11-05 | 397 | 397 | 392 | 397 | 2,900 | 397 |
| 2024-11-01 | 398 | 398 | 387 | 393 | 17,500 | 393 |
| 2024-10-31 | 391 | 400 | 387 | 398 | 6,500 | 398 |
| 2024-10-30 | 397 | 398 | 391 | 391 | 29,800 | 391 |
| 2024-10-29 | 396 | 399 | 396 | 397 | 6,500 | 397 |
| 2024-10-28 | 392 | 401 | 391 | 398 | 8,500 | 398 |
| 2024-10-25 | 405 | 405 | 395 | 395 | 11,600 | 395 |
| 2024-10-24 | 400 | 400 | 396 | 397 | 10,700 | 397 |
| 2024-10-23 | 404 | 405 | 400 | 400 | 12,300 | 400 |
| 2024-10-22 | 414 | 414 | 402 | 402 | 5,800 | 402 |
| 2024-10-21 | 411 | 419 | 410 | 410 | 8,600 | 410 |
| 2024-10-18 | 403 | 418 | 403 | 415 | 23,100 | 415 |
| 2024-10-17 | 400 | 407 | 400 | 406 | 8,500 | 406 |
| 2024-10-16 | 399 | 403 | 397 | 402 | 16,800 | 402 |
| 2024-10-15 | 394 | 401 | 394 | 397 | 7,900 | 397 |
| 2024-10-11 | 396 | 402 | 395 | 400 | 8,000 | 400 |
| 2024-10-10 | 401 | 401 | 394 | 396 | 17,900 | 396 |
| 2024-10-09 | 399 | 400 | 396 | 397 | 6,900 | 397 |
| 2024-10-08 | 402 | 402 | 395 | 399 | 10,900 | 399 |
| 2024-10-07 | 407 | 407 | 402 | 403 | 8,800 | 403 |
| 2024-10-04 | 406 | 408 | 406 | 406 | 2,400 | 406 |
| 2024-10-03 | 411 | 412 | 406 | 406 | 8,100 | 406 |
| 2024-10-02 | 412 | 412 | 407 | 410 | 3,700 | 410 |
| 2024-10-01 | 403 | 412 | 402 | 412 | 13,900 | 412 |
| 2024-09-30 | 417 | 417 | 403 | 403 | 22,800 | 403 |
| 2024-09-27 | 423 | 428 | 416 | 420 | 28,700 | 420 |
| 2024-09-26 | 425 | 433 | 415 | 428 | 29,700 | 428 |
| 2024-09-25 | 409 | 435 | 405 | 433 | 97,700 | 433 |
| 2024-09-24 | 401 | 405 | 401 | 401 | 8,300 | 401 |
| 2024-09-20 | 397 | 408 | 395 | 402 | 32,000 | 402 |
| 2024-09-19 | 384 | 399 | 384 | 396 | 25,800 | 396 |
| 2024-09-18 | 380 | 385 | 380 | 382 | 8,600 | 382 |
| 2024-09-17 | 380 | 386 | 379 | 380 | 6,400 | 380 |
| 2024-09-13 | 382 | 383 | 380 | 382 | 9,000 | 382 |
| 2024-09-12 | 376 | 385 | 376 | 381 | 9,500 | 381 |
| 2024-09-11 | 392 | 392 | 372 | 376 | 26,300 | 376 |
| 2024-09-10 | 389 | 393 | 387 | 390 | 10,300 | 390 |
| 2024-09-09 | 380 | 387 | 376 | 387 | 25,200 | 387 |
| 2024-09-06 | 387 | 390 | 382 | 382 | 19,900 | 382 |
| 2024-09-05 | 391 | 393 | 386 | 386 | 19,500 | 386 |
| 2024-09-04 | 399 | 399 | 385 | 390 | 34,200 | 390 |
| 2024-09-03 | 400 | 405 | 400 | 401 | 5,400 | 401 |
| 2024-09-02 | 406 | 406 | 399 | 400 | 8,900 | 400 |
| 2024-08-30 | 397 | 408 | 397 | 406 | 32,200 | 406 |
| 2024-08-29 | 401 | 402 | 396 | 397 | 19,800 | 397 |
| 2024-08-28 | 402 | 406 | 401 | 401 | 10,400 | 401 |
| 2024-08-27 | 395 | 408 | 395 | 406 | 15,700 | 406 |
| 2024-08-26 | 394 | 399 | 389 | 396 | 34,300 | 396 |
| 2024-08-23 | 393 | 393 | 388 | 392 | 10,500 | 392 |
| 2024-08-22 | 393 | 396 | 392 | 393 | 8,800 | 393 |
| 2024-08-21 | 394 | 401 | 393 | 393 | 10,900 | 393 |
| 2024-08-20 | 399 | 410 | 394 | 396 | 27,500 | 396 |
| 2024-08-19 | 403 | 405 | 392 | 392 | 14,800 | 392 |
| 2024-08-16 | 407 | 407 | 394 | 400 | 44,500 | 400 |
| 2024-08-15 | 383 | 410 | 383 | 407 | 54,200 | 407 |
| 2024-08-14 | 376 | 391 | 376 | 383 | 47,800 | 383 |
| 2024-08-13 | 389 | 390 | 374 | 375 | 39,900 | 375 |
| 2024-08-09 | 391 | 395 | 386 | 389 | 34,000 | 389 |
| 2024-08-08 | 369 | 389 | 369 | 375 | 38,400 | 375 |
| 2024-08-07 | 369 | 395 | 369 | 379 | 66,800 | 379 |
| 2024-08-06 | 375 | 412 | 375 | 389 | 53,300 | 389 |
| 2024-08-05 | 391 | 403 | 380 | 381 | 203,600 | 381 |
| 2024-08-02 | 410 | 417 | 405 | 407 | 250,600 | 407 |
| 2024-08-01 | 428 | 435 | 417 | 432 | 46,300 | 432 |
| 2024-07-31 | 426 | 434 | 420 | 434 | 22,400 | 434 |
| 2024-07-30 | 424 | 431 | 424 | 424 | 52,600 | 424 |
| 2024-07-29 | 415 | 427 | 413 | 422 | 21,800 | 422 |
| 2024-07-26 | 414 | 419 | 413 | 415 | 4,900 | 415 |
| 2024-07-25 | 425 | 425 | 410 | 414 | 44,200 | 414 |
| 2024-07-24 | 420 | 425 | 413 | 420 | 48,800 | 420 |
| 2024-07-23 | 413 | 422 | 413 | 422 | 22,500 | 422 |
| 2024-07-22 | 416 | 418 | 411 | 415 | 27,700 | 415 |
| 2024-07-19 | 425 | 426 | 421 | 423 | 19,700 | 423 |
| 2024-07-18 | 427 | 432 | 426 | 429 | 11,300 | 429 |
| 2024-07-17 | 422 | 432 | 417 | 425 | 81,100 | 425 |
| 2024-07-16 | 420 | 423 | 416 | 422 | 18,500 | 422 |
| 2024-07-12 | 411 | 419 | 411 | 419 | 34,900 | 419 |
| 2024-07-11 | 411 | 412 | 406 | 410 | 32,700 | 410 |
| 2024-07-10 | 418 | 418 | 404 | 411 | 77,600 | 411 |
| 2024-07-09 | 427 | 427 | 411 | 417 | 58,500 | 417 |
| 2024-07-08 | 432 | 432 | 425 | 425 | 28,200 | 425 |
| 2024-07-05 | 433 | 433 | 429 | 432 | 9,700 | 432 |
| 2024-07-04 | 424 | 434 | 424 | 431 | 20,900 | 431 |
| 2024-07-03 | 429 | 431 | 424 | 424 | 29,700 | 424 |
| 2024-07-02 | 432 | 434 | 428 | 430 | 16,900 | 430 |
| 2024-07-01 | 439 | 439 | 431 | 434 | 25,300 | 434 |
| 2024-06-28 | 442 | 442 | 432 | 438 | 16,200 | 438 |
| 2024-06-27 | 437 | 446 | 435 | 435 | 28,400 | 435 |
| 2024-06-26 | 438 | 440 | 436 | 439 | 9,900 | 439 |
| 2024-06-25 | 437 | 440 | 433 | 436 | 29,800 | 436 |
| 2024-06-24 | 432 | 433 | 429 | 430 | 5,700 | 430 |
| 2024-06-21 | 427 | 432 | 427 | 428 | 14,900 | 428 |
| 2024-06-20 | 425 | 427 | 424 | 427 | 11,500 | 427 |
| 2024-06-19 | 430 | 430 | 425 | 425 | 8,500 | 425 |
| 2024-06-18 | 425 | 431 | 424 | 431 | 13,200 | 431 |
| 2024-06-17 | 423 | 428 | 420 | 425 | 23,300 | 425 |
| 2024-06-14 | 422 | 428 | 420 | 423 | 25,500 | 423 |
| 2024-06-13 | 439 | 439 | 424 | 424 | 26,500 | 424 |
| 2024-06-12 | 438 | 442 | 435 | 439 | 13,900 | 439 |
| 2024-06-11 | 436 | 442 | 431 | 438 | 53,200 | 438 |
| 2024-06-10 | 430 | 434 | 417 | 432 | 25,100 | 432 |
| 2024-06-07 | 438 | 441 | 431 | 432 | 19,800 | 432 |
| 2024-06-06 | 447 | 448 | 441 | 443 | 34,600 | 443 |
| 2024-06-05 | 445 | 451 | 437 | 450 | 62,000 | 450 |
| 2024-06-04 | 435 | 446 | 431 | 445 | 52,100 | 445 |
| 2024-06-03 | 434 | 435 | 431 | 435 | 21,400 | 435 |
| 2024-05-31 | 427 | 435 | 427 | 433 | 28,200 | 433 |
| 2024-05-30 | 427 | 429 | 415 | 425 | 41,200 | 425 |
| 2024-05-29 | 446 | 449 | 425 | 425 | 87,900 | 425 |
| 2024-05-28 | 447 | 452 | 443 | 451 | 53,200 | 451 |
| 2024-05-27 | 457 | 457 | 438 | 450 | 47,200 | 450 |
| 2024-05-24 | 440 | 457 | 440 | 452 | 73,700 | 452 |
| 2024-05-23 | 446 | 447 | 435 | 442 | 73,500 | 442 |
| 2024-05-22 | 460 | 460 | 438 | 442 | 159,500 | 442 |
| 2024-05-21 | 485 | 485 | 459 | 462 | 196,000 | 462 |
| 2024-05-20 | 485 | 485 | 480 | 482 | 126,100 | 482 |
| 2024-05-17 | 510 | 517 | 485 | 485 | 788,300 | 485 |
| 2024-05-16 | 585 | 585 | 585 | 585 | 22,400 | 585 |
| 2024-05-15 | 707 | 712 | 685 | 685 | 76,400 | 685 |
| 2024-05-14 | 690 | 700 | 690 | 700 | 18,100 | 700 |
| 2024-05-13 | 690 | 694 | 686 | 690 | 13,700 | 690 |
| 2024-05-10 | 694 | 702 | 687 | 687 | 20,700 | 687 |
| 2024-05-09 | 700 | 700 | 690 | 694 | 8,700 | 694 |
| 2024-05-08 | 682 | 705 | 682 | 701 | 14,600 | 701 |
| 2024-05-07 | 677 | 691 | 677 | 688 | 15,400 | 688 |
| 2024-05-02 | 692 | 698 | 674 | 675 | 18,200 | 675 |
| 2024-05-01 | 679 | 692 | 672 | 692 | 15,200 | 692 |
| 2024-04-30 | 675 | 683 | 675 | 679 | 18,700 | 679 |
| 2024-04-26 | 680 | 683 | 668 | 672 | 47,500 | 672 |
| 2024-04-25 | 696 | 696 | 676 | 684 | 42,200 | 684 |
| 2024-04-24 | 681 | 700 | 681 | 697 | 38,400 | 697 |
| 2024-04-23 | 685 | 694 | 677 | 679 | 23,500 | 679 |
| 2024-04-22 | 674 | 686 | 668 | 681 | 55,200 | 681 |
| 2024-04-19 | 688 | 716 | 681 | 681 | 205,600 | 681 |
| 2024-04-18 | 670 | 731 | 670 | 718 | 196,400 | 718 |
| 2024-04-17 | 705 | 706 | 661 | 665 | 107,000 | 665 |
| 2024-04-16 | 720 | 720 | 703 | 703 | 46,700 | 703 |
| 2024-04-15 | 740 | 740 | 726 | 727 | 26,500 | 727 |
| 2024-04-12 | 750 | 759 | 746 | 746 | 12,100 | 746 |
| 2024-04-11 | 757 | 757 | 743 | 744 | 14,100 | 744 |
| 2024-04-10 | 742 | 764 | 742 | 760 | 23,200 | 760 |
| 2024-04-09 | 743 | 746 | 733 | 736 | 19,900 | 736 |
| 2024-04-08 | 745 | 747 | 736 | 743 | 16,000 | 743 |
| 2024-04-05 | 717 | 745 | 717 | 737 | 37,300 | 737 |
| 2024-04-04 | 743 | 743 | 726 | 732 | 41,700 | 732 |
| 2024-04-03 | 748 | 753 | 731 | 741 | 48,500 | 741 |
| 2024-04-02 | 765 | 769 | 752 | 755 | 35,400 | 755 |
| 2024-04-01 | 781 | 785 | 756 | 757 | 47,200 | 757 |
| 2024-03-29 | 785 | 789 | 775 | 777 | 56,600 | 777 |
| 2024-03-28 | 789 | 815 | 785 | 791 | 74,200 | 791 |
| 2024-03-27 | 798 | 809 | 779 | 799 | 112,200 | 799 |
| 2024-03-26 | 795 | 802 | 775 | 789 | 126,500 | 789 |
| 2024-03-25 | 820 | 823 | 807 | 807 | 78,000 | 807 |
| 2024-03-22 | 821 | 827 | 810 | 821 | 63,800 | 821 |
| 2024-03-21 | 825 | 829 | 816 | 825 | 53,700 | 825 |
| 2024-03-19 | 820 | 824 | 814 | 819 | 43,200 | 819 |
| 2024-03-18 | 822 | 827 | 814 | 820 | 62,000 | 820 |
| 2024-03-15 | 828 | 835 | 821 | 825 | 43,800 | 825 |
| 2024-03-14 | 840 | 844 | 836 | 839 | 23,900 | 839 |
| 2024-03-13 | 863 | 863 | 843 | 846 | 29,700 | 846 |
| 2024-03-12 | 842 | 865 | 837 | 865 | 28,900 | 865 |
| 2024-03-11 | 862 | 865 | 833 | 844 | 64,900 | 844 |
| 2024-03-08 | 863 | 879 | 862 | 873 | 20,500 | 873 |
| 2024-03-07 | 876 | 881 | 865 | 867 | 32,600 | 867 |
| 2024-03-06 | 857 | 880 | 855 | 876 | 25,000 | 876 |
| 2024-03-05 | 867 | 867 | 851 | 857 | 36,000 | 857 |
| 2024-03-04 | 873 | 875 | 860 | 871 | 51,900 | 871 |
| 2024-03-01 | 896 | 896 | 874 | 880 | 35,400 | 880 |
| 2024-02-29 | 891 | 902 | 876 | 896 | 81,400 | 896 |
| 2024-02-28 | 896 | 902 | 890 | 894 | 57,300 | 894 |
| 2024-02-27 | 921 | 925 | 891 | 896 | 143,400 | 896 |
| 2024-02-26 | 950 | 950 | 924 | 930 | 48,000 | 930 |
| 2024-02-22 | 930 | 949 | 920 | 944 | 43,200 | 944 |
| 2024-02-21 | 961 | 969 | 928 | 928 | 60,300 | 928 |
| 2024-02-20 | 957 | 974 | 949 | 963 | 61,100 | 963 |
| 2024-02-19 | 940 | 994 | 940 | 946 | 119,100 | 946 |
| 2024-02-16 | 949 | 954 | 932 | 940 | 77,600 | 940 |
| 2024-02-15 | 950 | 954 | 913 | 950 | 247,400 | 950 |
| 2024-02-14 | 927 | 941 | 900 | 912 | 124,700 | 912 |
| 2024-02-13 | 915 | 922 | 890 | 915 | 58,500 | 915 |
| 2024-02-09 | 897 | 917 | 897 | 908 | 21,500 | 908 |
| 2024-02-08 | 910 | 917 | 896 | 908 | 28,600 | 908 |
| 2024-02-07 | 920 | 926 | 908 | 913 | 27,900 | 913 |
| 2024-02-06 | 942 | 942 | 923 | 926 | 33,400 | 926 |
| 2024-02-05 | 921 | 945 | 915 | 941 | 33,100 | 941 |
| 2024-02-02 | 906 | 921 | 906 | 914 | 19,500 | 914 |
| 2024-02-01 | 911 | 916 | 906 | 907 | 21,100 | 907 |
| 2024-01-31 | 907 | 926 | 904 | 923 | 16,600 | 923 |
| 2024-01-30 | 929 | 939 | 909 | 909 | 58,200 | 909 |
| 2024-01-29 | 911 | 924 | 904 | 919 | 23,400 | 919 |
| 2024-01-26 | 920 | 929 | 908 | 909 | 31,600 | 909 |
| 2024-01-25 | 883 | 920 | 880 | 915 | 61,400 | 915 |
| 2024-01-24 | 887 | 895 | 872 | 878 | 23,800 | 878 |
| 2024-01-23 | 888 | 895 | 878 | 887 | 35,200 | 887 |
| 2024-01-22 | 864 | 884 | 864 | 882 | 31,900 | 882 |
| 2024-01-19 | 855 | 872 | 853 | 862 | 29,300 | 862 |
| 2024-01-18 | 856 | 860 | 846 | 849 | 45,700 | 849 |
| 2024-01-17 | 879 | 879 | 857 | 857 | 48,500 | 857 |
| 2024-01-16 | 872 | 900 | 869 | 876 | 55,100 | 876 |
| 2024-01-15 | 868 | 871 | 861 | 865 | 36,500 | 865 |
| 2024-01-12 | 887 | 888 | 867 | 868 | 58,000 | 868 |
| 2024-01-11 | 887 | 887 | 877 | 887 | 20,600 | 887 |
| 2024-01-10 | 880 | 887 | 877 | 879 | 27,100 | 879 |
| 2024-01-09 | 876 | 885 | 871 | 884 | 26,700 | 884 |
| 2024-01-05 | 882 | 882 | 867 | 870 | 15,100 | 870 |
| 2024-01-04 | 857 | 886 | 846 | 881 | 37,800 | 881 |
分割・併合履歴 ： [2019-12-04]1株→2株 [2019-05-29]1株→2株