レアジョブ(6096) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/01 2,274.0 2,319.0 2,269.0 2,311.0 111,200
2020/11/30 2,299.0 2,300.0 2,233.0 2,274.0 84,300
2020/11/27 2,219.0 2,305.0 2,219.0 2,299.0 149,300
2020/11/26 2,234.0 2,257.0 2,210.0 2,217.0 77,300
2020/11/25 2,298.0 2,310.0 2,200.0 2,231.0 116,900
2020/11/24 2,210.0 2,295.0 2,183.0 2,294.0 180,100
2020/11/20 2,220.0 2,256.0 2,163.0 2,191.0 122,900
2020/11/19 2,200.0 2,226.0 2,168.0 2,220.0 118,100
2020/11/18 2,220.0 2,244.0 2,158.0 2,180.0 136,800
2020/11/17 2,239.0 2,270.0 2,145.0 2,196.0 262,000
2020/11/16 2,328.0 2,333.0 2,151.0 2,189.0 523,500
2020/11/13 2,111.0 2,200.0 2,068.0 2,136.0 396,600
2020/11/12 1,999.0 2,023.0 1,972.0 2,011.0 114,800
2020/11/11 1,900.0 1,979.0 1,885.0 1,974.0 71,900
2020/11/10 2,020.0 2,020.0 1,922.0 1,930.0 117,700
2020/11/09 2,016.0 2,057.0 2,008.0 2,034.0 81,100
2020/11/06 2,012.0 2,020.0 1,979.0 1,991.0 98,600
2020/11/05 2,037.0 2,050.0 1,990.0 2,014.0 126,700
2020/11/04 1,929.0 1,997.0 1,899.0 1,997.0 98,700
2020/11/02 1,904.0 1,926.0 1,871.0 1,879.0 76,700
2020/10/30 1,973.0 1,987.0 1,894.0 1,929.0 97,400
2020/10/29 1,956.0 1,959.0 1,907.0 1,949.0 89,300
2020/10/28 2,012.0 2,025.0 1,970.0 1,987.0 87,900
2020/10/27 1,966.0 2,075.0 1,966.0 2,028.0 99,300
2020/10/26 2,129.0 2,129.0 1,991.0 2,016.0 151,500
2020/10/23 2,144.0 2,163.0 2,073.0 2,124.0 130,700
2020/10/22 2,258.0 2,259.0 2,117.0 2,164.0 218,100
2020/10/21 2,274.0 2,303.0 2,246.0 2,258.0 86,000
2020/10/20 2,281.0 2,300.0 2,253.0 2,274.0 84,800
2020/10/19 2,305.0 2,335.0 2,228.0 2,276.0 165,900
2020/10/16 2,471.0 2,477.0 2,251.0 2,299.0 417,200
2020/10/15 2,580.0 2,590.0 2,433.0 2,491.0 480,800
2020/10/14 2,332.0 2,332.0 2,295.0 2,300.0 45,100
2020/10/13 2,317.0 2,332.0 2,298.0 2,320.0 41,000
2020/10/12 2,312.0 2,335.0 2,305.0 2,317.0 45,700
2020/10/09 2,282.0 2,311.0 2,254.0 2,311.0 69,600
2020/10/08 2,344.0 2,345.0 2,288.0 2,288.0 116,600
2020/10/07 2,371.0 2,371.0 2,329.0 2,329.0 49,800
2020/10/06 2,350.0 2,392.0 2,313.0 2,388.0 52,800
2020/10/05 2,316.0 2,347.0 2,316.0 2,332.0 34,300
2020/10/02 2,364.0 2,403.0 2,300.0 2,319.0 106,400
2020/10/01 2,335.0 2,335.0 2,335.0 2,335.0 -
2020/09/30 2,370.0 2,398.0 2,318.0 2,335.0 82,400
2020/09/29 2,370.0 2,382.0 2,338.0 2,366.0 81,100
2020/09/28 2,418.0 2,430.0 2,368.0 2,392.0 54,300
2020/09/25 2,361.0 2,404.0 2,358.0 2,404.0 66,300
2020/09/24 2,430.0 2,447.0 2,346.0 2,353.0 97,200
2020/09/23 2,469.0 2,469.0 2,419.0 2,451.0 56,800
2020/09/18 2,439.0 2,469.0 2,401.0 2,444.0 82,200
2020/09/17 2,445.0 2,460.0 2,389.0 2,420.0 74,600