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
2021/07/28 1,657.0 1,689.0 1,655.0 1,659.0 25,500
2021/07/27 1,652.0 1,683.0 1,640.0 1,683.0 23,600
2021/07/26 1,660.0 1,672.0 1,647.0 1,652.0 19,900
2021/07/21 1,630.0 1,650.0 1,625.0 1,625.0 18,300
2021/07/20 1,648.0 1,659.0 1,625.0 1,625.0 21,900
2021/07/19 1,666.0 1,685.0 1,649.0 1,667.0 33,100
2021/07/16 1,661.0 1,690.0 1,653.0 1,686.0 14,500
2021/07/15 1,701.0 1,702.0 1,661.0 1,670.0 32,000
2021/07/14 1,698.0 1,719.0 1,698.0 1,704.0 19,400
2021/07/13 1,696.0 1,723.0 1,696.0 1,716.0 19,100
2021/07/12 1,685.0 1,722.0 1,685.0 1,700.0 29,200
2021/07/09 1,650.0 1,688.0 1,635.0 1,683.0 38,300
2021/07/08 1,730.0 1,730.0 1,686.0 1,690.0 36,100
2021/07/07 1,753.0 1,768.0 1,723.0 1,733.0 25,100
2021/07/06 1,771.0 1,782.0 1,751.0 1,770.0 36,200
2021/07/05 1,796.0 1,796.0 1,776.0 1,776.0 19,200
2021/07/02 1,798.0 1,806.0 1,780.0 1,790.0 20,200
2021/07/01 1,840.0 1,840.0 1,793.0 1,794.0 21,400
2021/06/30 1,827.0 1,848.0 1,807.0 1,843.0 28,100
2021/06/29 1,821.0 1,830.0 1,801.0 1,823.0 22,100
2021/06/28 1,790.0 1,823.0 1,786.0 1,819.0 25,600
2021/06/25 1,811.0 1,820.0 1,792.0 1,794.0 26,900
2021/06/24 1,812.0 1,819.0 1,795.0 1,811.0 27,100
2021/06/23 1,802.0 1,840.0 1,778.0 1,836.0 51,500
2021/06/22 1,774.0 1,807.0 1,757.0 1,804.0 33,600
2021/06/21 1,791.0 1,791.0 1,744.0 1,753.0 56,100
2021/06/18 1,820.0 1,836.0 1,790.0 1,795.0 39,400
2021/06/17 1,851.0 1,851.0 1,812.0 1,816.0 27,900
2021/06/16 1,884.0 1,884.0 1,833.0 1,852.0 40,900
2021/06/15 1,905.0 1,905.0 1,870.0 1,886.0 38,600
2021/06/14 1,870.0 1,905.0 1,860.0 1,897.0 39,300
2021/06/11 1,845.0 1,903.0 1,835.0 1,860.0 62,100
2021/06/10 1,838.0 1,844.0 1,810.0 1,843.0 28,000
2021/06/09 1,841.0 1,845.0 1,815.0 1,835.0 32,000
2021/06/08 1,795.0 1,834.0 1,787.0 1,834.0 47,300
2021/06/07 1,795.0 1,795.0 1,764.0 1,778.0 37,600
2021/06/04 1,803.0 1,803.0 1,750.0 1,777.0 54,700
2021/06/03 1,808.0 1,816.0 1,785.0 1,799.0 35,500
2021/06/02 1,800.0 1,826.0 1,781.0 1,806.0 36,700
2021/06/01 1,834.0 1,841.0 1,783.0 1,791.0 39,900
2021/05/31 1,800.0 1,858.0 1,790.0 1,834.0 33,000
2021/05/28 1,782.0 1,814.0 1,773.0 1,805.0 33,900
2021/05/27 1,810.0 1,835.0 1,780.0 1,781.0 46,800
2021/05/26 1,842.0 1,860.0 1,809.0 1,824.0 58,500
2021/05/25 1,894.0 1,900.0 1,822.0 1,842.0 54,400
2021/05/24 1,862.0 1,919.0 1,844.0 1,870.0 43,700
2021/05/21 1,846.0 1,918.0 1,843.0 1,897.0 37,000
2021/05/20 1,860.0 1,878.0 1,840.0 1,844.0 26,000
2021/05/19 1,797.0 1,879.0 1,763.0 1,860.0 52,300
2021/05/18 1,750.0 1,784.0 1,714.0 1,768.0 61,000