[2124 東証1部] ジェイエイシーリクルートメント 日足 時系列データ

[2124 東証1部] ジェイエイシーリクルートメント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222172.002217.002152.002213.00255000559752200
2017-11-212164.002185.002124.002165.00305200659778900
2017-11-202080.002142.002077.002142.00314900666829300
2017-11-172090.002090.002043.002055.00303700624508900
2017-11-161968.002063.001958.002060.00285300579185600
2017-11-151996.001996.001940.001951.00191500375799300
2017-11-141995.002010.001983.001991.00143300286092400
2017-11-132000.002007.001968.001991.00176900351191200
2017-11-101982.002019.001980.002012.00112700225698300
2017-11-092052.002062.001981.002010.00209400424416700
2017-11-082000.002047.001992.002043.00258500523448000
2017-11-071969.002015.001969.001985.00148700295509900
2017-11-061999.002001.001926.001969.00448700886625000
2017-11-022051.002060.002013.002025.00215800437881600
2017-11-012046.002048.001963.002048.00453500915481600
2017-10-312074.002105.002062.002093.00221200461783500
2017-10-302030.002100.002024.002093.00364400754779500
2017-10-272026.002043.002018.002036.00150400305418700
2017-10-262004.002038.001978.002023.00193300389713700
2017-10-252035.002035.002016.002020.00173300351186700
2017-10-241991.002034.001990.002024.00214100431677700
2017-10-232016.002016.001951.001991.00329700649958000
2017-10-201968.002015.001956.002003.00263100524853900
2017-10-191980.001998.001955.001977.00370000731676900
2017-10-181960.001968.001941.001945.00245800479609100
2017-10-171931.001963.001922.001958.00283100552480500
2017-10-161911.001943.001909.001938.00405000780782300
2017-10-131869.001911.001859.001907.00353300668429600
2017-10-121840.001869.001834.001867.00222900413961200
2017-10-111833.001840.001812.001839.00160500293218500
2017-10-101802.001839.001798.001839.00248200452637300
2017-10-061798.001814.001793.001802.00248400447801200
2017-10-051796.001815.001794.001796.00340700614508100
2017-10-041798.001807.001782.001801.00347500624136000
2017-10-031760.001784.001754.001780.00412700732112100
2017-10-021750.001750.001726.001738.00327600568520300
2017-09-291733.001758.001716.001754.00334700582076500
2017-09-281675.001739.001673.001739.006738001156805200
2017-09-271641.001662.001632.001651.00343100566616100
2017-09-261630.001632.001620.001630.00185900302372000
2017-09-251639.001642.001613.001620.00444200722496400
2017-09-221715.001715.001594.001620.0010188001659040100
2017-09-211709.001734.001693.001697.006220001064484100
2017-09-201672.001678.001657.001678.00284900475968100
2017-09-191676.001676.001651.001671.00247400412444600
2017-09-151620.001641.001617.001636.00301500492021300
2017-09-141680.001680.001620.001624.00330100540808300
2017-09-131660.001690.001650.001678.00189000315687600
2017-09-121656.001656.001636.001650.00139800230053700
2017-09-111630.001653.001626.001639.00147500241670300
2017-09-081625.001632.001607.001616.00202800328782800
2017-09-071652.001657.001617.001623.00282800463592600
2017-09-061594.001656.001577.001646.00320000521792900
2017-09-051634.001665.001593.001597.00311800504216400
2017-09-041666.001666.001623.001634.00249000407361800
2017-09-011654.001675.001638.001666.00231700384500800
2017-08-311640.001653.001628.001642.00209400343713500
2017-08-301645.001646.001623.001642.00174500285350500
2017-08-291609.001644.001609.001635.00174200283944000
2017-08-281631.001640.001617.001627.00166300270590300
2017-08-251625.001653.001610.001611.00570300932609100
2017-08-241580.001601.001576.001601.00236200375771600
2017-08-231571.001583.001567.001575.00231500364875200
2017-08-221570.001578.001554.001559.00370600579088900
2017-08-211585.001595.001569.001580.00313600495139800
2017-08-181599.001599.001575.001587.00443000702328500
2017-08-171620.001625.001566.001608.0011970001904391100
2017-08-161686.001709.001684.001697.00217400369298400
2017-08-151660.001686.001648.001678.00255000425895000
2017-08-141642.001663.001623.001643.00206600339905500
2017-08-101658.001667.001634.001663.00323200533993100
2017-08-091672.001674.001636.001657.00237900392684500
2017-08-081694.001694.001658.001672.00201700336912600
2017-08-071696.001702.001678.001681.00220300371099100
2017-08-041672.001707.001660.001682.00367900617940000
2017-08-031715.001716.001667.001670.00556700934125800
2017-08-021705.001745.001685.001730.00394300678138500
2017-08-011736.001745.001667.001700.009211001565123500
2017-07-311807.001811.001754.001799.00295100528936400
2017-07-281845.001845.001793.001793.00448200808154100
2017-07-271833.001852.001817.001826.00262300480154400
2017-07-261855.001855.001821.001830.00209000383017300
2017-07-251860.001860.001828.001839.00171400315850800
2017-07-241850.001852.001818.001846.00190300349401200
2017-07-211882.001899.001829.001852.00348600644129000
2017-07-201900.002020.001885.001897.006604001271951300
2017-07-191828.001876.001823.001865.00255000472249900
2017-07-181813.001825.001788.001821.00216900392033900
2017-07-141819.001834.001801.001811.00183500333154000
2017-07-131840.001856.001819.001832.00205100376057900
2017-07-121877.001895.001836.001840.00204800380303200
2017-07-111850.001894.001847.001877.00207100388355400
2017-07-101879.001879.001828.001850.00227500420603400
2017-07-071849.001865.001823.001842.00206400381096900
2017-07-061859.001872.001835.001841.00249000460639200
2017-07-051852.001863.001831.001841.00373100688926000
2017-07-041819.001878.001819.001852.006690001236171000
2017-07-031717.001819.001716.001805.009932001779663800
2017-06-301659.001697.001655.001697.00453300762473300
2017-06-291696.001700.001616.001658.007681001261545000
2017-06-281770.001770.001695.001695.00335200576811500
2017-06-271750.001771.001745.001764.00308000542060200
2017-06-261772.001772.001707.001733.00262700453924500
2017-06-231785.001817.001705.001732.00513700893335700
2017-06-221780.001838.001776.001781.0012742002302904000
2017-06-211706.001745.001701.001711.00406800701050000
2017-06-201718.001724.001699.001705.00250300428094300
2017-06-191691.001712.001687.001704.00256100435898600
2017-06-161700.001700.001675.001692.00159000268066000
2017-06-151665.001712.001665.001700.00255200432950200
2017-06-141700.001706.001654.001657.00165400276784000
2017-06-131680.001699.001667.001690.00152300256797100
2017-06-121675.001704.001675.001681.00220800372358400
2017-06-091695.001727.001675.001692.00424900723227000
2017-06-081660.001717.001659.001692.00345700585438500
2017-06-071670.001677.001650.001677.00160000266694900
2017-06-061677.001695.001657.001672.00255500428455900
2017-06-051662.001682.001651.001669.00220500367898500
2017-06-021661.001667.001629.001651.00371900611884200
2017-06-011628.001656.001619.001648.00370000605699000
2017-05-311611.001633.001604.001614.00258600417075600
2017-05-301628.001629.001583.001613.00283700455484800
2017-05-291565.001616.001559.001608.00426700681937500
2017-05-261553.001565.001530.001558.00344600534152200
2017-05-251595.001598.001547.001561.00469400732746500
2017-05-241599.001601.001572.001595.00523800830994300
2017-05-231623.001628.001581.001596.00551500882310100
2017-05-221650.001650.001622.001635.00261500427119200
2017-05-191681.001695.001642.001642.00395200656501300
2017-05-181624.001716.001610.001682.0012168002023196600
2017-05-171811.001827.001790.001804.00234400423563300
2017-05-161792.001815.001777.001812.00268600483578100
2017-05-151767.001789.001751.001773.00229500406159600
2017-05-121734.001755.001721.001750.00190600331544300
2017-05-111700.001757.001687.001749.00373400648662900
2017-05-101699.001725.001692.001717.00210200360174800
2017-05-091712.001724.001677.001688.00247900420140300
2017-05-081716.001720.001685.001709.00276100470581000
2017-05-021680.001707.001668.001689.00313800528978800
2017-05-011717.001725.001649.001675.00290100486575200
2017-04-281733.001747.001688.001711.00298600510334000
2017-04-271720.001744.001703.001732.00366200630488800
2017-04-261679.001719.001666.001707.00284600482826300
2017-04-251649.001673.001637.001666.00221600367398600
2017-04-241667.001675.001632.001649.00229800379492500
2017-04-211644.001666.001608.001658.00476400781648900
2017-04-201746.001747.001624.001641.008883001482334100
2017-04-191771.001833.001770.001806.00240200433819100
2017-04-181760.001781.001739.001746.00291600512340600
2017-04-171690.001734.001690.001732.00164200282477400
2017-04-141690.001720.001678.001699.00204800347815000
2017-04-131673.001736.001670.001712.00343800586871400
2017-04-121704.001714.001602.001679.007991001321657200
2017-04-111805.001805.001730.001738.00374500657937800
2017-04-101848.001849.001798.001808.00251300455925700
2017-04-071820.001855.001783.001819.00382100696685300
2017-04-061900.001912.001835.001852.00230500430327900
2017-04-051914.001951.001881.001912.00278800533285700
2017-04-041894.001918.001849.001868.00319700602655500
2017-04-031840.001894.001838.001868.00248300465468300
2017-03-311831.001842.001807.001816.00199000362809400
2017-03-301850.001882.001824.001833.00286200528991200
2017-03-291771.001851.001768.001841.00347400634581100
2017-03-281777.001787.001749.001772.00185000326907100
2017-03-271770.001785.001755.001772.00190900338475000
2017-03-241749.001798.001740.001784.00510000907868300
2017-03-231716.001744.001699.001727.00163200281558200
2017-03-221716.001744.001705.001717.00358400617693300
2017-03-211692.001745.001679.001731.00382200660557000
2017-03-171674.001748.001674.001690.00529500907143800
2017-03-161671.001708.001647.001672.00433200725056200
2017-03-151683.001708.001677.001681.00157600266006200
2017-03-141716.001716.001654.001700.00410300693959600
2017-03-131754.001768.001727.001728.00243200423349600
2017-03-101745.001782.001737.001762.00444200783852600
2017-03-091679.001721.001675.001705.00217200369200900
2017-03-081654.001693.001653.001685.00265600444977600
2017-03-071647.001661.001626.001634.00225900371118200
2017-03-061621.001647.001615.001630.00145000236866700
2017-03-031600.001622.001597.001611.00151600244688300
2017-03-021585.001607.001584.001590.00162700259185200
2017-03-011582.001598.001557.001592.00255700404214900
2017-02-281615.001615.001574.001592.00300300477157900
2017-02-271598.001625.001585.001602.00244600392130700
2017-02-241580.001597.001565.001585.00271800430411000
2017-02-231554.001577.001550.001571.00141100221046000
2017-02-221564.001574.001535.001558.00307200477760000
2017-02-211559.001590.001539.001564.00372200582236600
2017-02-201525.001568.001505.001547.00345800530656000
2017-02-171497.001544.001492.001505.00448300678802200
2017-02-161461.001513.001461.001476.00453600673349800
2017-02-151485.001485.001432.001439.00292600424340700
2017-02-141484.001495.001463.001466.00152600225793900
2017-02-131489.001489.001462.001466.00167700246816200
2017-02-101482.001491.001463.001467.00123200181330200
2017-02-091468.001477.001443.001453.00267100389535400
2017-02-081478.001505.001460.001480.00176800261850200
2017-02-071515.001527.001474.001480.00300600448410600
2017-02-061500.001520.001467.001512.00351600526178700
2017-02-031492.001529.001455.001457.00472600703339700
2017-02-021415.001507.001415.001490.0010301001523246600
2017-02-011410.001426.001371.001410.007163001002010400
2017-01-311352.001367.001331.001366.00181800245539200
2017-01-301360.001371.001348.001358.00102200138889700
2017-01-271355.001367.001344.001360.00164200223231500
2017-01-261385.001386.001345.001351.00208100282300700
2017-01-251338.001373.001336.001373.00199900272202600
2017-01-241331.001336.001315.001328.00144700191543000
2017-01-231343.001349.001329.001330.00117900157707100
2017-01-201335.001346.001321.001343.00117400157117400
2017-01-191350.001358.001330.001342.00125900169126900
2017-01-181330.001331.001307.001326.00136300180068000
2017-01-171350.001367.001338.001340.00120100162043300
2017-01-161362.001369.001335.001349.00144500195104800
2017-01-131330.001381.001323.001362.00276800375882700
2017-01-121344.001357.001331.001341.00135900182376800
2017-01-111371.001371.001336.001345.00241500325711400
2017-01-101393.001400.001365.001384.00303300419332600
2017-01-061389.001397.001359.001367.00291500400259500
2017-01-051354.001389.001349.001384.00432800594683400
2017-01-041332.001348.001327.001345.00303900407577500
2016-12-301275.001325.001271.001317.00178200233598400
2016-12-291288.001315.001266.001293.00293900377932100
2016-12-281274.001330.001274.001318.00303800398522100
2016-12-271301.001322.001301.001310.00237300311771500
2016-12-261275.001309.001270.001298.00298300386691400
2016-12-221287.001287.001238.001268.00485100611615900
2016-12-211310.001319.001297.001301.00212300276782100
2016-12-201290.001322.001290.001318.00120600157988400
2016-12-191300.001316.001288.001301.00209600271882300
2016-12-161331.001331.001294.001312.00241400315373500
2016-12-151340.001347.001304.001315.00263700348617700
2016-12-141361.001382.001335.001344.00385300521256700
2016-12-131295.001361.001292.001353.00341100455387000
2016-12-121273.001297.001252.001296.00169700216934900
2016-12-091305.001309.001245.001275.00376300476744700
2016-12-081286.001315.001284.001304.00244100317583000
2016-12-071301.001303.001265.001275.00264100338465700
2016-12-061287.001296.001271.001278.00216200276159300
2016-12-051250.001278.001234.001270.00208500263184300
2016-12-021305.001313.001257.001260.00453800579403400
2016-12-011306.001324.001291.001305.00394500514444900
2016-11-301322.001328.001293.001315.00378000495202900
2016-11-291343.001352.001322.001327.00215000286460000
2016-11-281311.001349.001307.001342.00245100326548300
2016-11-251370.001370.001331.001338.00291100391335300
2016-11-241392.001397.001363.001366.00215200295520400
2016-11-221356.001383.001348.001382.00212900291118000
2016-11-211340.001363.001313.001356.00432600581732200
2016-11-181378.001382.001345.001353.00409200555153600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter