[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 
2017-04-281733.001747.001688.001711.00298600510334000
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
2016-11-171376.001387.001362.001378.00546000750174900
2016-11-161413.001443.001387.001437.00294200417447700
2016-11-151430.001430.001381.001385.00288500402065100
2016-11-141386.001448.001362.001426.00422800599619000
2016-11-111459.001465.001387.001393.00430200609332600
2016-11-101471.001487.001418.001428.00294100423511200
2016-11-091481.001497.001326.001390.007144001003495600
2016-11-081452.001513.001448.001470.00656600966085300
2016-11-071412.001438.001405.001430.00254400361993800
2016-11-041379.001429.001367.001407.00372100522937400
2016-11-021401.001436.001369.001406.00581000814928400
2016-11-011379.001438.001370.001436.00631700890721000
2016-10-311390.001410.001341.001362.0010261001407998300
2016-10-281350.001351.001246.001295.00726300937679200
2016-10-271311.001345.001311.001343.00442000588075100
2016-10-261300.001317.001288.001312.00330900431971200
2016-10-251284.001311.001284.001307.00413600536991600
2016-10-241283.001291.001253.001283.00233800298123100
2016-10-211300.001309.001276.001283.00431300556353700
2016-10-201263.001317.001261.001305.009916001281853100
2016-10-191221.001240.001204.001210.00277800337908800
2016-10-181195.001227.001191.001219.00237200287920500
2016-10-171220.001220.001183.001193.00179300214434500
2016-10-141217.001220.001192.001205.00251900303209200
2016-10-131170.001216.001162.001210.00334600400924100
2016-10-121174.001183.001150.001156.00245800286705700
2016-10-111185.001196.001170.001176.00193900228866600
2016-10-071169.001204.001169.001175.00315500373216500
2016-10-061215.001216.001172.001182.00319400378323400
2016-10-051212.001227.001200.001213.00363400441008600
2016-10-041207.001223.001202.001205.00237900288132300
2016-10-031225.001231.001194.001206.00379600458204800
2016-09-301225.001225.001190.001211.00501000604860700
2016-09-291236.001266.001219.001259.00505300630254700
2016-09-281233.001242.001213.001234.00406700499518300
2016-09-271182.001246.001163.001233.00641400777795100
2016-09-261196.001198.001131.001189.00549400644937200
2016-09-231090.001185.001080.001183.00793200911582000
2016-09-211048.001060.001033.001060.00214000224053800
2016-09-201031.001064.001023.001061.00235500247753900
2016-09-161017.001042.001010.001019.00509500518743000
2016-09-151055.001067.001020.001028.00320800332316500
2016-09-141037.001078.001037.001075.00243900259596300
2016-09-131071.001078.001029.001039.00452800474423200
2016-09-121065.001083.001059.001078.00232600249416800
2016-09-091100.001117.001073.001076.00375200407497900
2016-09-081139.001139.001089.001110.00468400519219900
2016-09-071138.001164.001122.001142.00358200410173500
2016-09-061075.001135.001071.001132.00217100240646900
2016-09-051094.001094.001064.001080.00201400217280900
2016-09-021086.001096.001071.001081.00178000192048700
2016-09-011102.001105.001072.001087.00170000184453400
2016-08-311061.001103.001058.001098.00261900283551200
2016-08-301067.001084.001051.001061.00251500267298700
2016-08-291115.001116.001068.001076.00233000252656000
2016-08-261090.001122.001083.001101.00192900213423800
2016-08-251103.001116.001093.001099.00150500166074000
2016-08-241140.001142.001101.001122.00182500203813800
2016-08-231079.001152.001079.001131.00367300414088100
2016-08-221090.001097.001041.001079.00679300725374600
2016-08-191121.001154.001095.001112.00590600659922700
2016-08-181316.001316.001159.001170.0012365001501812100
2016-08-171249.001325.001249.001313.008909001162206600
2016-08-161236.001282.001232.001258.00593400748789500
2016-08-151200.001283.001199.001236.00712200891323300
2016-08-121157.001225.001122.001216.00765800914298300
2016-08-101115.001206.001109.001161.00823000958779200
2016-08-091106.001122.001073.001098.00372100406534200
2016-08-081125.001129.001092.001101.00371400410305100
2016-08-051115.001155.001097.001105.00312400347887300
2016-08-041150.001176.001115.001118.00380700431602900
2016-08-031116.001162.001101.001150.00452300513746400
2016-08-021106.001158.001106.001127.00753300852730100
2016-08-011143.001144.001108.001120.00604500677518200
2016-07-291120.001179.001093.001169.00782300884577500
2016-07-281120.001165.001099.001153.009226001047090300
2016-07-271101.001135.001063.001131.0010795001183119400
2016-07-261141.001147.001070.001112.0010412001151898000
2016-07-251165.001185.001112.001170.0010304001194507800
2016-07-221242.001248.001151.001164.0011518001360998100
2016-07-211334.001335.001201.001246.0018182002300408500
2016-07-201453.001484.001431.001484.00341000497688900
2016-07-191437.001489.001422.001448.00361700523709200
2016-07-151479.001493.001421.001437.00327900477036300
2016-07-141520.001535.001471.001491.00305200456923500
2016-07-131525.001576.001502.001543.006583001016506200
2016-07-121525.001542.001454.001490.00428600638497000
2016-07-111515.001573.001494.001506.00316400482519300
2016-07-081546.001569.001467.001479.00503300756177600
2016-07-071630.001638.001553.001566.00273700433634000
2016-07-061672.001681.001633.001648.00296900490032200
2016-07-051755.001755.001685.001694.00197500336332400
2016-07-041705.001767.001480.001750.00364400625744900
2016-07-011767.001790.001708.001720.00371800643433100
2016-06-301660.001754.001643.001718.00442200754846600
2016-06-291691.001691.001634.001643.00264700437033100
2016-06-281595.001650.001570.001626.00241300390427200
2016-06-271519.001643.001501.001618.00391300627256100
2016-06-241603.001637.001445.001544.007160001110052100
2016-06-231647.001668.001571.001587.006973001119703000
2016-06-221680.001694.001582.001613.009409001540225500
2016-06-211743.001805.001710.001739.006211001089337900
2016-06-201719.001740.001687.001700.00299900513169000
2016-06-171721.001764.001675.001702.00435100749247000
2016-06-161755.001760.001680.001698.00448400772359700
2016-06-151670.001780.001660.001758.00560900977866400
2016-06-141715.001780.001663.001706.00495300842388200
2016-06-131774.001794.001720.001750.00450200789370500
2016-06-101844.001849.001793.001800.00357600651468200
2016-06-091804.001833.001763.001799.00362800651675800
2016-06-081717.001829.001716.001816.00519000925522900
2016-06-071748.001748.001653.001696.00444300752323900
2016-06-061703.001766.001698.001738.00283200492639100
2016-06-031700.001733.001682.001704.00323300550062400
2016-06-021728.001739.001674.001700.00145800248746900
2016-06-011684.001756.001677.001727.00298100514296100
2016-05-311708.001708.001670.001704.00570300967490800
2016-05-301680.001712.001674.001706.00249300422569100
2016-05-271649.001666.001626.001656.00303700501314200
2016-05-261619.001670.001610.001649.00299400491505600
2016-05-251645.001653.001607.001621.00202700328819900
2016-05-241647.001662.001589.001645.00276800451962800
2016-05-231654.001713.001620.001649.006033001002802300
2016-05-201568.001616.001557.001602.00342800545994700
2016-05-191538.001591.001538.001572.00517100810677200
2016-05-181487.001581.001480.001498.009245001403724100
2016-05-171436.001439.001410.001422.00198000281724800
2016-05-161477.001479.001401.001406.00245300352266200
2016-05-131428.001487.001398.001475.00417100608247600
2016-05-121420.001449.001405.001429.00286600408287000
2016-05-111406.001439.001372.001429.00294500416339500
2016-05-101444.001475.001398.001410.00464700661585400
2016-05-091433.001442.001412.001439.00332700475950400
2016-05-061445.001475.001405.001415.00410300588507200
2016-05-021430.001440.001386.001395.00401500566311200
2016-04-281359.001413.001348.001362.00498800687832700
2016-04-271342.001405.001334.001358.00636600869626600
2016-04-261380.001395.001304.001331.00427200572469600
2016-04-251432.001432.001369.001376.00393900548102400
2016-04-221457.001482.001420.001434.00383900552042400

   ※ 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。 

s7db.com Twitter Blog