[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 
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
2016-04-211440.001511.001440.001472.00641500947161100
2016-04-201400.001441.001376.001433.00399700564431400
2016-04-191446.001455.001390.001430.00294700416321900
2016-04-181390.001433.001350.001428.00246600347174300
2016-04-151440.001448.001407.001419.00302100430573100
2016-04-141457.001460.001407.001451.00354300508225200
2016-04-131414.001464.001400.001439.00277100396722800
2016-04-121397.001425.001377.001384.00353800493977300
2016-04-111308.001362.001293.001360.00267300354389500
2016-04-081296.001340.001271.001320.00282600370871000
2016-04-071288.001360.001280.001325.00260700343922400
2016-04-061288.001312.001260.001288.00235900304396500
2016-04-051397.001397.001253.001303.00445700597057000
2016-04-041315.001399.001311.001385.00331700456601500
2016-04-011340.001344.001287.001318.00186200245224300
2016-03-311330.001360.001313.001334.00152400204033700
2016-03-301291.001355.001291.001323.00250900334161200
2016-03-291294.001320.001279.001284.00214200277553800
2016-03-281268.001299.001263.001289.00150000193132100
2016-03-251279.001315.001241.001268.00265200338246600
2016-03-241223.001265.001211.001260.00168600211121200
2016-03-231266.001266.001194.001229.00249500305242400
2016-03-221231.001263.001224.001262.00213000266115800
2016-03-181211.001227.001176.001220.00194800233821900
2016-03-171242.001269.001187.001217.00301200371171400
2016-03-161200.001250.001195.001220.00462500566025600
2016-03-151184.001206.001165.001182.00264700314479600
2016-03-141180.001195.001142.001174.00226900265639400
2016-03-111123.001175.001123.001166.00215600249047100
2016-03-101105.001159.001105.001124.00247100280103300
2016-03-091108.001147.001091.001103.00213100238062700
2016-03-081138.001144.001040.001112.00385300420527300
2016-03-071123.001140.001082.001121.00231000257899400
2016-03-041159.001160.001114.001149.00305300346949400
2016-03-031100.001160.001086.001154.00319900358860100
2016-03-021090.001132.001084.001100.00298200331145800
2016-03-011061.001078.001028.001050.00281300296613900
2016-02-291091.001108.001068.001071.00187800204016500
2016-02-261073.001106.001064.001074.00187600202974500
2016-02-251080.001124.001069.001079.00228000248896000
2016-02-241041.001087.001041.001070.00153500164324200
2016-02-231084.001087.001039.001055.00223200236295400
2016-02-221012.001087.001012.001074.00272300289746300
2016-02-191028.001028.00986.001011.00269100270558100
2016-02-181036.001055.00998.001036.00431100441215100
2016-02-171067.001067.00972.001006.00781200787578900
2016-02-16920.00970.00917.00947.00219500208334900
2016-02-15938.00941.00902.00929.00303200280366100
2016-02-12900.00920.00869.00890.00490200439586600
2016-02-10994.00995.00885.00915.00413200383127600
2016-02-091030.001036.00968.00996.00378300378631800
2016-02-081031.001109.001026.001098.00214200230280900
2016-02-051015.001076.001015.001052.00219500231460400
2016-02-041045.001079.001020.001026.00230900240805000
2016-02-031065.001089.001036.001049.00412500436326300
2016-02-021090.001132.001084.001108.00491200542012100
2016-02-01999.001128.00997.001095.00809100874471700
2016-01-29981.00994.00958.00987.00241100235683600
2016-01-28956.00992.00943.00985.00421200408193000
2016-01-27960.00980.00946.00964.00283700273834100
2016-01-26939.00975.00928.00955.00240400229474500
2016-01-25930.00959.00907.00954.00266200248571100
2016-01-22878.00919.00860.00918.00308000274147000
2016-01-21861.00885.00842.00846.00240900208639500
2016-01-20893.00919.00861.00877.00615100546802800
2016-01-19825.00847.00815.00833.00253300209706200
2016-01-18831.00837.00815.00824.00202900167239900
2016-01-15868.00882.00850.00857.00254700219806100
2016-01-14860.00861.00825.00841.00273400229810200
2016-01-13873.00902.00867.00896.00187800165904200
2016-01-12889.00900.00835.00843.00294500254482800
2016-01-08930.00937.00892.00902.00234800214478900
2016-01-07936.00953.00930.00933.00129600121886000
2016-01-06944.00967.00932.00936.00158700150106500
2016-01-05919.00976.00919.00945.00405900386856400
2016-01-04948.00963.00912.00921.00243000227170300
2015-12-30920.00950.00916.00947.00385100361227500
2015-12-29895.00920.00885.00907.00196700177888700
2015-12-28918.00918.00873.00899.00145700130766500
2015-12-25910.00911.00892.00892.00134500121517800
2015-12-24920.00920.00880.00892.00147300132534200
2015-12-22914.00914.00898.00904.0010800097586600
2015-12-21923.00938.00898.00914.00252400231095200
2015-12-18880.00950.00878.00938.00680200625841000
2015-12-17869.00896.00868.00878.00223300196942500
2015-12-16841.00857.00823.00845.00157100132066100
2015-12-15844.00855.00823.00826.00145300120970400
2015-12-14827.00846.00821.00839.009830082490800
2015-12-11850.00859.00846.00848.0011550098064400
2015-12-10862.00865.00847.00855.0010320088108100
2015-12-09893.00895.00869.00877.00171500150894500
2015-12-08889.00900.00878.00899.00202100179878800
2015-12-07885.00896.00878.00884.00202400179776300
2015-12-04860.00884.00860.00880.00167900147414200
2015-12-03883.00890.00873.00883.00250300221385000
2015-12-02874.00886.00867.00880.00198000173830100
2015-12-01856.00878.00856.00877.00138300120676400
2015-11-30875.00875.00854.00856.0011040095072500
2015-11-27873.00893.00862.00880.00311200273203200
2015-11-26853.00874.00849.00871.00204300177003600

   ※ 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