KabuInsight

ジェイエイシーリクルートメント

2124
プライム/サービス業/JAC Recruitment Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13864.0874.0861.0867.0-6.0-0.69%296,700
2026-03-12871.0878.0868.0873.0-3.0-0.34%385,200
2026-03-11891.0891.0876.0876.0-7.0-0.79%314,100
2026-03-10885.0891.0875.0883.0+6.0+0.68%460,000
2026-03-09870.0881.0859.0877.0-3.0-0.34%568,800
2026-03-06878.0887.0875.0880.0+9.0+1.03%606,100
2026-03-05885.0892.0871.0871.0+8.0+0.93%527,900
2026-03-04873.0876.0850.0863.0-13.0-1.48%812,100
2026-03-03881.0887.0874.0876.0-12.0-1.35%899,700
2026-03-02890.0897.0880.0888.0-7.0-0.78%703,500
2026-02-27903.0904.0887.0895.0+17.0+1.94%954,800
2026-02-26865.0884.0860.0878.0+16.0+1.86%915,100
2026-02-25850.0869.0850.0862.0+13.0+1.53%756,500
2026-02-24870.0870.0848.0849.0-27.0-3.08%1,251,400
2026-02-20889.0891.0873.0876.0-28.0-3.10%872,900
2026-02-19918.0919.0895.0904.0-20.0-2.16%926,700
2026-02-18912.0927.0906.0924.0+11.0+1.20%682,900
2026-02-17905.0928.0899.0913.0+11.0+1.22%923,100
2026-02-16914.0914.0882.0902.0-72.0-7.39%1,509,600
2026-02-131,012.01,021.0974.0974.0-40.0-3.94%418,900
2026-02-121,012.01,019.01,003.01,014.0+2.0+0.20%380,300
2026-02-101,010.01,024.01,008.01,012.0-2.0-0.20%199,200
2026-02-091,012.01,018.01,001.01,014.0+17.0+1.71%229,000
2026-02-061,014.01,014.0993.0997.0-16.0-1.58%223,400
2026-02-051,014.01,019.01,004.01,013.0+8.0+0.80%283,900
2026-02-041,000.01,013.0997.01,005.0-1.0-0.10%297,100
2026-02-031,000.01,020.0999.01,006.0+6.0+0.60%282,800
2026-02-021,003.01,009.0998.01,000.0+11.0+1.11%220,500
2026-01-30990.0995.0980.0989.0+10.0+1.02%211,700
2026-01-29984.0984.0970.0979.0-12.0-1.21%280,700
2026-01-28995.0997.0985.0991.0-8.0-0.80%202,400
2026-01-271,011.01,011.0998.0999.0-16.0-1.58%240,400
2026-01-261,030.01,036.01,015.01,015.0-24.0-2.31%195,100
2026-01-231,028.01,041.01,027.01,039.0+12.0+1.17%163,700
2026-01-221,021.01,034.01,019.01,027.0+8.0+0.79%249,100
2026-01-211,029.01,034.01,016.01,019.0-29.0-2.77%331,100
2026-01-201,043.01,050.01,036.01,048.0-6.0-0.57%232,400
2026-01-191,055.01,063.01,049.01,054.0-1.0-0.09%148,800
2026-01-161,058.01,067.01,048.01,055.0-3.0-0.28%274,500
2026-01-151,052.01,063.01,044.01,058.0+2.0+0.19%163,600
2026-01-141,069.01,075.01,053.01,056.0-10.0-0.94%312,900
2026-01-131,074.01,075.01,054.01,066.0-1.0-0.09%231,000
2026-01-091,083.01,088.01,067.01,067.0-10.0-0.93%211,600
2026-01-081,084.01,092.01,075.01,077.0-1.0-0.09%278,100
2026-01-071,064.01,085.01,058.01,078.0+16.0+1.51%338,600
2026-01-061,042.01,069.01,042.01,062.0+27.0+2.61%449,700
2026-01-051,050.01,058.01,020.01,035.0-30.0-2.82%563,900
2025-12-301,069.01,075.01,058.01,065.0-3.0-0.28%235,100
2025-12-291,060.01,071.01,055.01,068.0-30.0-2.73%379,400
2025-12-261,097.01,104.01,095.01,098.0+4.0+0.37%235,200
2025-12-251,096.01,098.01,081.01,094.0+13.0+1.20%129,300
2025-12-241,097.01,100.01,081.01,081.0-11.0-1.01%170,600
2025-12-231,081.01,095.01,079.01,092.0+5.0+0.46%239,600
2025-12-221,107.01,107.01,083.01,087.0-22.0-1.98%332,100
2025-12-191,091.01,109.01,085.01,109.0+14.0+1.28%413,300
2025-12-181,069.01,103.01,067.01,095.0+30.0+2.82%276,600
2025-12-171,072.01,077.01,060.01,065.0-13.0-1.21%305,200
2025-12-161,090.01,090.01,072.01,078.0-12.0-1.10%285,400
2025-12-151,085.01,101.01,081.01,090.0+10.0+0.93%293,800
2025-12-121,073.01,083.01,067.01,080.0+22.0+2.08%325,000
2025-12-111,096.01,097.01,050.01,058.0-2.0-0.19%335,500
2025-12-101,077.01,080.01,060.01,060.0-17.0-1.58%293,500
2025-12-091,080.01,087.01,067.01,077.0+1.0+0.09%279,700
2025-12-081,071.01,086.01,065.01,076.0+18.0+1.70%174,800
2025-12-051,089.01,094.01,056.01,058.0-43.0-3.91%447,700
2025-12-041,087.01,106.01,086.01,101.0+10.0+0.92%187,600
2025-12-031,095.01,099.01,086.01,091.0-7.0-0.64%187,300
2025-12-021,085.01,102.01,082.01,098.0+13.0+1.20%172,200
2025-12-011,111.01,116.01,083.01,085.0-21.0-1.90%283,100
2025-11-281,112.01,114.01,104.01,106.0-7.0-0.63%222,800
2025-11-271,116.01,126.01,103.01,113.0-13.0-1.15%245,100
2025-11-261,115.01,126.01,112.01,126.0+15.0+1.35%252,300
2025-11-251,124.01,128.01,107.01,111.0+3.0+0.27%444,500
2025-11-211,082.01,112.01,081.01,108.0+30.0+2.78%621,600
2025-11-201,085.01,092.01,076.01,078.0+3.0+0.28%204,700
2025-11-191,057.01,077.01,057.01,075.0+20.0+1.90%275,500
2025-11-181,072.01,083.01,047.01,055.0-17.0-1.59%323,800
2025-11-171,071.01,077.01,063.01,072.0+1.0+0.09%272,600
2025-11-141,081.01,093.01,071.01,071.0-6.0-0.56%372,000
2025-11-131,039.01,089.01,033.01,077.0+25.0+2.38%597,500
2025-11-121,046.01,059.01,045.01,052.0+19.0+1.84%453,500
2025-11-111,041.01,043.01,023.01,033.0-6.0-0.58%226,200
2025-11-101,036.01,039.01,032.01,039.0+6.0+0.58%175,800
2025-11-071,025.01,034.01,023.01,033.0+7.0+0.68%131,200
2025-11-061,025.01,033.01,023.01,026.0+1.0+0.10%144,600
2025-11-051,024.01,029.01,010.01,025.0+2.0+0.20%233,300
2025-11-041,015.01,024.01,007.01,023.0+7.0+0.69%293,700
2025-10-311,012.01,017.01,010.01,016.0+15.0+1.50%174,100
2025-10-30995.01,007.0994.01,001.0+6.0+0.60%238,300
2025-10-291,015.01,019.0995.0995.0-27.0-2.64%322,300
2025-10-281,041.01,041.01,020.01,022.0-24.0-2.29%218,400
2025-10-271,038.01,054.01,038.01,046.0+10.0+0.97%200,100
2025-10-241,041.01,044.01,032.01,036.0-3.0-0.29%172,900
2025-10-231,035.01,048.01,035.01,039.0+4.0+0.39%134,600
2025-10-221,037.01,053.01,034.01,035.0+2.0+0.19%334,200
2025-10-211,010.01,035.01,008.01,033.0+21.0+2.08%211,200
2025-10-201,016.01,022.01,009.01,012.0+3.0+0.30%270,800
2025-10-171,021.01,028.01,008.01,009.0-12.0-1.18%245,500
2025-10-161,027.01,036.01,017.01,021.0-4.0-0.39%283,300
2025-10-151,030.01,035.01,023.01,025.0-2.0-0.19%231,100
2025-10-141,025.01,035.01,019.01,027.0-10.0-0.96%326,200
2025-10-101,035.01,043.01,028.01,037.0-13.0-1.24%231,800
2025-10-091,051.01,064.01,046.01,050.0-4.0-0.38%224,100
2025-10-081,060.01,074.01,054.01,054.0-5.0-0.47%144,100
2025-10-071,063.01,064.01,054.01,059.0-8.0-0.75%149,300
2025-10-061,060.01,072.01,046.01,067.0+23.0+2.20%266,300
2025-10-031,040.01,054.01,035.01,044.0-2.0-0.19%206,000
2025-10-021,080.01,084.01,046.01,046.0-40.0-3.68%287,500
2025-10-011,076.01,087.01,068.01,086.0+3.0+0.28%297,300
2025-09-301,098.01,098.01,082.01,083.0-15.0-1.37%217,400
2025-09-291,125.01,125.01,095.01,098.0-27.0-2.40%269,700
2025-09-261,105.01,128.01,101.01,125.0+23.0+2.09%327,700
2025-09-251,093.01,102.01,080.01,102.0+9.0+0.82%326,200
2025-09-241,074.01,093.01,073.01,093.0+23.0+2.15%289,000
2025-09-221,076.01,079.01,069.01,070.0-4.0-0.37%177,000
2025-09-191,078.01,084.01,064.01,074.0-4.0-0.37%383,700
2025-09-181,079.01,083.01,069.01,078.0-9.0-0.83%303,500
2025-09-171,104.01,105.01,082.01,087.0-35.0-3.12%292,400
2025-09-161,108.01,127.01,106.01,122.0+12.0+1.08%246,200
2025-09-121,117.01,117.01,098.01,110.0——259,900

直近120営業日分を表示