レアジョブ
6096スタンダード/サービス業/RareJob,Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 301.0 | 304.0 | 300.0 | 300.0 | -3.0 | -0.99% | 10,900 |
| 2026-03-12 | 304.0 | 304.0 | 302.0 | 303.0 | -1.0 | -0.33% | 2,900 |
| 2026-03-11 | 304.0 | 306.0 | 302.0 | 304.0 | +1.0 | +0.33% | 9,600 |
| 2026-03-10 | 302.0 | 303.0 | 301.0 | 303.0 | +1.0 | +0.33% | 3,900 |
| 2026-03-09 | 303.0 | 304.0 | 300.0 | 302.0 | -3.0 | -0.98% | 20,300 |
| 2026-03-06 | 302.0 | 306.0 | 302.0 | 305.0 | +3.0 | +0.99% | 3,700 |
| 2026-03-05 | 298.0 | 308.0 | 298.0 | 302.0 | +5.0 | +1.68% | 7,300 |
| 2026-03-04 | 300.0 | 301.0 | 295.0 | 297.0 | -3.0 | -1.00% | 11,100 |
| 2026-03-03 | 305.0 | 305.0 | 300.0 | 300.0 | -9.0 | -2.91% | 15,200 |
| 2026-03-02 | 312.0 | 312.0 | 308.0 | 309.0 | 0.0 | 0.00% | 20,200 |
| 2026-02-27 | 310.0 | 312.0 | 309.0 | 309.0 | -1.0 | -0.32% | 5,500 |
| 2026-02-26 | 307.0 | 312.0 | 307.0 | 310.0 | -1.0 | -0.32% | 10,100 |
| 2026-02-25 | 309.0 | 311.0 | 308.0 | 311.0 | 0.0 | 0.00% | 8,500 |
| 2026-02-24 | 307.0 | 311.0 | 307.0 | 311.0 | -2.0 | -0.64% | 9,700 |
| 2026-02-20 | 313.0 | 313.0 | 310.0 | 313.0 | +3.0 | +0.97% | 5,700 |
| 2026-02-19 | 308.0 | 312.0 | 308.0 | 310.0 | +2.0 | +0.65% | 5,400 |
| 2026-02-18 | 307.0 | 312.0 | 306.0 | 308.0 | -2.0 | -0.65% | 15,500 |
| 2026-02-17 | 318.0 | 319.0 | 309.0 | 310.0 | -24.0 | -7.19% | 36,300 |
| 2026-02-16 | 326.0 | 337.0 | 322.0 | 334.0 | +8.0 | +2.45% | 13,300 |
| 2026-02-13 | 334.0 | 334.0 | 326.0 | 326.0 | -10.0 | -2.98% | 7,600 |
| 2026-02-12 | 333.0 | 336.0 | 332.0 | 336.0 | +3.0 | +0.90% | 5,700 |
| 2026-02-10 | 333.0 | 335.0 | 330.0 | 333.0 | +2.0 | +0.60% | 5,800 |
| 2026-02-09 | 340.0 | 342.0 | 331.0 | 331.0 | -5.0 | -1.49% | 4,800 |
| 2026-02-06 | 345.0 | 345.0 | 336.0 | 336.0 | -9.0 | -2.61% | 11,300 |
| 2026-02-05 | 343.0 | 350.0 | 343.0 | 345.0 | -1.0 | -0.29% | 4,300 |
| 2026-02-04 | 342.0 | 353.0 | 338.0 | 346.0 | +8.0 | +2.37% | 8,300 |
| 2026-02-03 | 332.0 | 344.0 | 330.0 | 338.0 | +5.0 | +1.50% | 11,200 |
| 2026-02-02 | 333.0 | 337.0 | 330.0 | 333.0 | +1.0 | +0.30% | 18,200 |
| 2026-01-30 | 338.0 | 343.0 | 332.0 | 332.0 | -3.0 | -0.90% | 15,400 |
| 2026-01-29 | 320.0 | 335.0 | 320.0 | 335.0 | +11.0 | +3.40% | 13,000 |
| 2026-01-28 | 339.0 | 340.0 | 323.0 | 324.0 | -15.0 | -4.42% | 14,400 |
| 2026-01-27 | 342.0 | 343.0 | 334.0 | 339.0 | +1.0 | +0.30% | 6,600 |
| 2026-01-26 | 329.0 | 349.0 | 327.0 | 338.0 | +13.0 | +4.00% | 37,900 |
| 2026-01-23 | 318.0 | 325.0 | 318.0 | 325.0 | +7.0 | +2.20% | 8,500 |
| 2026-01-22 | 320.0 | 322.0 | 318.0 | 318.0 | -2.0 | -0.63% | 2,000 |
| 2026-01-21 | 316.0 | 322.0 | 316.0 | 320.0 | 0.0 | 0.00% | 7,000 |
| 2026-01-20 | 315.0 | 330.0 | 315.0 | 320.0 | +5.0 | +1.59% | 17,200 |
| 2026-01-19 | 314.0 | 315.0 | 313.0 | 315.0 | 0.0 | 0.00% | 5,900 |
| 2026-01-16 | 315.0 | 317.0 | 314.0 | 315.0 | -3.0 | -0.94% | 3,400 |
| 2026-01-15 | 313.0 | 319.0 | 313.0 | 318.0 | +1.0 | +0.32% | 9,000 |
| 2026-01-14 | 323.0 | 326.0 | 317.0 | 317.0 | -6.0 | -1.86% | 8,900 |
| 2026-01-13 | 329.0 | 329.0 | 323.0 | 323.0 | -5.0 | -1.52% | 12,400 |
| 2026-01-09 | 328.0 | 328.0 | 325.0 | 328.0 | -3.0 | -0.91% | 8,100 |
| 2026-01-08 | 324.0 | 332.0 | 320.0 | 331.0 | +13.0 | +4.09% | 22,300 |
| 2026-01-07 | 314.0 | 318.0 | 311.0 | 318.0 | 0.0 | 0.00% | 24,100 |
| 2026-01-06 | 318.0 | 325.0 | 315.0 | 318.0 | -3.0 | -0.93% | 16,200 |
| 2026-01-05 | 320.0 | 324.0 | 316.0 | 321.0 | +3.0 | +0.94% | 22,900 |
| 2025-12-30 | 318.0 | 333.0 | 317.0 | 318.0 | -4.0 | -1.24% | 22,900 |
| 2025-12-29 | 313.0 | 331.0 | 313.0 | 322.0 | +9.0 | +2.88% | 29,100 |
| 2025-12-26 | 308.0 | 320.0 | 307.0 | 313.0 | +3.0 | +0.97% | 25,300 |
| 2025-12-25 | 308.0 | 320.0 | 302.0 | 310.0 | +4.0 | +1.31% | 58,100 |
| 2025-12-24 | 299.0 | 307.0 | 295.0 | 306.0 | +8.0 | +2.68% | 46,800 |
| 2025-12-23 | 293.0 | 298.0 | 289.0 | 298.0 | +5.0 | +1.71% | 25,700 |
| 2025-12-22 | 286.0 | 296.0 | 286.0 | 293.0 | +3.0 | +1.03% | 39,300 |
| 2025-12-19 | 290.0 | 291.0 | 285.0 | 290.0 | +3.0 | +1.05% | 16,800 |
| 2025-12-18 | 282.0 | 287.0 | 281.0 | 287.0 | +4.0 | +1.41% | 16,600 |
| 2025-12-17 | 287.0 | 291.0 | 278.0 | 283.0 | -5.0 | -1.74% | 55,100 |
| 2025-12-16 | 290.0 | 291.0 | 285.0 | 288.0 | +1.0 | +0.35% | 29,200 |
| 2025-12-15 | 294.0 | 297.0 | 285.0 | 287.0 | -5.0 | -1.71% | 50,000 |
| 2025-12-12 | 301.0 | 301.0 | 292.0 | 292.0 | -6.0 | -2.01% | 25,200 |
| 2025-12-11 | 298.0 | 300.0 | 298.0 | 298.0 | 0.0 | 0.00% | 7,600 |
| 2025-12-10 | 300.0 | 302.0 | 296.0 | 298.0 | +1.0 | +0.34% | 11,500 |
| 2025-12-09 | 301.0 | 302.0 | 297.0 | 297.0 | -3.0 | -1.00% | 11,700 |
| 2025-12-08 | 296.0 | 304.0 | 296.0 | 300.0 | +5.0 | +1.69% | 21,900 |
| 2025-12-05 | 294.0 | 299.0 | 294.0 | 295.0 | -1.0 | -0.34% | 11,300 |
| 2025-12-04 | 303.0 | 304.0 | 292.0 | 296.0 | -7.0 | -2.31% | 54,400 |
| 2025-12-03 | 307.0 | 308.0 | 303.0 | 303.0 | -3.0 | -0.98% | 19,500 |
| 2025-12-02 | 309.0 | 319.0 | 305.0 | 306.0 | -6.0 | -1.92% | 30,300 |
| 2025-12-01 | 317.0 | 321.0 | 308.0 | 312.0 | -6.0 | -1.89% | 50,300 |
| 2025-11-28 | 330.0 | 330.0 | 315.0 | 318.0 | -10.0 | -3.05% | 51,600 |
| 2025-11-27 | 326.0 | 331.0 | 326.0 | 328.0 | +3.0 | +0.92% | 15,700 |
| 2025-11-26 | 332.0 | 335.0 | 323.0 | 325.0 | -10.0 | -2.99% | 36,400 |
| 2025-11-25 | 339.0 | 347.0 | 330.0 | 335.0 | 0.0 | 0.00% | 58,800 |
| 2025-11-21 | 342.0 | 348.0 | 332.0 | 335.0 | -7.0 | -2.05% | 41,600 |
| 2025-11-20 | 344.0 | 345.0 | 336.0 | 342.0 | -3.0 | -0.87% | 31,100 |
| 2025-11-19 | 357.0 | 357.0 | 340.0 | 345.0 | -9.0 | -2.54% | 18,900 |
| 2025-11-18 | 363.0 | 365.0 | 354.0 | 354.0 | -11.0 | -3.01% | 12,200 |
| 2025-11-17 | 374.0 | 374.0 | 365.0 | 365.0 | -9.0 | -2.41% | 7,900 |
| 2025-11-14 | 377.0 | 378.0 | 371.0 | 374.0 | -10.0 | -2.60% | 9,200 |
| 2025-11-13 | 383.0 | 384.0 | 376.0 | 384.0 | +1.0 | +0.26% | 5,700 |
| 2025-11-12 | 374.0 | 386.0 | 374.0 | 383.0 | +7.0 | +1.86% | 14,500 |
| 2025-11-11 | 374.0 | 376.0 | 373.0 | 376.0 | +2.0 | +0.53% | 1,400 |
| 2025-11-10 | 373.0 | 378.0 | 373.0 | 374.0 | -1.0 | -0.27% | 5,600 |
| 2025-11-07 | 375.0 | 376.0 | 369.0 | 375.0 | -4.0 | -1.06% | 8,200 |
| 2025-11-06 | 375.0 | 381.0 | 375.0 | 379.0 | +4.0 | +1.07% | 9,700 |
| 2025-11-05 | 367.0 | 375.0 | 364.0 | 375.0 | +8.0 | +2.18% | 8,000 |
| 2025-11-04 | 365.0 | 373.0 | 365.0 | 367.0 | 0.0 | 0.00% | 7,200 |
| 2025-10-31 | 379.0 | 379.0 | 363.0 | 367.0 | -11.0 | -2.91% | 11,300 |
| 2025-10-30 | 361.0 | 378.0 | 361.0 | 378.0 | +16.0 | +4.42% | 18,500 |
| 2025-10-29 | 369.0 | 369.0 | 360.0 | 362.0 | -11.0 | -2.95% | 5,900 |
| 2025-10-28 | 372.0 | 373.0 | 368.0 | 373.0 | +1.0 | +0.27% | 6,900 |
| 2025-10-27 | 363.0 | 373.0 | 363.0 | 372.0 | +7.0 | +1.92% | 12,600 |
| 2025-10-24 | 373.0 | 373.0 | 356.0 | 365.0 | -6.0 | -1.62% | 9,300 |
| 2025-10-23 | 366.0 | 372.0 | 360.0 | 371.0 | +2.0 | +0.54% | 11,200 |
| 2025-10-22 | 359.0 | 369.0 | 356.0 | 369.0 | +12.0 | +3.36% | 14,200 |
| 2025-10-21 | 351.0 | 357.0 | 351.0 | 357.0 | +3.0 | +0.85% | 7,200 |
| 2025-10-20 | 354.0 | 354.0 | 350.0 | 354.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-17 | 353.0 | 354.0 | 349.0 | 354.0 | 0.0 | 0.00% | 13,900 |
| 2025-10-16 | 352.0 | 354.0 | 352.0 | 354.0 | +2.0 | +0.57% | 1,700 |
| 2025-10-15 | 353.0 | 357.0 | 352.0 | 352.0 | +3.0 | +0.86% | 5,000 |
| 2025-10-14 | 355.0 | 357.0 | 347.0 | 349.0 | -8.0 | -2.24% | 14,700 |
| 2025-10-10 | 358.0 | 359.0 | 355.0 | 357.0 | -1.0 | -0.28% | 6,000 |
| 2025-10-09 | 360.0 | 361.0 | 358.0 | 358.0 | -2.0 | -0.56% | 1,700 |
| 2025-10-08 | 361.0 | 362.0 | 358.0 | 360.0 | -1.0 | -0.28% | 2,500 |
| 2025-10-07 | 367.0 | 367.0 | 359.0 | 361.0 | -5.0 | -1.37% | 4,400 |
| 2025-10-06 | 355.0 | 366.0 | 355.0 | 366.0 | +11.0 | +3.10% | 21,900 |
| 2025-10-03 | 362.0 | 362.0 | 355.0 | 355.0 | -7.0 | -1.93% | 8,900 |
| 2025-10-02 | 366.0 | 366.0 | 360.0 | 362.0 | +1.0 | +0.28% | 4,300 |
| 2025-10-01 | 360.0 | 363.0 | 357.0 | 361.0 | 0.0 | 0.00% | 3,700 |
| 2025-09-30 | 362.0 | 365.0 | 361.0 | 361.0 | -1.0 | -0.28% | 10,700 |
| 2025-09-29 | 361.0 | 365.0 | 356.0 | 362.0 | -1.0 | -0.28% | 12,000 |
| 2025-09-26 | 361.0 | 368.0 | 361.0 | 363.0 | +2.0 | +0.55% | 4,500 |
| 2025-09-25 | 371.0 | 371.0 | 360.0 | 361.0 | -8.0 | -2.17% | 12,400 |
| 2025-09-24 | 367.0 | 369.0 | 362.0 | 369.0 | +3.0 | +0.82% | 10,400 |
| 2025-09-22 | 369.0 | 371.0 | 363.0 | 366.0 | -10.0 | -2.66% | 12,600 |
| 2025-09-19 | 372.0 | 376.0 | 368.0 | 376.0 | +5.0 | +1.35% | 22,200 |
| 2025-09-18 | 364.0 | 371.0 | 361.0 | 371.0 | +5.0 | +1.37% | 14,200 |
| 2025-09-17 | 360.0 | 367.0 | 358.0 | 366.0 | +5.0 | +1.39% | 11,300 |
| 2025-09-16 | 354.0 | 367.0 | 350.0 | 361.0 | +7.0 | +1.98% | 32,800 |
| 2025-09-12 | 354.0 | 360.0 | 354.0 | 354.0 | — | — | 20,800 |
直近120営業日分を表示