ジップリクルーターの株価時系列・推移
- 52週高値
- 5.61（2025/12/10）
- 52週安値
- 1.65（2026/2/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 4.76 | 4.77 | 4.59 | 4.70 | 715,721 | 4.70 |
| 2026/8/13 | 4.84 | 4.91 | 4.46 | 4.72 | 907,133 | 4.72 |
| 2026/8/12 | 4.92 | 5.00 | 4.80 | 4.92 | 865,117 | 4.92 |
| 2026/8/11 | 4.97 | 5.09 | 4.91 | 4.92 | 703,406 | 4.92 |
| 2026/8/10 | 5.09 | 5.20 | 4.75 | 5.04 | 689,645 | 5.04 |
| 2026/8/7 | 4.68 | 5.35 | 4.68 | 5.14 | 1,861,868 | 5.14 |
| 2026/8/6 | 4.44 | 4.75 | 4.27 | 4.68 | 1,339,785 | 4.68 |
| 2026/8/5 | 4.44 | 4.46 | 4.20 | 4.25 | 671,317 | 4.25 |
| 2026/8/4 | 4.25 | 4.52 | 4.17 | 4.49 | 724,713 | 4.49 |
| 2026/8/3 | 4.04 | 4.25 | 4.03 | 4.20 | 903,038 | 4.20 |
| 2026/7/31 | 3.95 | 4.07 | 3.79 | 3.94 | 617,745 | 3.94 |
| 2026/7/30 | 4.14 | 4.27 | 3.93 | 3.98 | 681,138 | 3.98 |
| 2026/7/29 | 4.27 | 4.40 | 3.97 | 4.16 | 698,068 | 4.16 |
| 2026/7/28 | 4.30 | 4.60 | 4.14 | 4.27 | 1,005,724 | 4.27 |
| 2026/7/27 | 3.98 | 4.31 | 3.98 | 4.25 | 629,463 | 4.25 |
| 2026/7/24 | 3.92 | 4.01 | 3.85 | 3.90 | 452,232 | 3.90 |
| 2026/7/23 | 3.97 | 3.97 | 3.70 | 3.86 | 480,534 | 3.86 |
| 2026/7/22 | 3.79 | 3.94 | 3.72 | 3.93 | 506,966 | 3.93 |
| 2026/7/21 | 3.96 | 4.03 | 3.86 | 3.90 | 492,364 | 3.90 |
| 2026/7/20 | 3.92 | 4.07 | 3.79 | 3.99 | 368,138 | 3.99 |
1〜20/250件
