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 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 4.41 | 4.47 | 4.14 | 4.20 | 557,637 | 4.20 |
| 2026/10/29 | 4.29 | 4.44 | 4.27 | 4.43 | 557,081 | 4.43 |
| 2026/10/28 | 4.41 | 4.50 | 4.30 | 4.31 | 759,068 | 4.31 |
| 2026/10/27 | 4.55 | 4.55 | 4.41 | 4.46 | 474,788 | 4.46 |
| 2026/10/26 | 4.63 | 4.66 | 4.43 | 4.52 | 476,144 | 4.52 |
| 2026/10/23 | 4.63 | 4.68 | 4.52 | 4.65 | 598,831 | 4.65 |
| 2026/10/22 | 4.41 | 4.73 | 4.41 | 4.67 | 589,381 | 4.67 |
| 2026/10/21 | 4.47 | 4.63 | 4.33 | 4.53 | 571,531 | 4.53 |
| 2026/10/20 | 4.51 | 4.64 | 4.41 | 4.55 | 833,195 | 4.55 |
| 2026/10/19 | 4.41 | 4.55 | 4.33 | 4.46 | 520,183 | 4.46 |
| 2026/10/16 | 4.88 | 4.91 | 4.36 | 4.41 | 704,433 | 4.41 |
| 2026/10/15 | 4.39 | 4.91 | 4.34 | 4.85 | 894,003 | 4.85 |
| 2026/10/14 | 4.43 | 4.50 | 4.29 | 4.42 | 878,194 | 4.42 |
| 2026/10/13 | 4.21 | 4.55 | 4.21 | 4.54 | 540,338 | 4.54 |
| 2026/10/12 | 4.18 | 4.36 | 4.13 | 4.25 | 414,484 | 4.25 |
| 2026/10/9 | 4.00 | 4.28 | 3.99 | 4.17 | 499,758 | 4.17 |
| 2026/10/8 | 3.78 | 4.00 | 3.75 | 3.98 | 770,215 | 3.98 |
| 2026/10/7 | 3.68 | 3.86 | 3.64 | 3.81 | 315,546 | 3.81 |
| 2026/10/6 | 3.65 | 3.72 | 3.59 | 3.68 | 481,433 | 3.68 |
| 2026/10/5 | 3.51 | 3.66 | 3.51 | 3.61 | 615,384 | 3.61 |
1〜20/250件
