リクルートホールディングス(6098)の株価時系列情報
リクルートホールディングス(6098)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/09 | 9,255 | 9,373 | 9,077 | 9,332 | 4,610,900 |
| 2026/01/08 | 9,234 | 9,308 | 9,202 | 9,255 | 3,551,300 |
| 2026/01/07 | 9,009 | 9,381 | 8,982 | 9,310 | 4,461,600 |
| 2026/01/06 | 9,300 | 9,381 | 9,000 | 9,000 | 4,456,500 |
| 2026/01/05 | 9,108 | 9,160 | 9,020 | 9,020 | 4,466,100 |
| 2025/12/30 | 9,035 | 9,050 | 8,847 | 8,847 | 2,751,100 |
| 2025/12/29 | 9,041 | 9,086 | 8,959 | 9,004 | 2,369,600 |
| 2025/12/26 | 9,019 | 9,149 | 9,015 | 9,100 | 1,690,300 |
| 2025/12/25 | 9,094 | 9,137 | 8,963 | 9,110 | 1,829,400 |
| 2025/12/24 | 9,200 | 9,237 | 9,070 | 9,094 | 2,860,600 |
| 2025/12/23 | 9,200 | 9,205 | 9,021 | 9,105 | 3,812,900 |
| 2025/12/22 | 8,950 | 9,035 | 8,839 | 8,949 | 3,393,900 |
| 2025/12/19 | 8,970 | 9,090 | 8,844 | 8,849 | 7,165,300 |
| 2025/12/18 | 8,652 | 8,914 | 8,432 | 8,849 | 6,298,600 |
| 2025/12/17 | 8,544 | 8,643 | 8,409 | 8,632 | 3,565,700 |
| 2025/12/16 | 8,698 | 8,732 | 8,457 | 8,485 | 4,684,300 |
| 2025/12/15 | 8,301 | 8,638 | 8,281 | 8,620 | 4,724,900 |
| 2025/12/12 | 8,200 | 8,360 | 8,127 | 8,312 | 5,127,700 |
| 2025/12/11 | 8,247 | 8,280 | 8,086 | 8,131 | 4,174,200 |
| 2025/12/10 | 8,080 | 8,146 | 7,985 | 8,097 | 3,725,700 |
| 2025/12/09 | 8,167 | 8,193 | 8,074 | 8,080 | 2,779,500 |
| 2025/12/08 | 8,158 | 8,264 | 8,073 | 8,096 | 3,827,200 |
| 2025/12/05 | 8,272 | 8,364 | 8,138 | 8,249 | 4,715,000 |
| 2025/12/04 | 8,053 | 8,531 | 8,050 | 8,422 | 6,333,400 |
| 2025/12/03 | 7,892 | 8,215 | 7,843 | 8,203 | 5,384,200 |
| 2025/12/02 | 7,955 | 8,004 | 7,781 | 7,811 | 4,126,900 |
| 2025/12/01 | 7,910 | 8,072 | 7,878 | 7,977 | 3,158,600 |
| 2025/11/28 | 8,050 | 8,108 | 7,951 | 8,006 | 3,320,600 |
| 2025/11/27 | 8,036 | 8,050 | 7,977 | 8,029 | 3,605,500 |
| 2025/11/26 | 7,886 | 8,090 | 7,813 | 8,036 | 5,705,500 |
| 2025/11/25 | 7,901 | 7,976 | 7,746 | 7,746 | 5,506,500 |
| 2025/11/21 | 7,600 | 7,853 | 7,600 | 7,708 | 16,616,000 |
| 2025/11/20 | 7,650 | 7,759 | 7,633 | 7,639 | 5,059,900 |
| 2025/11/19 | 7,667 | 7,825 | 7,592 | 7,600 | 5,474,200 |
| 2025/11/18 | 7,856 | 7,948 | 7,695 | 7,695 | 3,815,500 |
| 2025/11/17 | 7,942 | 8,138 | 7,942 | 7,982 | 3,730,200 |
| 2025/11/14 | 8,102 | 8,200 | 8,014 | 8,103 | 4,219,800 |
| 2025/11/13 | 8,015 | 8,299 | 8,014 | 8,219 | 4,116,600 |
| 2025/11/12 | 8,350 | 8,372 | 8,107 | 8,165 | 4,137,700 |
| 2025/11/11 | 8,458 | 8,460 | 8,212 | 8,282 | 5,400,500 |
| 2025/11/10 | 8,350 | 8,400 | 8,046 | 8,107 | 6,896,600 |
| 2025/11/07 | 8,499 | 8,581 | 8,196 | 8,487 | 17,027,100 |
| 2025/11/06 | 7,258 | 7,355 | 7,208 | 7,311 | 6,434,200 |
| 2025/11/05 | 7,305 | 7,348 | 7,143 | 7,221 | 7,402,000 |
| 2025/11/04 | 7,429 | 7,524 | 7,344 | 7,344 | 6,497,700 |
| 2025/10/31 | 7,708 | 7,814 | 7,658 | 7,708 | 3,769,600 |
| 2025/10/30 | 7,557 | 7,653 | 7,487 | 7,611 | 4,182,300 |
| 2025/10/29 | 7,637 | 7,664 | 7,489 | 7,580 | 4,325,200 |
| 2025/10/28 | 7,860 | 7,899 | 7,644 | 7,719 | 4,147,900 |
| 2025/10/27 | 7,941 | 8,034 | 7,872 | 7,905 | 4,614,500 |
| 2025/10/24 | 7,879 | 7,982 | 7,840 | 7,930 | 3,654,000 |
| 2025/10/23 | 7,756 | 7,789 | 7,680 | 7,729 | 3,133,400 |
| 2025/10/22 | 7,839 | 7,954 | 7,803 | 7,871 | 3,435,200 |
| 2025/10/21 | 7,875 | 7,967 | 7,800 | 7,910 | 3,652,800 |
| 2025/10/20 | 7,610 | 7,843 | 7,607 | 7,801 | 4,617,700 |
| 2025/10/17 | 7,700 | 7,711 | 7,416 | 7,416 | 6,067,800 |
| 2025/10/16 | 7,728 | 7,797 | 7,646 | 7,646 | 3,793,700 |
| 2025/10/15 | 7,996 | 7,996 | 7,737 | 7,737 | 3,974,800 |
| 2025/10/14 | 7,934 | 7,996 | 7,832 | 7,996 | 5,014,000 |
| 2025/10/10 | 8,145 | 8,200 | 7,992 | 8,122 | 4,675,200 |
| 2025/10/09 | 8,100 | 8,145 | 8,036 | 8,145 | 4,326,800 |
| 2025/10/08 | 7,948 | 8,035 | 7,931 | 8,014 | 3,814,700 |
| 2025/10/07 | 7,959 | 7,959 | 7,817 | 7,893 | 3,302,200 |
| 2025/10/06 | 8,032 | 8,059 | 7,898 | 7,961 | 4,231,200 |
| 2025/10/03 | 7,650 | 7,921 | 7,646 | 7,882 | 3,661,200 |
| 2025/10/02 | 7,745 | 7,799 | 7,584 | 7,589 | 4,111,100 |
| 2025/10/01 | 7,800 | 7,834 | 7,720 | 7,799 | 4,615,900 |
| 2025/09/30 | 8,030 | 8,055 | 7,950 | 7,963 | 3,513,300 |
| 2025/09/29 | 8,130 | 8,229 | 7,924 | 7,956 | 4,136,500 |
| 2025/09/26 | 8,123 | 8,310 | 8,052 | 8,243 | 6,659,300 |
| 2025/09/25 | 7,869 | 8,040 | 7,843 | 8,022 | 4,959,500 |
| 2025/09/24 | 7,882 | 7,900 | 7,742 | 7,768 | 6,716,600 |
| 2025/09/22 | 7,815 | 8,022 | 7,811 | 7,971 | 4,503,000 |
| 2025/09/19 | 8,200 | 8,216 | 7,880 | 7,930 | 7,773,600 |
| 2025/09/18 | 8,311 | 8,336 | 8,175 | 8,207 | 3,564,000 |
| 2025/09/17 | 8,413 | 8,417 | 8,313 | 8,313 | 2,846,000 |
| 2025/09/16 | 8,530 | 8,549 | 8,422 | 8,470 | 2,780,100 |
| 2025/09/12 | 8,505 | 8,510 | 8,352 | 8,481 | 4,296,400 |
| 2025/09/11 | 8,310 | 8,388 | 8,262 | 8,355 | 2,645,600 |
| 2025/09/10 | 8,370 | 8,418 | 8,278 | 8,353 | 4,300,900 |
| 2025/09/09 | 8,569 | 8,658 | 8,428 | 8,428 | 3,229,400 |
| 2025/09/08 | 8,723 | 8,917 | 8,411 | 8,454 | 6,251,100 |
| 2025/09/05 | 8,613 | 8,733 | 8,407 | 8,461 | 3,952,800 |
| 2025/09/04 | 8,610 | 8,646 | 8,530 | 8,567 | 2,542,200 |
| 2025/09/03 | 8,532 | 8,660 | 8,510 | 8,555 | 3,180,400 |
| 2025/09/02 | 8,550 | 8,620 | 8,493 | 8,569 | 2,584,200 |
| 2025/09/01 | 8,453 | 8,570 | 8,434 | 8,570 | 2,457,500 |
| 2025/08/29 | 8,639 | 8,659 | 8,566 | 8,579 | 3,175,800 |
| 2025/08/28 | 8,650 | 8,722 | 8,600 | 8,690 | 2,715,400 |
| 2025/08/27 | 8,800 | 8,815 | 8,623 | 8,650 | 3,615,400 |
| 2025/08/26 | 9,027 | 9,083 | 8,831 | 8,851 | 9,770,000 |
| 2025/08/25 | 8,891 | 9,291 | 8,832 | 9,175 | 4,338,700 |
| 2025/08/22 | 8,895 | 8,906 | 8,732 | 8,764 | 3,159,000 |
| 2025/08/21 | 8,961 | 8,970 | 8,847 | 8,895 | 2,357,300 |
| 2025/08/20 | 8,997 | 9,032 | 8,837 | 8,973 | 4,959,700 |
| 2025/08/19 | 9,290 | 9,329 | 9,136 | 9,149 | 3,859,500 |
| 2025/08/18 | 9,000 | 9,499 | 8,968 | 9,287 | 5,881,700 |
| 2025/08/15 | 8,647 | 8,956 | 8,633 | 8,956 | 4,588,400 |
| 2025/08/14 | 9,138 | 9,150 | 8,784 | 8,785 | 5,063,400 |
| 2025/08/13 | 8,960 | 9,261 | 8,957 | 9,238 | 6,990,700 |
| 2025/08/12 | 8,570 | 8,870 | 8,508 | 8,790 | 6,597,000 |
| 2025/08/08 | 8,325 | 8,567 | 8,280 | 8,503 | 6,098,800 |
| 2025/08/07 | 8,390 | 8,462 | 8,220 | 8,281 | 5,496,300 |
| 2025/08/06 | 8,600 | 8,722 | 8,277 | 8,334 | 6,119,300 |
| 2025/08/05 | 8,703 | 8,840 | 8,648 | 8,719 | 3,573,200 |
| 2025/08/04 | 8,640 | 8,726 | 8,530 | 8,579 | 5,682,400 |
| 2025/08/01 | 9,185 | 9,256 | 9,001 | 9,090 | 4,138,200 |
| 2025/07/31 | 8,950 | 9,091 | 8,905 | 9,052 | 3,334,800 |
| 2025/07/30 | 9,200 | 9,200 | 8,921 | 8,939 | 4,206,700 |
| 2025/07/29 | 9,000 | 9,250 | 8,913 | 9,250 | 5,012,900 |
| 2025/07/28 | 9,122 | 9,299 | 8,983 | 9,050 | 5,601,900 |
| 2025/07/25 | 8,900 | 8,978 | 8,727 | 8,822 | 6,761,400 |
| 2025/07/24 | 8,647 | 8,893 | 8,556 | 8,839 | 7,335,400 |
| 2025/07/23 | 8,143 | 8,494 | 8,100 | 8,419 | 6,103,500 |
| 2025/07/22 | 8,063 | 8,187 | 7,957 | 8,048 | 3,015,100 |
| 2025/07/18 | 8,150 | 8,190 | 7,995 | 8,084 | 2,108,100 |
| 2025/07/17 | 7,863 | 8,050 | 7,844 | 8,050 | 2,542,000 |
| 2025/07/16 | 8,080 | 8,134 | 7,915 | 7,944 | 3,063,800 |
| 2025/07/15 | 8,132 | 8,152 | 8,046 | 8,075 | 2,825,600 |
| 2025/07/14 | 8,140 | 8,249 | 8,071 | 8,157 | 2,656,400 |
| 2025/07/11 | 8,583 | 8,583 | 8,218 | 8,218 | 4,771,600 |
| 2025/07/10 | 8,300 | 8,379 | 8,220 | 8,379 | 4,209,700 |
| 2025/07/09 | 8,413 | 8,463 | 8,274 | 8,338 | 4,038,600 |
| 2025/07/08 | 8,490 | 8,742 | 8,425 | 8,427 | 6,602,100 |
| 2025/07/07 | 8,274 | 8,475 | 8,231 | 8,393 | 3,276,100 |
| 2025/07/04 | 8,298 | 8,330 | 8,135 | 8,203 | 2,412,000 |
| 2025/07/03 | 8,244 | 8,307 | 8,104 | 8,152 | 3,516,600 |
| 2025/07/02 | 8,240 | 8,426 | 8,162 | 8,217 | 3,969,100 |
| 2025/07/01 | 8,484 | 8,519 | 8,218 | 8,226 | 3,487,100 |
| 2025/06/30 | 8,588 | 8,635 | 8,470 | 8,535 | 5,490,700 |
| 2025/06/27 | 8,250 | 8,621 | 8,202 | 8,438 | 8,114,900 |
| 2025/06/26 | 8,033 | 8,117 | 8,016 | 8,100 | 3,963,500 |
| 2025/06/25 | 7,909 | 8,070 | 7,909 | 7,967 | 3,132,100 |
| 2025/06/24 | 7,939 | 7,994 | 7,902 | 7,922 | 3,088,200 |
| 2025/06/23 | 7,690 | 7,834 | 7,680 | 7,813 | 3,519,300 |
| 2025/06/20 | 7,870 | 7,908 | 7,772 | 7,772 | 6,095,000 |
| 2025/06/19 | 8,040 | 8,064 | 7,894 | 7,904 | 2,957,300 |
| 2025/06/18 | 7,880 | 8,032 | 7,867 | 8,032 | 4,222,600 |
| 2025/06/17 | 7,916 | 7,944 | 7,857 | 7,900 | 4,120,500 |
| 2025/06/16 | 7,948 | 8,030 | 7,875 | 7,939 | 5,220,900 |
| 2025/06/13 | 8,013 | 8,075 | 7,888 | 7,948 | 9,983,600 |
| 2025/06/12 | 8,530 | 8,566 | 8,225 | 8,226 | 5,978,000 |
| 2025/06/11 | 8,384 | 8,578 | 8,327 | 8,530 | 3,994,300 |
| 2025/06/10 | 8,388 | 8,470 | 8,238 | 8,302 | 4,514,200 |
| 2025/06/09 | 8,155 | 8,425 | 8,130 | 8,281 | 4,265,300 |
| 2025/06/06 | 8,142 | 8,192 | 8,108 | 8,127 | 3,618,100 |
| 2025/06/05 | 8,266 | 8,269 | 8,041 | 8,142 | 4,601,800 |
| 2025/06/04 | 8,284 | 8,375 | 8,261 | 8,330 | 3,755,900 |
| 2025/06/03 | 8,389 | 8,413 | 8,200 | 8,200 | 3,808,300 |
| 2025/06/02 | 8,450 | 8,528 | 8,378 | 8,397 | 4,432,900 |
| 2025/05/30 | 8,711 | 8,778 | 8,625 | 8,689 | 11,172,300 |
| 2025/05/29 | 8,800 | 8,998 | 8,644 | 8,988 | 6,690,000 |
| 2025/05/28 | 8,750 | 8,849 | 8,445 | 8,445 | 4,493,700 |
| 2025/05/27 | 8,479 | 8,675 | 8,432 | 8,638 | 2,879,200 |
| 2025/05/26 | 8,345 | 8,515 | 8,324 | 8,479 | 2,717,100 |
| 2025/05/23 | 8,419 | 8,469 | 8,309 | 8,341 | 2,574,300 |
| 2025/05/22 | 8,400 | 8,449 | 8,327 | 8,397 | 3,665,000 |
| 2025/05/21 | 8,625 | 8,670 | 8,411 | 8,446 | 3,771,000 |
| 2025/05/20 | 8,426 | 8,682 | 8,333 | 8,660 | 6,019,500 |
| 2025/05/19 | 8,264 | 8,349 | 8,193 | 8,298 | 4,270,700 |
| 2025/05/16 | 8,678 | 8,744 | 8,360 | 8,390 | 6,956,300 |
| 2025/05/15 | 8,985 | 9,008 | 8,733 | 8,762 | 4,617,700 |
| 2025/05/14 | 9,000 | 9,127 | 8,802 | 9,044 | 5,744,700 |
| 2025/05/13 | 8,755 | 9,071 | 8,676 | 8,978 | 8,542,800 |
| 2025/05/12 | 8,613 | 8,630 | 8,135 | 8,337 | 6,518,500 |
| 2025/05/09 | 8,668 | 8,698 | 8,534 | 8,613 | 5,408,900 |
| 2025/05/08 | 8,498 | 8,570 | 8,341 | 8,518 | 5,131,200 |
| 2025/05/07 | 8,458 | 8,458 | 8,249 | 8,292 | 5,645,200 |
| 2025/05/02 | 8,250 | 8,277 | 8,105 | 8,250 | 5,323,700 |
| 2025/05/01 | 8,019 | 8,245 | 7,959 | 8,217 | 5,794,800 |
| 2025/04/30 | 7,646 | 7,982 | 7,640 | 7,942 | 8,406,500 |
| 2025/04/28 | 7,660 | 7,683 | 7,560 | 7,560 | 12,691,700 |
| 2025/04/25 | 7,563 | 7,675 | 7,422 | 7,609 | 6,054,100 |
| 2025/04/24 | 7,250 | 7,280 | 7,099 | 7,263 | 5,648,500 |
| 2025/04/23 | 7,326 | 7,346 | 6,910 | 7,044 | 7,280,400 |
| 2025/04/22 | 6,988 | 7,127 | 6,884 | 7,026 | 5,724,000 |
| 2025/04/21 | 7,316 | 7,370 | 7,077 | 7,077 | 3,614,100 |
| 2025/04/18 | 7,566 | 7,594 | 7,407 | 7,416 | 3,612,400 |
| 2025/04/17 | 7,610 | 7,840 | 7,566 | 7,691 | 5,009,800 |
| 2025/04/16 | 7,595 | 7,725 | 7,431 | 7,569 | 6,560,700 |
| 2025/04/15 | 7,366 | 7,781 | 7,288 | 7,595 | 6,415,200 |
| 2025/04/14 | 7,412 | 7,471 | 7,248 | 7,248 | 5,703,100 |
| 2025/04/11 | 7,155 | 7,448 | 7,148 | 7,364 | 10,694,600 |
| 2025/04/10 | 8,000 | 8,000 | 7,697 | 7,755 | 9,299,100 |
| 2025/04/09 | 7,199 | 7,410 | 7,025 | 7,104 | 11,703,700 |
| 2025/04/08 | 6,938 | 7,516 | 6,934 | 7,499 | 11,337,800 |
| 2025/04/07 | 6,180 | 6,794 | 6,050 | 6,638 | 11,117,800 |
| 2025/04/04 | 7,813 | 7,813 | 7,363 | 7,430 | 9,838,500 |
| 2025/04/03 | 7,794 | 8,015 | 7,752 | 7,963 | 9,146,000 |
| 2025/04/02 | 7,897 | 8,119 | 7,785 | 8,094 | 7,205,900 |
| 2025/04/01 | 7,702 | 7,884 | 7,655 | 7,791 | 7,158,900 |
| 2025/03/31 | 7,654 | 7,748 | 7,619 | 7,657 | 7,833,700 |
| 2025/03/28 | 8,166 | 8,193 | 7,995 | 8,042 | 6,002,100 |
| 2025/03/27 | 8,178 | 8,316 | 8,152 | 8,296 | 5,341,500 |
| 2025/03/26 | 8,412 | 8,415 | 8,081 | 8,241 | 6,290,100 |
| 2025/03/25 | 8,415 | 8,486 | 8,252 | 8,305 | 4,806,700 |
| 2025/03/24 | 8,196 | 8,377 | 8,181 | 8,250 | 6,079,800 |
| 2025/03/21 | 8,300 | 8,365 | 8,187 | 8,190 | 7,314,700 |
| 2025/03/19 | 8,099 | 8,274 | 8,076 | 8,200 | 7,367,100 |
| 2025/03/18 | 8,132 | 8,155 | 7,990 | 8,000 | 8,205,400 |