日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 6,672 6,726 6,602 6,629 3,816,600
2024/03/27 6,560 6,720 6,517 6,683 4,436,100
2024/03/26 6,480 6,597 6,412 6,557 3,791,200
2024/03/25 6,672 6,696 6,495 6,500 3,307,900
2024/03/22 6,670 6,764 6,637 6,744 3,929,200
2024/03/21 6,693 6,767 6,571 6,622 4,199,500
2024/03/19 6,519 6,540 6,391 6,535 3,267,600
2024/03/18 6,358 6,530 6,334 6,519 3,947,700
2024/03/15 6,239 6,358 6,154 6,358 5,509,800
2024/03/14 6,300 6,321 6,114 6,258 4,407,000
2024/03/13 6,377 6,511 6,334 6,365 3,803,600
2024/03/12 6,215 6,377 6,181 6,377 4,001,900
2024/03/11 6,259 6,415 6,234 6,415 4,499,900
2024/03/08 6,362 6,434 6,216 6,344 5,239,700
2024/03/07 6,300 6,420 6,207 6,275 4,369,500
2024/03/06 6,204 6,234 6,133 6,207 3,718,000
2024/03/05 6,283 6,380 6,227 6,299 3,746,400
2024/03/04 6,300 6,387 6,243 6,344 4,066,000
2024/03/01 6,081 6,279 6,026 6,261 4,517,100
2024/02/29 6,046 6,074 5,995 6,044 4,227,900
2024/02/28 5,998 6,136 5,952 6,135 3,363,800
2024/02/27 6,117 6,138 5,982 6,012 2,833,900
2024/02/26 5,988 6,118 5,890 6,059 5,619,800
2024/02/22 5,890 5,950 5,800 5,922 3,931,400
2024/02/21 5,936 5,980 5,881 5,936 4,252,600
2024/02/20 6,018 6,020 5,881 5,890 4,219,600
2024/02/19 6,013 6,066 5,924 6,008 4,164,900
2024/02/16 6,071 6,318 6,028 6,210 4,648,300
2024/02/15 6,075 6,089 5,850 5,971 4,077,100
2024/02/14 6,220 6,226 6,010 6,031 4,672,500
2024/02/13 6,287 6,412 6,193 6,281 7,341,100
2024/02/09 5,857 5,948 5,777 5,887 4,929,000
2024/02/08 5,763 5,868 5,692 5,857 3,834,400
2024/02/07 5,690 5,806 5,622 5,783 3,483,400
2024/02/06 5,796 5,802 5,675 5,706 5,210,300
2024/02/05 5,902 5,910 5,796 5,796 4,223,300
2024/02/02 5,985 6,019 5,896 5,896 2,430,400
2024/02/01 5,851 5,968 5,828 5,927 2,874,900
2024/01/31 5,801 5,932 5,766 5,927 3,478,300
2024/01/30 5,918 5,934 5,866 5,894 3,457,500
2024/01/29 5,950 5,985 5,881 5,954 3,298,400
2024/01/26 5,862 5,931 5,818 5,896 4,813,500
2024/01/25 5,996 6,032 5,780 5,914 6,268,900
2024/01/24 6,097 6,117 6,006 6,095 2,810,200
2024/01/23 6,155 6,236 6,075 6,088 3,097,600
2024/01/22 6,124 6,227 6,053 6,149 3,933,900
2024/01/19 6,145 6,232 6,051 6,224 4,161,400
2024/01/18 5,999 6,130 5,972 6,045 2,859,100
2024/01/17 6,190 6,219 6,094 6,094 4,506,300
2024/01/16 6,286 6,349 6,126 6,189 5,063,400
2024/01/15 6,243 6,353 6,192 6,286 4,035,700
2024/01/12 6,085 6,248 5,922 6,224 7,095,500
2024/01/11 6,013 6,049 5,881 5,934 4,975,500
2024/01/10 5,831 5,961 5,752 5,932 4,166,600
2024/01/09 5,884 5,987 5,832 5,894 3,495,400
2024/01/05 5,789 5,833 5,738 5,818 3,433,300
2024/01/04 5,910 5,923 5,670 5,789 4,499,700
2023/12/29 5,910 5,977 5,898 5,963 3,028,100
2023/12/28 5,888 6,010 5,883 6,010 2,299,300
2023/12/27 5,900 6,010 5,897 5,965 3,653,600
2023/12/26 5,850 5,851 5,772 5,851 2,392,000
2023/12/25 5,930 5,934 5,658 5,832 2,859,400
2023/12/22 5,825 5,906 5,793 5,862 2,983,400
2023/12/21 5,819 5,848 5,778 5,825 3,067,200
2023/12/20 5,905 5,999 5,893 5,919 5,173,600
2023/12/19 5,713 5,862 5,689 5,843 3,758,600
2023/12/18 5,826 5,874 5,665 5,713 5,491,000
2023/12/15 5,800 5,941 5,777 5,915 13,314,900
2023/12/14 5,834 5,931 5,736 5,826 13,468,700
2023/12/13 5,443 5,516 5,427 5,434 3,893,500
2023/12/12 5,389 5,421 5,306 5,323 2,538,800
2023/12/11 5,336 5,397 5,318 5,353 2,880,200
2023/12/08 5,340 5,440 5,231 5,236 6,268,500
2023/12/07 5,310 5,389 5,284 5,310 4,128,200
2023/12/06 5,287 5,426 5,245 5,406 4,067,300
2023/12/05 5,360 5,376 5,192 5,237 6,410,200
2023/12/04 5,439 5,482 5,324 5,421 4,701,600
2023/12/01 5,497 5,535 5,444 5,469 3,622,700
2023/11/30 5,519 5,560 5,430 5,505 5,448,800
2023/11/29 5,511 5,648 5,506 5,582 5,994,200
2023/11/28 5,471 5,488 5,400 5,477 4,342,900
2023/11/27 5,414 5,554 5,392 5,483 6,087,000
2023/11/24 5,374 5,480 5,290 5,427 5,199,300
2023/11/22 5,187 5,324 5,174 5,302 4,374,600
2023/11/21 5,150 5,240 5,078 5,230 4,411,600
2023/11/20 5,065 5,132 4,970 5,118 4,467,500
2023/11/17 5,099 5,112 4,977 5,021 5,387,300
2023/11/16 4,950 5,133 4,932 5,114 12,204,600
2023/11/15 4,564 4,695 4,552 4,675 6,679,900
2023/11/14 4,528 4,529 4,417 4,424 4,326,000
2023/11/13 4,480 4,512 4,422 4,500 5,391,500
2023/11/10 4,567 4,630 4,509 4,597 6,547,500
2023/11/09 4,700 4,751 4,600 4,730 8,178,500
2023/11/08 4,916 5,024 4,872 4,980 5,597,000
2023/11/07 4,918 4,954 4,826 4,846 3,854,100
2023/11/06 4,800 4,929 4,798 4,929 7,351,300
2023/11/02 4,578 4,608 4,544 4,588 3,417,200
2023/11/01 4,471 4,499 4,402 4,476 3,639,100
2023/10/31 4,351 4,377 4,301 4,333 3,027,300
2023/10/30 4,278 4,317 4,259 4,305 2,423,400
2023/10/27 4,279 4,367 4,277 4,345 3,526,700
2023/10/26 4,200 4,251 4,184 4,220 4,028,500
2023/10/25 4,337 4,356 4,266 4,299 6,516,000
2023/10/24 4,430 4,449 4,293 4,348 4,487,700
2023/10/23 4,473 4,484 4,403 4,425 2,578,700
2023/10/20 4,410 4,535 4,390 4,498 3,092,200
2023/10/19 4,480 4,557 4,440 4,452 3,288,900
2023/10/18 4,558 4,605 4,516 4,600 3,345,800
2023/10/17 4,601 4,639 4,583 4,599 3,847,700
2023/10/16 4,520 4,527 4,438 4,461 3,551,600
2023/10/13 4,691 4,705 4,555 4,579 3,460,500
2023/10/12 4,654 4,776 4,637 4,745 4,896,100
2023/10/11 4,662 4,664 4,601 4,629 2,411,600
2023/10/10 4,600 4,694 4,588 4,645 3,586,200
2023/10/06 4,646 4,659 4,591 4,599 2,833,800
2023/10/05 4,681 4,681 4,593 4,633 4,800,100
2023/10/04 4,568 4,692 4,555 4,650 5,720,500
2023/10/03 4,630 4,752 4,588 4,605 6,165,500
2023/10/02 4,626 4,683 4,586 4,590 3,947,700
2023/09/29 4,662 4,677 4,591 4,609 8,442,500
2023/09/28 4,723 4,723 4,522 4,593 6,798,800
2023/09/27 4,666 4,753 4,666 4,723 5,147,400
2023/09/26 4,829 4,870 4,764 4,765 4,320,500
2023/09/25 4,830 4,852 4,761 4,817 3,696,000
2023/09/22 4,790 4,836 4,771 4,792 3,650,900
2023/09/21 4,911 4,933 4,834 4,850 4,153,000
2023/09/20 5,062 5,065 4,968 4,981 4,277,700
2023/09/19 5,215 5,225 5,042 5,062 4,062,400
2023/09/15 5,194 5,264 5,144 5,245 5,491,400
2023/09/14 5,081 5,148 5,040 5,121 4,123,900
2023/09/13 5,191 5,193 5,020 5,065 3,846,300
2023/09/12 5,227 5,244 5,121 5,151 3,664,200
2023/09/11 5,276 5,278 5,088 5,150 3,973,300
2023/09/08 5,345 5,372 5,260 5,299 4,902,000
2023/09/07 5,318 5,339 5,270 5,308 3,006,500
2023/09/06 5,321 5,372 5,293 5,339 3,043,900
2023/09/05 5,310 5,324 5,233 5,283 3,708,300
2023/09/04 5,378 5,384 5,300 5,324 4,209,800
2023/09/01 5,205 5,397 5,201 5,330 5,729,600
2023/08/31 5,080 5,250 5,061 5,220 6,061,700
2023/08/30 5,065 5,094 5,015 5,036 3,854,100
2023/08/29 5,033 5,078 4,996 5,047 3,190,200
2023/08/28 4,927 5,009 4,898 4,984 3,118,000
2023/08/25 4,804 4,886 4,798 4,857 2,250,600
2023/08/24 4,890 4,899 4,807 4,890 3,274,400
2023/08/23 4,851 4,886 4,771 4,820 2,556,400
2023/08/22 4,848 4,919 4,840 4,871 2,877,900
2023/08/21 4,780 4,790 4,726 4,778 2,817,200
2023/08/18 4,750 4,798 4,716 4,751 2,807,100
2023/08/17 4,800 4,851 4,760 4,814 2,807,100
2023/08/16 4,890 4,891 4,828 4,852 3,626,500
2023/08/15 5,017 5,017 4,822 4,960 4,933,200
2023/08/14 4,987 5,051 4,892 4,947 9,732,700
2023/08/10 4,741 4,788 4,595 4,707 7,168,000
2023/08/09 4,902 4,928 4,833 4,842 3,919,300
2023/08/08 4,955 4,980 4,915 4,938 3,049,600
2023/08/07 4,845 4,925 4,821 4,903 3,350,700
2023/08/04 4,808 4,900 4,791 4,883 3,614,900
2023/08/03 4,834 4,865 4,805 4,836 3,870,900
2023/08/02 4,885 4,948 4,861 4,901 3,509,400
2023/08/01 4,956 4,983 4,883 4,955 3,309,000
2023/07/31 4,933 4,968 4,912 4,933 4,463,800
2023/07/28 4,760 4,862 4,722 4,852 4,731,800
2023/07/27 4,739 4,875 4,739 4,858 3,044,400
2023/07/26 4,749 4,778 4,700 4,773 2,455,100
2023/07/25 4,815 4,826 4,714 4,760 3,425,000
2023/07/24 4,800 4,845 4,771 4,815 2,836,000
2023/07/21 4,755 4,804 4,728 4,763 2,674,100
2023/07/20 4,826 4,845 4,786 4,798 2,350,800
2023/07/19 4,824 4,857 4,797 4,829 3,088,900
2023/07/18 4,749 4,842 4,734 4,763 3,052,500
2023/07/14 4,745 4,794 4,660 4,733 5,626,500
2023/07/13 4,449 4,708 4,446 4,701 6,225,500
2023/07/12 4,440 4,475 4,377 4,403 3,319,000
2023/07/11 4,540 4,547 4,452 4,482 2,079,700
2023/07/10 4,500 4,525 4,464 4,487 4,115,000
2023/07/07 4,529 4,584 4,492 4,532 4,055,700
2023/07/06 4,530 4,618 4,527 4,599 3,370,700
2023/07/05 4,550 4,590 4,518 4,579 2,842,900
2023/07/04 4,560 4,610 4,542 4,599 3,076,900
2023/07/03 4,620 4,637 4,572 4,597 3,741,800
2023/06/30 4,587 4,590 4,531 4,563 5,855,200
2023/06/29 4,639 4,658 4,592 4,608 2,843,600
2023/06/28 4,535 4,618 4,521 4,610 4,495,600
2023/06/27 4,481 4,506 4,384 4,465 5,086,800
2023/06/26 4,475 4,550 4,423 4,530 2,698,000
2023/06/23 4,653 4,677 4,474 4,508 4,438,000
2023/06/22 4,651 4,696 4,600 4,611 4,252,900
2023/06/21 4,704 4,742 4,673 4,676 4,866,200
2023/06/20 4,856 4,860 4,697 4,755 4,489,800
2023/06/19 4,904 4,948 4,881 4,905 3,751,200
2023/06/16 4,861 4,949 4,848 4,933 6,090,600
2023/06/15 4,881 4,928 4,862 4,885 4,698,200
2023/06/14 4,790 4,888 4,777 4,859 5,385,500
2023/06/13 4,724 4,787 4,663 4,750 5,386,000
2023/06/12 4,526 4,633 4,514 4,629 4,711,600
2023/06/09 4,505 4,540 4,484 4,509 6,034,200
2023/06/08 4,428 4,440 4,384 4,412 4,339,400
2023/06/07 4,570 4,620 4,440 4,449 5,825,700
2023/06/06 4,482 4,555 4,454 4,538 3,260,900

このページの先頭へ