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
2026/07/29 12,850 13,270 12,640 13,100 5,734,800
2026/07/28 12,510 12,790 12,305 12,595 4,814,500
2026/07/27 12,335 12,645 12,280 12,510 3,937,600
2026/07/24 12,055 12,120 11,905 12,055 4,119,800
2026/07/23 12,275 12,395 12,190 12,355 3,322,700
2026/07/22 12,500 12,575 12,250 12,305 4,886,100
2026/07/21 12,520 12,920 12,500 12,920 4,766,200
2026/07/17 12,715 12,880 12,605 12,820 3,748,400
2026/07/16 12,600 12,815 12,580 12,615 3,125,400
2026/07/15 12,360 12,580 12,335 12,580 3,138,700
2026/07/14 12,600 12,885 12,545 12,660 3,951,800
2026/07/13 12,005 12,370 11,990 12,350 2,485,900
2026/07/10 12,605 12,610 12,105 12,240 5,272,800
2026/07/09 12,325 12,615 12,150 12,505 5,074,700
2026/07/08 12,320 12,425 12,180 12,180 4,395,900
2026/07/07 12,000 12,395 11,975 12,300 4,937,000
2026/07/06 11,765 11,940 11,720 11,895 2,763,900
2026/07/03 11,885 12,195 11,820 11,920 3,942,800
2026/07/02 11,985 12,040 11,585 11,630 5,231,300
2026/07/01 11,630 11,935 11,455 11,530 4,344,900
2026/06/30 11,335 11,670 11,240 11,330 3,968,600
2026/06/29 11,310 11,375 11,055 11,295 3,469,700
2026/06/26 11,220 11,240 10,915 11,040 4,029,100
2026/06/25 11,335 11,435 11,025 11,240 3,424,200
2026/06/24 11,045 11,270 10,865 11,225 3,668,000
2026/06/23 11,300 11,300 10,945 11,115 4,265,900
2026/06/22 10,820 11,230 10,770 11,050 2,822,700
2026/06/19 11,030 11,105 10,685 10,865 4,637,000
2026/06/18 11,300 11,385 11,165 11,165 5,207,500
2026/06/17 10,640 10,800 10,505 10,520 3,628,100
2026/06/16 10,560 10,815 10,520 10,750 2,743,600
2026/06/15 10,800 10,980 10,700 10,720 3,258,800
2026/06/12 11,140 11,140 10,760 10,790 7,113,000
2026/06/11 11,080 11,410 10,990 11,155 4,717,800
2026/06/10 11,400 11,755 11,125 11,380 6,072,500
2026/06/09 10,860 11,215 10,735 11,185 5,532,400
2026/06/08 10,775 10,845 10,635 10,755 4,476,500
2026/06/05 10,915 10,915 10,555 10,595 3,111,400
2026/06/04 10,620 10,775 10,560 10,615 3,122,600
2026/06/03 10,930 11,015 10,540 10,920 4,746,500
2026/06/02 11,105 11,190 10,695 10,845 7,506,200
2026/06/01 11,000 11,390 10,900 10,900 7,812,600
2026/05/29 10,375 10,855 10,325 10,570 17,460,900
2026/05/28 9,951 10,275 9,933 10,185 7,644,100
2026/05/27 10,075 10,100 9,907 9,907 5,574,200
2026/05/26 9,710 9,885 9,684 9,824 4,321,900
2026/05/25 9,693 9,819 9,537 9,688 3,397,800
2026/05/22 9,414 9,817 9,401 9,789 5,224,200
2026/05/21 9,648 9,747 9,504 9,564 4,791,900
2026/05/20 9,990 10,010 9,600 9,653 8,907,400
2026/05/19 9,322 9,912 9,308 9,846 16,251,100
2026/05/18 9,025 9,320 8,800 9,122 21,985,000
2026/05/15 7,805 7,842 7,670 7,825 8,557,900
2026/05/14 7,680 7,837 7,542 7,780 7,107,100
2026/05/13 7,688 7,846 7,660 7,800 4,579,200
2026/05/12 7,616 7,722 7,508 7,573 4,143,200
2026/05/11 7,822 7,871 7,680 7,700 4,240,800
2026/05/08 7,848 7,987 7,781 7,822 7,525,500
2026/05/07 7,570 7,592 7,358 7,475 8,411,200
2026/05/01 7,204 7,387 7,163 7,361 3,535,400
2026/04/30 7,164 7,400 7,102 7,303 7,038,100
2026/04/28 7,452 7,481 7,324 7,464 11,715,500
2026/04/27 7,340 7,435 7,273 7,302 3,826,700
2026/04/24 7,380 7,451 7,211 7,308 5,591,600
2026/04/23 7,567 7,682 7,382 7,561 8,410,200
2026/04/22 7,853 8,011 7,826 7,953 6,754,900
2026/04/21 7,620 7,860 7,572 7,853 5,620,900
2026/04/20 7,524 7,627 7,482 7,625 4,445,700
2026/04/17 7,300 7,614 7,270 7,524 6,301,300
2026/04/16 7,327 7,345 7,241 7,275 3,896,400
2026/04/15 6,966 7,163 6,960 7,163 4,604,200
2026/04/14 7,096 7,140 6,985 7,030 4,450,500
2026/04/13 6,975 7,113 6,902 6,996 4,658,000
2026/04/10 7,035 7,161 6,995 7,117 4,598,700
2026/04/09 7,210 7,284 7,102 7,179 5,972,300
2026/04/08 7,305 7,333 7,201 7,333 7,226,300
2026/04/07 6,940 7,077 6,931 6,977 3,006,200
2026/04/06 6,914 7,034 6,909 6,940 2,722,200
2026/04/03 7,098 7,128 6,876 6,942 4,164,100
2026/03/27 6,451 6,546 6,418 6,519 5,746,700
2026/03/26 6,390 6,472 6,375 6,399 4,099,700
2026/03/25 6,463 6,546 6,366 6,416 4,694,500
2026/03/24 6,472 6,539 6,345 6,539 5,149,600
2026/03/23 6,150 6,378 6,132 6,311 5,830,000
2026/03/19 6,346 6,452 6,264 6,332 7,249,300
2026/03/18 6,465 6,606 6,438 6,554 3,958,400
2026/03/17 6,535 6,593 6,448 6,565 3,618,100
2026/03/16 6,523 6,627 6,413 6,435 4,375,200
2026/03/13 6,303 6,514 6,303 6,514 5,699,100
2026/03/12 6,463 6,539 6,411 6,516 5,971,100
2026/03/11 6,639 6,680 6,509 6,528 5,523,300
2026/03/10 6,724 6,801 6,506 6,598 7,625,800
2026/03/09 6,500 6,722 6,492 6,700 7,012,200
2026/03/06 7,095 7,098 6,959 7,002 5,538,900
2026/03/05 7,060 7,122 6,901 6,925 8,188,400
2026/03/04 6,831 6,893 6,682 6,760 8,212,100
2026/03/03 6,809 6,876 6,694 6,784 9,344,200
2026/03/02 6,774 6,856 6,638 6,688 5,554,800
2026/02/27 6,888 6,966 6,695 6,866 10,472,600
2026/02/26 6,550 6,870 6,510 6,750 11,504,200
2026/02/25 6,188 6,343 6,170 6,290 10,681,900
2026/02/24 6,180 6,370 6,085 6,163 8,607,400
2026/02/20 6,416 6,425 6,255 6,284 6,210,800
2026/02/19 6,427 6,456 6,223 6,337 7,780,400
2026/02/18 6,085 6,327 6,081 6,327 6,597,800
2026/02/17 6,165 6,187 6,040 6,114 6,923,700
2026/02/16 6,256 6,375 6,156 6,365 11,063,800
2026/02/13 6,305 6,404 6,120 6,156 20,343,000
2026/02/12 7,060 7,230 6,805 6,805 13,324,800
2026/02/10 7,571 7,574 7,279 7,360 10,987,700
2026/02/09 7,087 7,218 7,032 7,153 8,874,300
2026/02/06 7,000 7,062 6,794 7,062 11,113,400
2026/02/05 7,450 7,467 7,100 7,150 9,516,500
2026/02/04 8,051 8,070 7,501 7,501 12,449,400
2026/02/03 8,270 8,419 8,216 8,344 6,265,400
2026/02/02 8,200 8,370 8,108 8,258 4,345,700
2026/01/30 8,162 8,178 8,055 8,100 6,058,500
2026/01/29 8,200 8,239 8,150 8,162 5,181,800
2026/01/28 8,510 8,576 8,426 8,459 4,051,700
2026/01/27 8,440 8,581 8,310 8,510 4,094,600
2026/01/26 8,492 8,500 8,276 8,368 4,943,400
2026/01/23 8,564 8,614 8,425 8,588 3,900,600
2026/01/22 8,591 8,706 8,499 8,499 4,383,800
2026/01/21 8,674 8,760 8,438 8,453 4,563,700
2026/01/20 8,913 9,077 8,745 8,773 6,000,800
2026/01/19 9,269 9,377 9,191 9,363 4,037,900
2026/01/16 9,102 9,288 9,099 9,191 3,041,000
2026/01/15 9,097 9,299 8,997 9,240 3,387,500
2026/01/14 9,174 9,224 9,036 9,097 3,644,200
2026/01/13 9,524 9,563 9,121 9,174 4,836,100
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

このページの先頭へ