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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 8,497 | 8,534 | 8,031 | 8,031 | 8,523,800 |
| 2025/03/14 | 8,290 | 8,576 | 8,263 | 8,496 | 11,482,900 |
| 2025/03/13 | 8,850 | 8,935 | 8,724 | 8,726 | 5,164,000 |
| 2025/03/12 | 8,827 | 8,917 | 8,808 | 8,808 | 5,137,000 |
| 2025/03/11 | 8,800 | 8,865 | 8,628 | 8,827 | 6,273,500 |
| 2025/03/10 | 9,090 | 9,184 | 8,994 | 9,136 | 4,142,800 |
| 2025/03/07 | 9,117 | 9,233 | 9,027 | 9,107 | 5,711,000 |
| 2025/03/06 | 9,300 | 9,430 | 9,253 | 9,372 | 4,558,800 |
| 2025/03/05 | 9,250 | 9,312 | 9,166 | 9,185 | 6,393,800 |
| 2025/03/04 | 9,267 | 9,358 | 9,157 | 9,344 | 4,639,400 |
| 2025/03/03 | 9,100 | 9,411 | 9,066 | 9,410 | 7,000,000 |
| 2025/02/28 | 9,050 | 9,077 | 8,749 | 8,800 | 6,194,400 |
| 2025/02/27 | 9,142 | 9,314 | 9,115 | 9,265 | 3,422,700 |
| 2025/02/26 | 9,053 | 9,194 | 8,933 | 9,181 | 4,900,500 |
| 2025/02/25 | 9,180 | 9,184 | 9,010 | 9,112 | 8,209,100 |
| 2025/02/21 | 9,725 | 9,848 | 9,620 | 9,669 | 3,538,200 |
| 2025/02/20 | 10,000 | 10,050 | 9,850 | 9,875 | 3,155,400 |
| 2025/02/19 | 10,100 | 10,185 | 10,020 | 10,130 | 2,042,000 |
| 2025/02/18 | 10,000 | 10,240 | 9,855 | 10,125 | 2,518,500 |
| 2025/02/17 | 9,816 | 10,005 | 9,586 | 10,000 | 4,689,300 |
| 2025/02/14 | 10,050 | 10,260 | 9,938 | 10,030 | 4,757,100 |
| 2025/02/13 | 9,760 | 10,345 | 9,760 | 10,170 | 6,532,300 |
| 2025/02/12 | 10,750 | 10,845 | 10,610 | 10,660 | 3,164,000 |
| 2025/02/10 | 10,600 | 10,820 | 10,600 | 10,750 | 1,565,500 |
| 2025/02/07 | 10,760 | 10,865 | 10,645 | 10,700 | 1,910,000 |
| 2025/02/06 | 10,985 | 11,080 | 10,810 | 10,870 | 2,029,300 |
| 2025/02/05 | 11,000 | 11,060 | 10,750 | 10,865 | 2,289,300 |
| 2025/02/04 | 11,060 | 11,100 | 10,720 | 10,875 | 3,024,100 |
| 2025/02/03 | 10,630 | 10,680 | 10,470 | 10,640 | 3,365,400 |
| 2025/01/31 | 10,980 | 11,040 | 10,875 | 10,930 | 2,725,200 |
| 2025/01/30 | 10,980 | 11,075 | 10,940 | 10,955 | 2,100,700 |
| 2025/01/29 | 11,045 | 11,210 | 11,015 | 11,025 | 2,746,700 |
| 2025/01/28 | 10,770 | 11,010 | 10,570 | 10,850 | 3,773,600 |
| 2025/01/27 | 11,110 | 11,230 | 10,800 | 10,805 | 2,534,000 |
| 2025/01/24 | 11,100 | 11,170 | 10,950 | 10,995 | 2,259,800 |
| 2025/01/23 | 10,980 | 11,070 | 10,835 | 11,030 | 2,678,100 |
| 2025/01/22 | 10,900 | 11,025 | 10,715 | 10,765 | 3,170,400 |
| 2025/01/21 | 10,780 | 10,795 | 10,490 | 10,695 | 1,838,800 |
| 2025/01/20 | 10,620 | 10,805 | 10,620 | 10,685 | 1,780,700 |
| 2025/01/17 | 10,630 | 10,675 | 10,335 | 10,570 | 2,389,000 |
| 2025/01/16 | 10,710 | 10,935 | 10,625 | 10,630 | 3,127,300 |
| 2025/01/15 | 10,630 | 10,690 | 10,440 | 10,500 | 2,733,200 |
| 2025/01/14 | 10,895 | 10,990 | 10,470 | 10,630 | 3,557,600 |
| 2025/01/10 | 11,145 | 11,170 | 10,940 | 10,955 | 3,010,600 |
| 2025/01/09 | 11,385 | 11,525 | 11,030 | 11,165 | 2,941,900 |
| 2025/01/08 | 11,230 | 11,460 | 11,220 | 11,385 | 3,118,800 |
| 2025/01/07 | 11,150 | 11,415 | 11,050 | 11,255 | 4,025,000 |
| 2025/01/06 | 11,185 | 11,300 | 10,755 | 10,775 | 3,281,500 |
| 2024/12/30 | 11,500 | 11,500 | 11,125 | 11,145 | 2,723,100 |
| 2024/12/27 | 11,280 | 11,515 | 11,245 | 11,465 | 2,798,100 |
| 2024/12/26 | 11,120 | 11,260 | 11,065 | 11,240 | 2,400,500 |
| 2024/12/25 | 11,095 | 11,110 | 10,970 | 11,100 | 1,623,400 |
| 2024/12/24 | 11,230 | 11,255 | 10,930 | 11,045 | 1,462,700 |
| 2024/12/23 | 11,110 | 11,295 | 11,080 | 11,230 | 2,622,200 |
| 2024/12/20 | 10,920 | 11,100 | 10,855 | 10,865 | 7,280,100 |
| 2024/12/19 | 10,780 | 11,000 | 10,735 | 10,885 | 3,649,300 |
| 2024/12/18 | 11,225 | 11,370 | 11,080 | 11,080 | 3,080,900 |
| 2024/12/17 | 11,450 | 11,580 | 11,305 | 11,360 | 3,225,700 |
| 2024/12/16 | 11,435 | 11,570 | 11,335 | 11,570 | 2,488,400 |
| 2024/12/13 | 11,120 | 11,460 | 11,110 | 11,435 | 5,398,300 |
| 2024/12/12 | 11,585 | 11,895 | 11,570 | 11,700 | 4,693,900 |
| 2024/12/11 | 11,310 | 11,410 | 11,180 | 11,320 | 3,777,500 |
| 2024/12/10 | 11,250 | 11,415 | 11,175 | 11,350 | 3,875,900 |
| 2024/12/09 | 11,290 | 11,455 | 11,155 | 11,305 | 4,060,100 |
| 2024/12/06 | 11,065 | 11,150 | 10,960 | 11,120 | 2,466,600 |
| 2024/12/05 | 11,010 | 11,285 | 10,995 | 11,170 | 5,341,800 |
| 2024/12/04 | 10,675 | 10,945 | 10,630 | 10,850 | 3,504,200 |
| 2024/12/03 | 10,700 | 10,775 | 10,585 | 10,670 | 4,080,600 |
| 2024/12/02 | 10,375 | 10,640 | 10,310 | 10,620 | 3,168,900 |
| 2024/11/29 | 10,280 | 10,410 | 10,215 | 10,385 | 2,694,100 |
| 2024/11/28 | 10,045 | 10,265 | 9,970 | 10,240 | 2,553,100 |
| 2024/11/27 | 10,170 | 10,295 | 10,040 | 10,275 | 3,059,000 |
| 2024/11/26 | 10,080 | 10,235 | 9,972 | 10,180 | 3,280,600 |
| 2024/11/25 | 9,974 | 10,325 | 9,903 | 10,255 | 11,546,100 |
| 2024/11/22 | 9,686 | 9,964 | 9,655 | 9,824 | 5,412,300 |
| 2024/11/21 | 9,561 | 9,628 | 9,430 | 9,536 | 3,037,700 |
| 2024/11/20 | 9,339 | 9,612 | 9,265 | 9,565 | 4,262,800 |
| 2024/11/19 | 9,611 | 9,646 | 9,342 | 9,408 | 4,270,000 |
| 2024/11/18 | 9,480 | 9,803 | 9,479 | 9,692 | 3,423,600 |
| 2024/11/15 | 10,035 | 10,065 | 9,651 | 9,819 | 4,362,400 |
| 2024/11/14 | 9,996 | 10,120 | 9,776 | 10,035 | 3,960,500 |
| 2024/11/13 | 10,470 | 10,495 | 9,821 | 9,912 | 4,938,700 |
| 2024/11/12 | 10,300 | 10,750 | 10,130 | 10,310 | 6,944,100 |
| 2024/11/11 | 10,000 | 10,005 | 9,806 | 9,936 | 3,644,600 |
| 2024/11/08 | 9,900 | 10,030 | 9,847 | 9,941 | 6,186,300 |
| 2024/11/07 | 9,435 | 9,617 | 9,427 | 9,549 | 5,742,800 |
| 2024/11/06 | 8,923 | 9,327 | 8,860 | 9,321 | 5,399,000 |
| 2024/11/05 | 9,090 | 9,108 | 8,793 | 8,793 | 5,349,100 |
| 2024/11/01 | 9,265 | 9,397 | 9,101 | 9,141 | 3,055,600 |
| 2024/10/31 | 9,461 | 9,577 | 9,427 | 9,533 | 4,007,200 |
| 2024/10/30 | 9,387 | 9,500 | 9,312 | 9,497 | 13,012,400 |
| 2024/10/29 | 9,217 | 9,373 | 9,184 | 9,357 | 2,518,500 |
| 2024/10/28 | 8,908 | 9,237 | 8,892 | 9,217 | 3,506,700 |
| 2024/10/25 | 9,166 | 9,200 | 9,000 | 9,058 | 2,974,300 |
| 2024/10/24 | 9,170 | 9,356 | 9,136 | 9,281 | 3,510,300 |
| 2024/10/23 | 9,407 | 9,435 | 9,154 | 9,170 | 4,674,400 |
| 2024/10/22 | 9,827 | 9,853 | 9,536 | 9,646 | 3,253,400 |
| 2024/10/21 | 9,595 | 9,719 | 9,542 | 9,677 | 2,720,400 |
| 2024/10/18 | 9,649 | 9,703 | 9,513 | 9,550 | 2,469,700 |
| 2024/10/17 | 9,700 | 9,780 | 9,567 | 9,643 | 3,201,300 |
| 2024/10/16 | 9,631 | 9,758 | 9,552 | 9,639 | 2,940,900 |
| 2024/10/15 | 9,900 | 9,995 | 9,815 | 9,841 | 4,593,300 |
| 2024/10/11 | 9,745 | 9,780 | 9,624 | 9,665 | 3,548,400 |
| 2024/10/10 | 9,800 | 9,846 | 9,604 | 9,604 | 3,163,300 |
| 2024/10/09 | 9,615 | 9,813 | 9,591 | 9,719 | 4,348,400 |
| 2024/10/08 | 9,302 | 9,465 | 9,232 | 9,465 | 4,453,400 |
| 2024/10/07 | 9,325 | 9,559 | 9,301 | 9,439 | 5,506,000 |