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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,455 | 3,475 | 3,430 | 3,440 | 1,069,300 |
| 2014/12/29 | 3,465 | 3,495 | 3,435 | 3,440 | 1,317,300 |
| 2014/12/26 | 3,500 | 3,510 | 3,480 | 3,485 | 1,129,200 |
| 2014/12/25 | 3,540 | 3,540 | 3,470 | 3,485 | 2,289,700 |
| 2014/12/24 | 3,580 | 3,580 | 3,510 | 3,515 | 2,330,500 |
| 2014/12/22 | 3,545 | 3,560 | 3,490 | 3,545 | 1,982,900 |
| 2014/12/19 | 3,500 | 3,510 | 3,455 | 3,475 | 1,284,200 |
| 2014/12/18 | 3,505 | 3,525 | 3,430 | 3,445 | 1,650,100 |
| 2014/12/17 | 3,425 | 3,495 | 3,420 | 3,470 | 1,279,600 |
| 2014/12/16 | 3,365 | 3,500 | 3,350 | 3,470 | 3,883,000 |
| 2014/12/15 | 3,500 | 3,550 | 3,385 | 3,400 | 3,334,300 |
| 2014/12/12 | 3,555 | 3,565 | 3,510 | 3,510 | 2,578,900 |
| 2014/12/11 | 3,590 | 3,610 | 3,560 | 3,570 | 2,458,400 |
| 2014/12/10 | 3,555 | 3,660 | 3,555 | 3,625 | 2,944,000 |
| 2014/12/09 | 3,600 | 3,605 | 3,535 | 3,575 | 3,600,300 |
| 2014/12/08 | 3,735 | 3,735 | 3,600 | 3,625 | 2,645,700 |
| 2014/12/05 | 3,760 | 3,765 | 3,700 | 3,720 | 1,871,700 |
| 2014/12/04 | 3,895 | 3,900 | 3,775 | 3,780 | 2,437,800 |
| 2014/12/03 | 3,865 | 3,890 | 3,835 | 3,875 | 2,888,800 |
| 2014/12/02 | 3,850 | 3,860 | 3,790 | 3,805 | 2,825,800 |
| 2014/12/01 | 3,925 | 3,925 | 3,805 | 3,875 | 3,077,600 |
| 2014/11/28 | 3,890 | 3,965 | 3,885 | 3,900 | 3,695,700 |
| 2014/11/27 | 3,905 | 3,935 | 3,860 | 3,935 | 23,336,300 |
| 2014/11/26 | 3,895 | 3,910 | 3,835 | 3,890 | 4,725,300 |
| 2014/11/25 | 3,820 | 3,930 | 3,810 | 3,930 | 5,813,000 |
| 2014/11/21 | 3,770 | 3,795 | 3,700 | 3,785 | 2,842,700 |
| 2014/11/20 | 3,795 | 3,800 | 3,725 | 3,770 | 2,089,100 |
| 2014/11/19 | 3,790 | 3,800 | 3,705 | 3,775 | 3,194,400 |
| 2014/11/18 | 3,575 | 3,705 | 3,560 | 3,675 | 5,588,400 |
| 2014/11/17 | 3,705 | 3,715 | 3,450 | 3,505 | 7,553,900 |
| 2014/11/14 | 3,840 | 3,845 | 3,605 | 3,665 | 9,618,000 |
| 2014/11/13 | 3,960 | 3,995 | 3,905 | 3,925 | 2,487,400 |
| 2014/11/12 | 3,970 | 4,015 | 3,955 | 3,960 | 4,396,200 |
| 2014/11/11 | 3,900 | 3,965 | 3,875 | 3,945 | 3,723,100 |
| 2014/11/10 | 3,880 | 3,925 | 3,800 | 3,875 | 3,462,900 |
| 2014/11/07 | 3,845 | 3,895 | 3,820 | 3,890 | 6,428,200 |
| 2014/11/06 | 3,790 | 3,850 | 3,770 | 3,810 | 6,210,800 |
| 2014/11/05 | 3,705 | 3,790 | 3,700 | 3,785 | 2,875,100 |
| 2014/11/04 | 3,800 | 3,800 | 3,675 | 3,745 | 5,480,700 |
| 2014/10/31 | 3,655 | 3,695 | 3,615 | 3,695 | 2,653,200 |
| 2014/10/30 | 3,660 | 3,670 | 3,630 | 3,655 | 2,707,200 |
| 2014/10/29 | 3,700 | 3,755 | 3,595 | 3,640 | 19,053,800 |
| 2014/10/28 | 3,695 | 3,725 | 3,660 | 3,685 | 5,294,200 |
| 2014/10/27 | 3,640 | 3,700 | 3,570 | 3,690 | 5,426,300 |
| 2014/10/24 | 3,655 | 3,665 | 3,495 | 3,620 | 9,990,200 |
| 2014/10/23 | 3,710 | 3,725 | 3,625 | 3,650 | 7,240,200 |
| 2014/10/22 | 3,800 | 3,820 | 3,710 | 3,795 | 12,777,900 |
| 2014/10/21 | 3,710 | 3,790 | 3,660 | 3,765 | 10,402,800 |
| 2014/10/20 | 3,700 | 3,835 | 3,620 | 3,800 | 17,782,800 |
| 2014/10/17 | 3,450 | 3,600 | 3,395 | 3,545 | 23,105,700 |
| 2014/10/16 | 3,170 | 3,455 | 3,150 | 3,330 | 55,215,100 |