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
2017/12/29 2,821 2,837 2,796 2,800 1,760,700
2017/12/28 2,836 2,847 2,806 2,813 1,553,200
2017/12/27 2,876 2,878 2,831 2,841 2,011,100
2017/12/26 2,830 2,870 2,821 2,867 3,390,400
2017/12/25 2,828 2,830 2,794 2,823 1,682,300
2017/12/22 2,820 2,828 2,791 2,824 2,617,400
2017/12/21 2,752 2,796 2,737 2,793 2,505,800
2017/12/20 2,769 2,789 2,756 2,758 3,566,100
2017/12/19 2,824 2,840 2,813 2,815 3,745,200
2017/12/18 2,768 2,823 2,748 2,815 5,456,300
2017/12/15 2,772 2,777 2,700 2,750 5,354,200
2017/12/14 2,739 2,762 2,733 2,755 3,358,200
2017/12/13 2,731 2,754 2,729 2,742 3,385,000
2017/12/12 2,718 2,739 2,707 2,734 3,978,500
2017/12/11 2,684 2,712 2,673 2,706 3,409,100
2017/12/08 2,628 2,705 2,625 2,702 8,012,800
2017/12/07 2,587 2,624 2,578 2,612 4,313,200
2017/12/06 2,590 2,634 2,554 2,564 6,100,300
2017/12/05 2,585 2,601 2,541 2,573 6,484,700
2017/12/04 2,706 2,708 2,644 2,647 4,719,900
2017/12/01 2,750 2,763 2,658 2,673 8,015,200
2017/11/30 2,657 2,680 2,552 2,647 18,087,900
2017/11/29 2,660 2,730 2,660 2,682 5,344,200
2017/11/28 2,626 2,648 2,626 2,644 4,150,000
2017/11/27 2,640 2,642 2,594 2,615 3,706,300
2017/11/24 2,619 2,642 2,592 2,633 3,702,800
2017/11/22 2,662 2,665 2,621 2,627 4,830,300
2017/11/21 2,682 2,685 2,635 2,642 5,056,500
2017/11/20 2,678 2,684 2,651 2,666 2,964,000
2017/11/17 2,730 2,760 2,665 2,679 6,910,300
2017/11/16 2,641 2,696 2,634 2,680 7,349,800
2017/11/15 2,710 2,740 2,601 2,634 11,324,500
2017/11/14 2,770 2,770 2,734 2,740 5,144,000
2017/11/13 2,716 2,757 2,709 2,739 4,498,800
2017/11/10 2,687 2,729 2,685 2,723 6,739,200
2017/11/09 2,735 2,764 2,682 2,726 8,865,500
2017/11/08 2,740 2,747 2,734 2,745 4,351,600
2017/11/07 2,730 2,747 2,729 2,743 6,392,700
2017/11/06 2,757 2,757 2,731 2,737 6,160,800
2017/11/02 2,750 2,757 2,736 2,753 6,309,100
2017/11/01 2,734 2,761 2,732 2,748 7,719,300
2017/10/31 2,787 2,788 2,735 2,776 5,431,100
2017/10/30 2,775 2,775 2,745 2,759 11,753,400
2017/10/27 2,789 2,790 2,748 2,777 4,666,500
2017/10/26 2,733 2,754 2,725 2,742 3,343,400
2017/10/25 2,746 2,755 2,715 2,741 4,270,900
2017/10/24 2,750 2,759 2,720 2,742 4,490,600
2017/10/23 2,697 2,725 2,689 2,714 4,586,200
2017/10/20 2,631 2,713 2,626 2,709 5,771,400
2017/10/19 2,630 2,673 2,626 2,655 4,740,300
2017/10/18 2,680 2,685 2,645 2,650 6,870,900
2017/10/17 2,730 2,730 2,666 2,683 7,343,800
2017/10/16 2,714 2,751 2,708 2,740 4,185,000
2017/10/13 2,719 2,743 2,660 2,715 10,247,600
2017/10/12 2,736 2,773 2,724 2,769 13,065,600
2017/10/11 2,636 2,731 2,627 2,712 12,176,800
2017/10/10 2,543 2,640 2,537 2,636 10,738,400
2017/10/06 2,470 2,569 2,468 2,543 8,602,300
2017/10/05 2,462 2,492 2,458 2,481 4,588,600
2017/10/04 2,454 2,469 2,430 2,467 6,397,800
2017/10/03 2,455 2,470 2,451 2,457 6,144,300
2017/10/02 2,425 2,451 2,407 2,450 12,667,400
2017/09/29 2,505 2,505 2,430 2,437 73,827,600
2017/09/28 2,487 2,535 2,479 2,505 20,212,300
2017/09/27 2,456 2,478 2,432 2,470 10,317,700
2017/09/26 2,458 2,484 2,448 2,471 6,324,800
2017/09/25 2,450 2,480 2,428 2,458 6,593,300
2017/09/22 2,409 2,448 2,398 2,437 8,202,600
2017/09/21 2,400 2,419 2,384 2,410 9,687,700
2017/09/20 2,435 2,446 2,395 2,418 10,381,100
2017/09/19 2,462 2,469 2,420 2,460 9,407,300
2017/09/15 2,409 2,470 2,407 2,458 7,647,300
2017/09/14 2,444 2,490 2,426 2,445 6,697,500
2017/09/13 2,420 2,482 2,409 2,453 7,691,800
2017/09/12 2,385 2,417 2,375 2,404 5,534,000
2017/09/11 2,360 2,411 2,341 2,391 5,935,000
2017/09/08 2,311 2,368 2,311 2,356 7,119,000
2017/09/07 2,355 2,398 2,327 2,346 11,021,200
2017/09/06 2,313 2,355 2,271 2,345 22,147,300
2017/09/05 2,197 2,220 2,161 2,176 4,823,000
2017/09/04 2,188 2,207 2,178 2,192 3,016,400
2017/09/01 2,193 2,200 2,183 2,199 2,063,100
2017/08/31 2,184 2,193 2,171 2,191 2,816,400
2017/08/30 2,200 2,205 2,184 2,187 2,514,900
2017/08/29 2,158 2,197 2,151 2,192 2,997,500
2017/08/28 2,175 2,177 2,153 2,168 2,440,900
2017/08/25 2,159 2,167 2,145 2,158 2,588,000
2017/08/24 2,180 2,195 2,159 2,162 4,028,800
2017/08/23 2,170 2,193 2,165 2,174 3,357,100
2017/08/22 2,143 2,163 2,134 2,162 3,519,900
2017/08/21 2,145 2,179 2,139 2,162 3,835,900
2017/08/18 2,137 2,158 2,131 2,136 3,474,500
2017/08/17 2,139 2,165 2,132 2,150 4,235,900
2017/08/16 2,089 2,150 2,078 2,144 6,872,500
2017/08/15 2,050 2,092 2,042 2,083 7,123,900
2017/08/14 1,950 2,038 1,946 2,022 10,244,600
2017/08/10 1,898 1,934 1,897 1,931 3,443,400
2017/08/09 1,936 1,940 1,887 1,909 3,864,400
2017/08/08 1,932 1,951 1,930 1,948 2,210,200
2017/08/07 1,940 1,942 1,920 1,929 2,563,600
2017/08/04 1,920 1,934 1,913 1,919 2,240,800
2017/08/03 1,925 1,947 1,918 1,926 2,543,700
2017/08/02 1,936 1,948 1,917 1,924 3,520,100
2017/08/01 1,910 1,937 1,907 1,932 2,819,700
2017/07/31 1,922 1,933 1,909 1,909 2,809,200
2017/07/28 1,938 1,948 1,920 1,924 2,304,500
2017/07/27 1,933 1,962 1,933 1,944 1,877,700
2017/07/26 1,979 1,979 1,925 1,932 3,060,200
2017/07/25 1,997 1,999 1,970 1,973 2,203,300
2017/07/24 1,976 1,985 1,962 1,978 2,279,500
2017/07/21 2,000 2,011 1,980 1,985 2,512,800
2017/07/20 1,990 2,019 1,985 2,010 5,022,000
2017/07/19 1,957 1,990 1,947 1,985 6,452,200
2017/07/18 1,915 1,928 1,892 1,926 2,813,600
2017/07/14 1,954 1,954 1,916 1,930 4,043,700
2017/07/13 1,878 1,953 1,875 1,945 7,015,500
2017/07/12 1,886 1,894 1,851 1,851 5,232,600
2017/07/11 1,904 1,906 1,883 1,894 4,957,800
2017/07/10 1,890 1,912 1,881 1,904 2,704,000
2017/07/07 1,928 1,928 1,874 1,890 4,957,800
2017/07/06 1,928 1,933 1,906 1,918 3,652,200
2017/07/05 1,871 1,911 1,871 1,910 3,811,300
2017/07/04 1,942 1,942 1,883 1,884 5,709,400
2017/07/03 1,930 1,940 1,915 1,933 5,154,800
2017/06/30 1,990 1,993 1,924 1,931 7,575,700
2017/06/29 2,004 2,007 1,991 1,999 3,746,900
2017/06/28 2,020 2,022 1,984 2,004 5,752,300
2017/06/28 1 -> 3.00 分割
2017/06/27 6,200 6,210 6,110 6,140 1,248,801
2017/06/26 6,170 6,200 6,150 6,180 655,101
2017/06/23 6,220 6,220 6,130 6,170 985,001
2017/06/22 6,170 6,220 6,130 6,190 988,901
2017/06/21 6,190 6,220 6,090 6,140 1,684,402
2017/06/20 6,180 6,190 6,110 6,150 1,391,401
2017/06/19 6,120 6,220 6,100 6,140 1,342,201
2017/06/16 6,100 6,120 6,010 6,070 4,046,404
2017/06/15 5,870 6,030 5,820 6,010 1,492,001
2017/06/14 5,920 6,000 5,880 5,880 1,434,201
2017/06/13 5,840 5,910 5,810 5,890 1,365,201
2017/06/12 5,950 5,980 5,880 5,910 1,641,602
2017/06/09 6,010 6,070 5,980 6,010 1,717,202
2017/06/08 6,150 6,200 6,010 6,010 1,881,602
2017/06/07 6,100 6,130 6,040 6,120 1,728,102
2017/06/06 6,070 6,120 5,990 6,070 1,975,502
2017/06/05 5,910 6,030 5,910 6,000 1,855,702
2017/06/02 5,820 5,910 5,790 5,900 1,982,402
2017/06/01 5,720 5,810 5,720 5,790 2,412,202
2017/05/31 5,750 5,890 5,740 5,870 2,041,600
2017/05/30 5,780 5,830 5,720 5,780 1,159,200
2017/05/29 5,700 5,780 5,700 5,750 1,020,200
2017/05/26 5,810 5,820 5,680 5,680 2,167,800
2017/05/25 5,900 5,910 5,790 5,840 1,038,900
2017/05/24 5,870 5,930 5,830 5,880 2,077,400
2017/05/23 5,700 5,840 5,690 5,780 3,291,300
2017/05/22 5,580 5,720 5,550 5,640 5,509,100
2017/05/19 6,150 6,160 5,730 5,750 7,577,000
2017/05/18 6,080 6,250 6,080 6,250 1,513,500
2017/05/17 6,240 6,250 6,130 6,180 966,700
2017/05/16 6,200 6,340 6,150 6,190 2,073,600
2017/05/15 6,060 6,240 6,040 6,110 2,971,500
2017/05/12 5,980 5,980 5,880 5,960 1,568,700
2017/05/11 5,990 5,990 5,920 5,940 1,332,400
2017/05/10 5,920 6,010 5,900 6,000 1,020,200
2017/05/09 6,000 6,030 5,880 5,910 1,665,200
2017/05/08 5,800 5,960 5,790 5,960 2,692,400
2017/05/02 5,660 5,710 5,650 5,670 883,400
2017/05/01 5,650 5,670 5,590 5,620 643,800
2017/04/28 5,570 5,650 5,560 5,630 1,421,400
2017/04/27 5,570 5,580 5,540 5,570 1,635,900
2017/04/26 5,580 5,600 5,540 5,570 1,873,900
2017/04/25 5,600 5,640 5,530 5,610 1,652,000
2017/04/24 5,640 5,690 5,610 5,650 919,900
2017/04/21 5,610 5,650 5,570 5,590 1,253,900
2017/04/20 5,800 5,830 5,650 5,660 1,857,400
2017/04/19 5,650 5,740 5,630 5,700 1,423,500
2017/04/18 5,650 5,690 5,540 5,590 1,150,500
2017/04/17 5,500 5,610 5,500 5,600 878,600
2017/04/14 5,510 5,610 5,510 5,530 946,500
2017/04/13 5,570 5,630 5,540 5,540 1,397,500
2017/04/12 5,550 5,620 5,500 5,590 1,556,800
2017/04/11 5,640 5,700 5,500 5,570 2,137,800
2017/04/10 5,740 5,790 5,680 5,710 1,411,100
2017/04/07 5,680 5,720 5,610 5,680 2,676,800
2017/04/06 5,800 5,820 5,690 5,700 1,631,000
2017/04/05 5,890 5,900 5,770 5,820 1,243,800
2017/04/04 5,850 5,950 5,830 5,850 1,743,900
2017/04/03 5,780 5,850 5,750 5,810 1,294,800
2017/03/31 5,800 5,850 5,680 5,680 2,134,100
2017/03/30 5,790 5,920 5,750 5,830 1,917,300
2017/03/29 5,770 5,810 5,710 5,800 1,294,600
2017/03/28 5,690 5,760 5,680 5,750 1,417,800
2017/03/27 5,640 5,710 5,630 5,650 1,178,700
2017/03/24 5,670 5,800 5,650 5,670 1,632,900
2017/03/23 5,740 5,750 5,630 5,650 1,163,700
2017/03/22 5,530 5,720 5,530 5,640 1,783,800
2017/03/21 5,530 5,630 5,530 5,610 1,109,800
2017/03/17 5,500 5,610 5,460 5,570 2,710,800
2017/03/16 5,630 5,650 5,550 5,570 2,457,000
2017/03/15 5,630 5,730 5,630 5,670 1,401,700
2017/03/14 5,780 5,780 5,660 5,690 2,304,000
2017/03/13 5,770 5,910 5,730 5,840 3,357,500
2017/03/10 5,600 5,690 5,520 5,670 3,264,100
2017/03/09 5,470 5,490 5,410 5,420 762,500
2017/03/08 5,370 5,450 5,360 5,430 1,212,800
2017/03/07 5,430 5,440 5,330 5,380 1,990,300
2017/03/06 5,510 5,520 5,440 5,460 1,073,500
2017/03/03 5,500 5,530 5,460 5,530 1,188,800
2017/03/02 5,600 5,600 5,470 5,490 1,711,100
2017/03/01 5,540 5,600 5,490 5,550 1,494,900
2017/02/28 5,500 5,620 5,490 5,510 2,582,800
2017/02/27 5,410 5,480 5,390 5,450 1,265,700
2017/02/24 5,440 5,500 5,420 5,420 1,070,700
2017/02/23 5,420 5,460 5,370 5,450 1,234,900
2017/02/22 5,330 5,440 5,310 5,430 1,665,300
2017/02/21 5,300 5,330 5,270 5,330 888,800
2017/02/20 5,240 5,340 5,240 5,330 1,494,400
2017/02/17 5,150 5,320 5,150 5,270 1,894,800
2017/02/16 5,200 5,270 5,150 5,170 1,048,300
2017/02/15 5,310 5,310 5,140 5,220 1,723,100
2017/02/14 5,210 5,330 5,210 5,240 1,688,900
2017/02/13 5,200 5,210 5,150 5,180 879,800
2017/02/10 5,160 5,200 5,110 5,190 1,267,200
2017/02/09 5,130 5,170 5,090 5,110 945,400
2017/02/08 5,140 5,190 5,090 5,150 1,048,300
2017/02/07 5,120 5,130 5,070 5,110 813,600
2017/02/06 5,100 5,160 5,070 5,150 1,129,900
2017/02/03 5,080 5,180 5,070 5,080 1,403,300
2017/02/02 5,160 5,170 5,050 5,060 1,432,200
2017/02/01 4,940 5,140 4,930 5,120 2,292,300
2017/01/31 4,925 4,985 4,920 4,945 1,037,200
2017/01/30 4,955 4,975 4,935 4,965 1,155,800
2017/01/27 4,995 4,995 4,925 4,950 1,609,900
2017/01/26 5,040 5,040 4,950 4,970 1,784,400
2017/01/25 5,030 5,110 5,000 5,040 1,643,800
2017/01/24 4,910 4,990 4,900 4,975 1,604,400
2017/01/23 4,950 4,970 4,910 4,915 1,315,100
2017/01/20 5,010 5,030 4,980 5,000 1,598,600
2017/01/19 4,900 5,040 4,890 5,010 1,813,500
2017/01/18 4,885 4,960 4,880 4,900 1,800,300
2017/01/17 4,915 4,970 4,875 4,880 2,024,100
2017/01/16 4,780 4,890 4,770 4,875 1,798,700
2017/01/13 4,780 4,790 4,755 4,780 820,900
2017/01/12 4,770 4,800 4,715 4,785 1,749,200
2017/01/11 4,640 4,705 4,630 4,700 932,400
2017/01/10 4,715 4,740 4,660 4,665 1,842,800
2017/01/06 4,680 4,755 4,670 4,740 1,238,500
2017/01/05 4,635 4,700 4,625 4,700 1,014,900
2017/01/04 4,710 4,730 4,635 4,640 1,774,500

このページの先頭へ