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 |
|---|---|---|---|---|---|
| 2024/04/26 | 6,517 | 6,672 | 6,495 | 6,641 | 6,996,000 |
| 2024/04/25 | 6,491 | 6,600 | 6,477 | 6,516 | 3,558,800 |
| 2024/04/24 | 6,356 | 6,545 | 6,311 | 6,544 | 4,727,500 |
| 2024/04/23 | 6,357 | 6,389 | 6,215 | 6,315 | 4,152,500 |
| 2024/04/22 | 6,208 | 6,338 | 6,204 | 6,308 | 4,681,800 |
| 2024/04/19 | 6,212 | 6,263 | 6,011 | 6,111 | 6,059,100 |
| 2024/04/18 | 6,430 | 6,476 | 6,300 | 6,312 | 3,748,400 |
| 2024/04/17 | 6,487 | 6,534 | 6,392 | 6,430 | 3,350,200 |
| 2024/04/16 | 6,719 | 6,760 | 6,462 | 6,487 | 4,931,200 |
| 2024/04/15 | 6,732 | 6,776 | 6,621 | 6,775 | 3,048,100 |
| 2024/04/12 | 6,741 | 6,793 | 6,672 | 6,747 | 3,946,100 |
| 2024/04/11 | 6,601 | 6,731 | 6,591 | 6,714 | 2,775,300 |
| 2024/04/10 | 6,796 | 6,815 | 6,720 | 6,731 | 2,354,100 |
| 2024/04/09 | 6,744 | 6,813 | 6,684 | 6,783 | 3,197,600 |
| 2024/04/08 | 6,755 | 6,976 | 6,727 | 6,764 | 5,214,200 |
| 2024/04/05 | 6,600 | 6,679 | 6,549 | 6,671 | 3,525,400 |
| 2024/04/04 | 6,650 | 6,791 | 6,622 | 6,671 | 3,861,100 |
| 2024/04/03 | 6,562 | 6,563 | 6,450 | 6,515 | 3,237,700 |
| 2024/04/02 | 6,627 | 6,685 | 6,545 | 6,597 | 3,267,900 |
| 2024/04/01 | 6,756 | 6,807 | 6,556 | 6,627 | 3,144,900 |
| 2024/03/29 | 6,629 | 6,760 | 6,554 | 6,707 | 4,276,800 |
| 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 |