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 |
|---|---|---|---|---|---|
| 2024/07/26 | 8,125 | 8,211 | 8,011 | 8,027 | 6,159,900 |
| 2024/07/25 | 8,660 | 8,665 | 8,131 | 8,275 | 7,126,400 |
| 2024/07/24 | 8,907 | 8,971 | 8,852 | 8,937 | 2,578,100 |
| 2024/07/23 | 9,000 | 9,120 | 8,953 | 8,982 | 3,026,300 |
| 2024/07/22 | 9,078 | 9,095 | 8,932 | 8,985 | 3,223,500 |
| 2024/07/19 | 9,107 | 9,158 | 8,991 | 9,129 | 3,872,700 |
| 2024/07/18 | 9,101 | 9,298 | 9,100 | 9,128 | 3,773,000 |
| 2024/07/17 | 9,344 | 9,428 | 9,251 | 9,338 | 3,139,600 |
| 2024/07/16 | 9,451 | 9,508 | 9,342 | 9,342 | 3,947,600 |
| 2024/07/12 | 9,191 | 9,514 | 9,157 | 9,499 | 7,139,900 |
| 2024/07/11 | 9,505 | 9,519 | 9,310 | 9,441 | 6,272,400 |
| 2024/07/10 | 9,250 | 9,550 | 9,235 | 9,484 | 9,476,600 |
| 2024/07/09 | 9,090 | 9,226 | 9,001 | 9,152 | 3,916,400 |
| 2024/07/08 | 9,080 | 9,122 | 8,971 | 9,010 | 4,048,400 |
| 2024/07/05 | 8,900 | 9,093 | 8,856 | 9,093 | 4,990,100 |
| 2024/07/04 | 8,700 | 8,846 | 8,621 | 8,822 | 2,873,100 |
| 2024/07/03 | 8,700 | 8,763 | 8,628 | 8,671 | 3,516,900 |
| 2024/07/02 | 8,500 | 8,687 | 8,357 | 8,687 | 4,658,600 |
| 2024/07/01 | 8,570 | 8,617 | 8,405 | 8,468 | 4,334,800 |
| 2024/06/28 | 8,550 | 8,613 | 8,313 | 8,607 | 5,322,200 |
| 2024/06/27 | 8,380 | 8,565 | 8,350 | 8,550 | 5,707,700 |
| 2024/06/26 | 8,387 | 8,537 | 8,336 | 8,530 | 5,138,000 |
| 2024/06/25 | 8,167 | 8,347 | 8,132 | 8,308 | 3,215,300 |
| 2024/06/24 | 8,109 | 8,232 | 8,064 | 8,135 | 3,052,500 |
| 2024/06/21 | 8,221 | 8,303 | 8,150 | 8,207 | 4,262,100 |
| 2024/06/20 | 8,250 | 8,317 | 8,098 | 8,229 | 3,338,300 |
| 2024/06/19 | 8,010 | 8,180 | 7,995 | 8,173 | 3,240,100 |
| 2024/06/18 | 8,000 | 8,080 | 7,936 | 7,992 | 3,354,600 |
| 2024/06/17 | 7,894 | 7,930 | 7,785 | 7,885 | 2,843,700 |
| 2024/06/14 | 7,863 | 7,970 | 7,761 | 7,894 | 6,412,600 |
| 2024/06/13 | 7,826 | 8,005 | 7,811 | 7,894 | 4,360,500 |
| 2024/06/12 | 7,747 | 7,824 | 7,693 | 7,711 | 4,546,200 |
| 2024/06/11 | 8,087 | 8,198 | 7,926 | 7,945 | 4,052,000 |
| 2024/06/10 | 7,725 | 7,964 | 7,701 | 7,937 | 3,004,400 |
| 2024/06/07 | 7,682 | 7,749 | 7,620 | 7,749 | 3,327,600 |
| 2024/06/06 | 7,896 | 7,915 | 7,627 | 7,636 | 6,331,800 |
| 2024/06/05 | 7,990 | 8,012 | 7,771 | 7,857 | 5,117,700 |
| 2024/06/04 | 8,200 | 8,343 | 8,127 | 8,254 | 5,534,500 |
| 2024/06/03 | 7,900 | 8,064 | 7,879 | 8,064 | 4,072,600 |
| 2024/05/31 | 7,787 | 8,025 | 7,633 | 7,948 | 13,199,200 |
| 2024/05/30 | 7,764 | 7,764 | 7,648 | 7,691 | 3,912,100 |
| 2024/05/29 | 7,913 | 7,934 | 7,759 | 7,764 | 2,865,100 |
| 2024/05/28 | 7,870 | 7,925 | 7,817 | 7,903 | 2,184,300 |
| 2024/05/27 | 7,839 | 7,896 | 7,785 | 7,884 | 2,390,400 |
| 2024/05/24 | 7,688 | 7,890 | 7,641 | 7,838 | 2,727,100 |
| 2024/05/23 | 7,685 | 7,825 | 7,591 | 7,770 | 3,104,400 |
| 2024/05/22 | 7,783 | 7,783 | 7,634 | 7,686 | 4,015,800 |
| 2024/05/21 | 7,897 | 8,100 | 7,734 | 7,734 | 4,729,500 |
| 2024/05/20 | 7,709 | 7,937 | 7,488 | 7,818 | 5,924,900 |
| 2024/05/17 | 7,715 | 7,741 | 7,200 | 7,697 | 5,476,800 |
| 2024/05/16 | 7,350 | 7,743 | 7,301 | 7,710 | 9,154,900 |
| 2024/05/15 | 6,999 | 7,114 | 6,983 | 7,066 | 3,119,100 |
| 2024/05/14 | 7,100 | 7,205 | 6,961 | 7,000 | 4,444,000 |
| 2024/05/13 | 6,937 | 6,983 | 6,838 | 6,871 | 3,008,000 |
| 2024/05/10 | 7,067 | 7,098 | 6,914 | 6,936 | 4,513,100 |
| 2024/05/09 | 7,031 | 7,103 | 6,963 | 6,967 | 3,070,900 |
| 2024/05/08 | 7,069 | 7,112 | 6,955 | 7,037 | 4,152,000 |
| 2024/05/07 | 7,041 | 7,109 | 6,993 | 7,049 | 5,512,300 |
| 2024/05/02 | 6,785 | 6,849 | 6,740 | 6,834 | 2,629,800 |
| 2024/05/01 | 6,810 | 6,858 | 6,742 | 6,840 | 2,907,500 |
| 2024/04/30 | 6,771 | 6,902 | 6,669 | 6,902 | 4,797,200 |
| 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 |