6098東証P貸借
業種 サービス業
リクルートホールディングス 株価時系列データ
PTS
10,612
円
(23:31)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,750 (24/11/12) | 5,192 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,750 (24/11/12) | 5,622 (24/02/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 10,700 | 10,775 | 10,585 | 10,670 | +50 | +0.5 | 4,080,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 10,375 | 10,640 | 10,310 | 10,620 | +235 | +2.3 | 3,168,900 |
| 11/29 | 10,280 | 10,410 | 10,215 | 10,385 | +145 | +1.4 | 2,694,100 |
| 11/28 | 10,045 | 10,265 | 9,970 | 10,240 | -35 | -0.3 | 2,553,100 |
| 11/27 | 10,170 | 10,295 | 10,040 | 10,275 | +95 | +0.9 | 3,059,000 |
| 11/26 | 10,080 | 10,235 | 9,972 | 10,180 | -75 | -0.7 | 3,280,600 |
| 11/25 | 9,974 | 10,325 | 9,903 | 10,255 | +431 | +4.4 | 11,546,100 |
| 11/22 | 9,686 | 9,964 | 9,655 | 9,824 | +288 | +3.0 | 5,412,300 |
| 11/21 | 9,561 | 9,628 | 9,430 | 9,536 | -29 | -0.3 | 3,037,700 |
| 11/20 | 9,339 | 9,612 | 9,265 | 9,565 | +157 | +1.7 | 4,262,800 |
| 11/19 | 9,611 | 9,646 | 9,342 | 9,408 | -284 | -2.9 | 4,270,000 |
| 11/18 | 9,480 | 9,803 | 9,479 | 9,692 | -127 | -1.3 | 3,423,600 |
| 11/15 | 10,035 | 10,065 | 9,651 | 9,819 | -216 | -2.2 | 4,362,400 |
| 11/14 | 9,996 | 10,120 | 9,776 | 10,035 | +123 | +1.2 | 3,960,500 |
| 11/13 | 10,470 | 10,495 | 9,821 | 9,912 | -398 | -3.9 | 4,938,700 |
| 11/12 | 10,300 | 10,750 | 10,130 | 10,310 | +374 | +3.8 | 6,944,100 |
| 11/11 | 10,000 | 10,005 | 9,806 | 9,936 | -5 | -0.1 | 3,644,600 |
| 11/8 | 9,900 | 10,030 | 9,847 | 9,941 | +392 | +4.1 | 6,186,300 |
| 11/7 | 9,435 | 9,617 | 9,427 | 9,549 | +228 | +2.5 | 5,742,800 |
| 11/6 | 8,923 | 9,327 | 8,860 | 9,321 | +528 | +6.0 | 5,399,000 |
| 11/5 | 9,090 | 9,108 | 8,793 | 8,793 | -348 | -3.8 | 5,349,100 |
| 11/1 | 9,265 | 9,397 | 9,101 | 9,141 | -392 | -4.1 | 3,055,600 |
| 10/31 | 9,461 | 9,577 | 9,427 | 9,533 | +36 | +0.4 | 4,007,200 |
| 10/30 | 9,387 | 9,500 | 9,312 | 9,497 | +140 | +1.5 | 13,012,400 |
| 10/29 | 9,217 | 9,373 | 9,184 | 9,357 | +140 | +1.5 | 2,518,500 |
| 10/28 | 8,908 | 9,237 | 8,892 | 9,217 | +159 | +1.8 | 3,506,700 |
| 10/25 | 9,166 | 9,200 | 9,000 | 9,058 | -223 | -2.4 | 2,974,300 |
| 10/24 | 9,170 | 9,356 | 9,136 | 9,281 | +111 | +1.2 | 3,510,300 |
| 10/23 | 9,407 | 9,435 | 9,154 | 9,170 | -476 | -4.9 | 4,674,400 |
| 10/22 | 9,827 | 9,853 | 9,536 | 9,646 | -31 | -0.3 | 3,253,400 |
| 10/21 | 9,595 | 9,719 | 9,542 | 9,677 | +127 | +1.3 | 2,720,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
