！決算発表予定日 2024/05/15
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,976 (24/04/08) | 3,685 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,976 (24/04/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,491 | 6,600 | 6,477 | 6,516 | -28 | -0.4 | 3,558,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 6,215 | 6,377 | 6,181 | 6,377 | -38 | -0.6 | 4,001,900 |
| 3/11 | 6,259 | 6,415 | 6,234 | 6,415 | +71 | +1.1 | 4,499,900 |
| 3/8 | 6,362 | 6,434 | 6,216 | 6,344 | +69 | +1.1 | 5,239,700 |
| 3/7 | 6,300 | 6,420 | 6,207 | 6,275 | +68 | +1.1 | 4,369,500 |
| 3/6 | 6,204 | 6,234 | 6,133 | 6,207 | -92 | -1.5 | 3,718,000 |
| 3/5 | 6,283 | 6,380 | 6,227 | 6,299 | -45 | -0.7 | 3,746,400 |
| 3/4 | 6,300 | 6,387 | 6,243 | 6,344 | +83 | +1.3 | 4,066,000 |
| 3/1 | 6,081 | 6,279 | 6,026 | 6,261 | +217 | +3.6 | 4,517,100 |
| 2/29 | 6,046 | 6,074 | 5,995 | 6,044 | -91 | -1.5 | 4,227,900 |
| 2/28 | 5,998 | 6,136 | 5,952 | 6,135 | +123 | +2.1 | 3,363,800 |
| 2/27 | 6,117 | 6,138 | 5,982 | 6,012 | -47 | -0.8 | 2,833,900 |
| 2/26 | 5,988 | 6,118 | 5,890 | 6,059 | +137 | +2.3 | 5,619,800 |
| 2/22 | 5,890 | 5,950 | 5,800 | 5,922 | -14 | -0.2 | 3,931,400 |
| 2/21 | 5,936 | 5,980 | 5,881 | 5,936 | +46 | +0.8 | 4,252,600 |
| 2/20 | 6,018 | 6,020 | 5,881 | 5,890 | -118 | -2.0 | 4,219,600 |
| 2/19 | 6,013 | 6,066 | 5,924 | 6,008 | -202 | -3.3 | 4,164,900 |
| 2/16 | 6,071 | 6,318 | 6,028 | 6,210 | +239 | +4.0 | 4,648,300 |
| 2/15 | 6,075 | 6,089 | 5,850 | 5,971 | -60 | -1.0 | 4,077,100 |
| 2/14 | 6,220 | 6,226 | 6,010 | 6,031 | -250 | -4.0 | 4,672,500 |
| 2/13 | 6,287 | 6,412 | 6,193 | 6,281 | +394 | +6.7 | 7,341,100 |
| 2/9 | 5,857 | 5,948 | 5,777 | 5,887 | +30 | +0.5 | 4,929,000 |
| 2/8 | 5,763 | 5,868 | 5,692 | 5,857 | +74 | +1.3 | 3,834,400 |
| 2/7 | 5,690 | 5,806 | 5,622 | 5,783 | +77 | +1.4 | 3,483,400 |
| 2/6 | 5,796 | 5,802 | 5,675 | 5,706 | -90 | -1.6 | 5,210,300 |
| 2/5 | 5,902 | 5,910 | 5,796 | 5,796 | -100 | -1.7 | 4,223,300 |
| 2/2 | 5,985 | 6,019 | 5,896 | 5,896 | -31 | -0.5 | 2,430,400 |
| 2/1 | 5,851 | 5,968 | 5,828 | 5,927 | 0 | 0.0 | 2,874,900 |
| 1/31 | 5,801 | 5,932 | 5,766 | 5,927 | +33 | +0.6 | 3,478,300 |
| 1/30 | 5,918 | 5,934 | 5,866 | 5,894 | -60 | -1.0 | 3,457,500 |
| 1/29 | 5,950 | 5,985 | 5,881 | 5,954 | +58 | +1.0 | 3,298,400 |
▶︎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