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 |
|---|---|
| 10,775 (24/12/03) | 5,231 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,775 (24/12/03) | 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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 10,675 | 10,945 | 10,630 | 10,850 | +180 | +1.7 | 3,504,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 9,595 | 9,719 | 9,542 | 9,677 | +127 | +1.3 | 2,720,400 |
| 10/18 | 9,649 | 9,703 | 9,513 | 9,550 | -93 | -1.0 | 2,469,700 |
| 10/17 | 9,700 | 9,780 | 9,567 | 9,643 | +4 | +0.0 | 3,201,300 |
| 10/16 | 9,631 | 9,758 | 9,552 | 9,639 | -202 | -2.1 | 2,940,900 |
| 10/15 | 9,900 | 9,995 | 9,815 | 9,841 | +176 | +1.8 | 4,593,300 |
| 10/11 | 9,745 | 9,780 | 9,624 | 9,665 | +61 | +0.6 | 3,548,400 |
| 10/10 | 9,800 | 9,846 | 9,604 | 9,604 | -115 | -1.2 | 3,163,300 |
| 10/9 | 9,615 | 9,813 | 9,591 | 9,719 | +254 | +2.7 | 4,348,400 |
| 10/8 | 9,302 | 9,465 | 9,232 | 9,465 | +26 | +0.3 | 4,453,400 |
| 10/7 | 9,325 | 9,559 | 9,301 | 9,439 | +482 | +5.4 | 5,506,000 |
| 10/4 | 8,998 | 9,099 | 8,941 | 8,957 | -14 | -0.2 | 3,078,000 |
| 10/3 | 9,083 | 9,088 | 8,842 | 8,971 | +188 | +2.1 | 3,701,400 |
| 10/2 | 8,750 | 8,946 | 8,708 | 8,783 | -120 | -1.4 | 3,835,100 |
| 10/1 | 8,824 | 8,960 | 8,771 | 8,903 | +198 | +2.3 | 4,078,700 |
| 9/30 | 8,770 | 8,955 | 8,662 | 8,705 | -603 | -6.5 | 6,201,900 |
| 9/27 | 9,367 | 9,369 | 8,965 | 9,308 | -60 | -0.6 | 5,756,900 |
| 9/26 | 9,310 | 9,420 | 9,272 | 9,368 | +198 | +2.2 | 4,878,600 |
| 9/25 | 9,160 | 9,244 | 9,134 | 9,170 | -54 | -0.6 | 2,425,000 |
| 9/24 | 9,347 | 9,349 | 9,178 | 9,224 | -41 | -0.4 | 3,987,100 |
| 9/20 | 9,340 | 9,395 | 9,200 | 9,265 | +57 | +0.6 | 10,303,600 |
| 9/19 | 8,980 | 9,233 | 8,954 | 9,208 | +534 | +6.2 | 5,379,700 |
| 9/18 | 8,748 | 8,824 | 8,545 | 8,674 | +24 | +0.3 | 3,505,200 |
| 9/17 | 8,669 | 8,720 | 8,461 | 8,650 | -19 | -0.2 | 4,869,700 |
| 9/13 | 8,668 | 8,750 | 8,625 | 8,669 | -98 | -1.1 | 4,812,400 |
| 9/12 | 8,700 | 8,799 | 8,646 | 8,767 | +342 | +4.1 | 4,712,500 |
| 9/11 | 8,508 | 8,538 | 8,298 | 8,425 | -97 | -1.1 | 4,180,500 |
| 9/10 | 8,500 | 8,632 | 8,454 | 8,522 | +102 | +1.2 | 3,417,800 |
| 9/9 | 7,890 | 8,440 | 7,864 | 8,420 | +121 | +1.5 | 4,265,600 |
| 9/6 | 8,425 | 8,505 | 8,248 | 8,299 | -126 | -1.5 | 3,458,600 |
| 9/5 | 8,165 | 8,549 | 8,157 | 8,425 | +19 | +0.2 | 4,117,100 |
▶︎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
