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
11,600
円
(22:40)
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 |
|---|---|
| 11,455 (24/12/09) | 5,622 (24/02/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,455 (24/12/09) | 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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 11,585 | 11,895 | 11,570 | 11,700 | +380 | +3.4 | 4,693,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/4 | 8,690 | 8,770 | 8,311 | 8,406 | -654 | -7.2 | 5,270,700 |
| 9/3 | 8,973 | 9,108 | 8,961 | 9,060 | -48 | -0.5 | 2,379,900 |
| 9/2 | 9,166 | 9,310 | 9,041 | 9,108 | +61 | +0.7 | 3,272,900 |
| 8/30 | 8,821 | 9,095 | 8,789 | 9,047 | +300 | +3.4 | 7,060,500 |
| 8/29 | 8,846 | 8,888 | 8,722 | 8,747 | -152 | -1.7 | 5,988,400 |
| 8/28 | 8,824 | 8,961 | 8,801 | 8,899 | +36 | +0.4 | 3,337,500 |
| 8/27 | 8,612 | 8,866 | 8,567 | 8,863 | +115 | +1.3 | 4,286,900 |
| 8/26 | 8,677 | 8,782 | 8,595 | 8,748 | -80 | -0.9 | 3,675,300 |
| 8/23 | 8,854 | 9,017 | 8,790 | 8,828 | +28 | +0.3 | 4,243,500 |
| 8/22 | 8,632 | 8,855 | 8,590 | 8,800 | +173 | +2.0 | 3,951,200 |
| 8/21 | 8,360 | 8,640 | 8,300 | 8,627 | +164 | +1.9 | 3,086,000 |
| 8/20 | 8,539 | 8,673 | 8,457 | 8,463 | -61 | -0.7 | 4,386,200 |
| 8/19 | 8,693 | 8,743 | 8,471 | 8,524 | -286 | -3.3 | 4,427,000 |
| 8/16 | 8,436 | 8,895 | 8,430 | 8,810 | +524 | +6.3 | 5,489,400 |
| 8/15 | 8,437 | 8,500 | 8,153 | 8,286 | -201 | -2.4 | 5,009,400 |
| 8/14 | 8,397 | 8,654 | 8,100 | 8,487 | +207 | +2.5 | 5,266,900 |
| 8/13 | 8,452 | 8,577 | 8,156 | 8,280 | -22 | -0.3 | 6,947,900 |
| 8/9 | 8,006 | 8,357 | 7,952 | 8,302 | +529 | +6.8 | 10,357,400 |
| 8/8 | 7,629 | 7,988 | 7,589 | 7,773 | -6 | -0.1 | 5,223,400 |
| 8/7 | 7,139 | 8,013 | 7,017 | 7,779 | +197 | +2.6 | 6,499,800 |
| 8/6 | 7,535 | 7,757 | 7,101 | 7,582 | +497 | +7.0 | 9,301,700 |
| 8/5 | 7,094 | 7,341 | 6,807 | 7,085 | -797 | -10.1 | 9,237,300 |
| 8/2 | 7,981 | 8,068 | 7,802 | 7,882 | -549 | -6.5 | 8,212,700 |
| 8/1 | 8,550 | 8,583 | 8,338 | 8,431 | -227 | -2.6 | 4,226,800 |
▶︎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
