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) |
|---|---|---|---|---|---|---|---|
| 7/31 | 8,367 | 8,662 | 8,329 | 8,658 | +141 | +1.7 | 5,289,400 |
| 7/30 | 8,280 | 8,545 | 8,254 | 8,517 | +237 | +2.9 | 4,859,500 |
| 7/29 | 8,177 | 8,345 | 8,087 | 8,280 | +253 | +3.2 | 3,788,900 |
| 7/26 | 8,125 | 8,211 | 8,011 | 8,027 | -248 | -3.0 | 6,159,900 |
| 7/25 | 8,660 | 8,665 | 8,131 | 8,275 | -662 | -7.4 | 7,126,400 |
| 7/24 | 8,907 | 8,971 | 8,852 | 8,937 | -45 | -0.5 | 2,578,100 |
| 7/23 | 9,000 | 9,120 | 8,953 | 8,982 | -3 | +0.0 | 3,026,300 |
| 7/22 | 9,078 | 9,095 | 8,932 | 8,985 | -144 | -1.6 | 3,223,500 |
| 7/19 | 9,107 | 9,158 | 8,991 | 9,129 | +1 | +0.0 | 3,872,700 |
| 7/18 | 9,101 | 9,298 | 9,100 | 9,128 | -210 | -2.3 | 3,773,000 |
| 7/17 | 9,344 | 9,428 | 9,251 | 9,338 | -4 | +0.0 | 3,139,600 |
| 7/16 | 9,451 | 9,508 | 9,342 | 9,342 | -157 | -1.7 | 3,947,600 |
| 7/12 | 9,191 | 9,514 | 9,157 | 9,499 | +58 | +0.6 | 7,139,900 |
| 7/11 | 9,505 | 9,519 | 9,310 | 9,441 | -43 | -0.5 | 6,272,400 |
| 7/10 | 9,250 | 9,550 | 9,235 | 9,484 | +332 | +3.6 | 9,476,600 |
| 7/9 | 9,090 | 9,226 | 9,001 | 9,152 | +142 | +1.6 | 3,916,400 |
| 7/8 | 9,080 | 9,122 | 8,971 | 9,010 | -83 | -0.9 | 4,048,400 |
| 7/5 | 8,900 | 9,093 | 8,856 | 9,093 | +271 | +3.1 | 4,990,100 |
| 7/4 | 8,700 | 8,846 | 8,621 | 8,822 | +151 | +1.7 | 2,873,100 |
| 7/3 | 8,700 | 8,763 | 8,628 | 8,671 | -16 | -0.2 | 3,516,900 |
| 7/2 | 8,500 | 8,687 | 8,357 | 8,687 | +219 | +2.6 | 4,658,600 |
| 7/1 | 8,570 | 8,617 | 8,405 | 8,468 | -139 | -1.6 | 4,334,800 |
| 6/28 | 8,550 | 8,613 | 8,313 | 8,607 | +57 | +0.7 | 5,322,200 |
| 6/27 | 8,380 | 8,565 | 8,350 | 8,550 | +20 | +0.2 | 5,707,700 |
| 6/26 | 8,387 | 8,537 | 8,336 | 8,530 | +222 | +2.7 | 5,138,000 |
| 6/25 | 8,167 | 8,347 | 8,132 | 8,308 | +173 | +2.1 | 3,215,300 |
| 6/24 | 8,109 | 8,232 | 8,064 | 8,135 | -72 | -0.9 | 3,052,500 |
| 6/21 | 8,221 | 8,303 | 8,150 | 8,207 | -22 | -0.3 | 4,262,100 |
| 6/20 | 8,250 | 8,317 | 8,098 | 8,229 | +56 | +0.7 | 3,338,300 |
| 6/19 | 8,010 | 8,180 | 7,995 | 8,173 | +181 | +2.3 | 3,240,100 |
▶︎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
