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) |
|---|---|---|---|---|---|---|---|
| 6/18 | 8,000 | 8,080 | 7,936 | 7,992 | +107 | +1.4 | 3,354,600 |
| 6/17 | 7,894 | 7,930 | 7,785 | 7,885 | -9 | -0.1 | 2,843,700 |
| 6/14 | 7,863 | 7,970 | 7,761 | 7,894 | 0 | 0.0 | 6,412,600 |
| 6/13 | 7,826 | 8,005 | 7,811 | 7,894 | +183 | +2.4 | 4,360,500 |
| 6/12 | 7,747 | 7,824 | 7,693 | 7,711 | -234 | -3.0 | 4,546,200 |
| 6/11 | 8,087 | 8,198 | 7,926 | 7,945 | +8 | +0.1 | 4,052,000 |
| 6/10 | 7,725 | 7,964 | 7,701 | 7,937 | +188 | +2.4 | 3,004,400 |
| 6/7 | 7,682 | 7,749 | 7,620 | 7,749 | +113 | +1.5 | 3,327,600 |
| 6/6 | 7,896 | 7,915 | 7,627 | 7,636 | -221 | -2.8 | 6,331,800 |
| 6/5 | 7,990 | 8,012 | 7,771 | 7,857 | -397 | -4.8 | 5,117,700 |
| 6/4 | 8,200 | 8,343 | 8,127 | 8,254 | +190 | +2.4 | 5,534,500 |
| 6/3 | 7,900 | 8,064 | 7,879 | 8,064 | +116 | +1.5 | 4,072,600 |
| 5/31 | 7,787 | 8,025 | 7,633 | 7,948 | +257 | +3.3 | 13,199,200 |
| 5/30 | 7,764 | 7,764 | 7,648 | 7,691 | -73 | -0.9 | 3,912,100 |
| 5/29 | 7,913 | 7,934 | 7,759 | 7,764 | -139 | -1.8 | 2,865,100 |
| 5/28 | 7,870 | 7,925 | 7,817 | 7,903 | +19 | +0.2 | 2,184,300 |
| 5/27 | 7,839 | 7,896 | 7,785 | 7,884 | +46 | +0.6 | 2,390,400 |
| 5/24 | 7,688 | 7,890 | 7,641 | 7,838 | +68 | +0.9 | 2,727,100 |
| 5/23 | 7,685 | 7,825 | 7,591 | 7,770 | +84 | +1.1 | 3,104,400 |
| 5/22 | 7,783 | 7,783 | 7,634 | 7,686 | -48 | -0.6 | 4,015,800 |
| 5/21 | 7,897 | 8,100 | 7,734 | 7,734 | -84 | -1.1 | 4,729,500 |
| 5/20 | 7,709 | 7,937 | 7,488 | 7,818 | +121 | +1.6 | 5,924,900 |
| 5/17 | 7,715 | 7,741 | 7,200 | 7,697 | -13 | -0.2 | 5,476,800 |
| 5/16 | 7,350 | 7,743 | 7,301 | 7,710 | +644 | +9.1 | 9,154,900 |
| 5/15 | 6,999 | 7,114 | 6,983 | 7,066 | +66 | +0.9 | 3,119,100 |
| 5/14 | 7,100 | 7,205 | 6,961 | 7,000 | +129 | +1.9 | 4,444,000 |
| 5/13 | 6,937 | 6,983 | 6,838 | 6,871 | -65 | -0.9 | 3,008,000 |
| 5/10 | 7,067 | 7,098 | 6,914 | 6,936 | -31 | -0.4 | 4,513,100 |
| 5/9 | 7,031 | 7,103 | 6,963 | 6,967 | -70 | -1.0 | 3,070,900 |
| 5/8 | 7,069 | 7,112 | 6,955 | 7,037 | -12 | -0.2 | 4,152,000 |
▶︎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
