！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) | 3,745 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,976 (24/04/08) | 5,622 (24/02/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,208 | 6,672 | 6,204 | 6,641 | +530 | +8.7 | 31,112,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,732 | 6,776 | 6,011 | 6,111 | -636 | -9.4 | 21,137,000 |
| 4/12 | 6,755 | 6,976 | 6,591 | 6,747 | +76 | +1.1 | 17,487,300 |
| 4/5 | 6,756 | 6,807 | 6,450 | 6,671 | -36 | -0.5 | 17,037,000 |
| 3/29 | 6,672 | 6,760 | 6,412 | 6,707 | -37 | -0.6 | 19,628,600 |
| 3/22 | 6,358 | 6,767 | 6,334 | 6,744 | +386 | +6.1 | 15,344,000 |
| 3/15 | 6,259 | 6,511 | 6,114 | 6,358 | +14 | +0.2 | 22,222,200 |
| 3/8 | 6,300 | 6,434 | 6,133 | 6,344 | +83 | +1.3 | 21,139,600 |
| 3/1 | 5,988 | 6,279 | 5,890 | 6,261 | +339 | +5.7 | 20,562,500 |
| 2/22 | 6,013 | 6,066 | 5,800 | 5,922 | -288 | -4.6 | 16,568,500 |
| 2/16 | 6,287 | 6,412 | 5,850 | 6,210 | +323 | +5.5 | 20,739,000 |
| 2/9 | 5,902 | 5,948 | 5,622 | 5,887 | -9 | -0.2 | 21,680,400 |
| 2/2 | 5,950 | 6,019 | 5,766 | 5,896 | 0 | 0.0 | 15,539,500 |
| 1/26 | 6,124 | 6,236 | 5,780 | 5,896 | -328 | -5.3 | 20,924,100 |
| 1/19 | 6,243 | 6,353 | 5,972 | 6,224 | 0 | 0.0 | 20,625,900 |
| 1/12 | 5,884 | 6,248 | 5,752 | 6,224 | +406 | +7.0 | 19,733,000 |
| 1/5 | 5,910 | 5,923 | 5,670 | 5,818 | -145 | -2.4 | 7,933,000 |
| 12/29 | 5,930 | 6,010 | 5,658 | 5,963 | +101 | +1.7 | 14,232,400 |
| 12/22 | 5,826 | 5,999 | 5,665 | 5,862 | -53 | -0.9 | 20,473,800 |
| 12/15 | 5,336 | 5,941 | 5,306 | 5,915 | +679 | +13.0 | 36,096,100 |
| 12/8 | 5,439 | 5,482 | 5,192 | 5,236 | -233 | -4.3 | 25,575,800 |
| 12/1 | 5,414 | 5,648 | 5,392 | 5,469 | +42 | +0.8 | 25,495,600 |
| 11/24 | 5,065 | 5,480 | 4,970 | 5,427 | +406 | +8.1 | 18,453,000 |
| 11/17 | 4,480 | 5,133 | 4,417 | 5,021 | +424 | +9.2 | 33,989,300 |
| 11/10 | 4,800 | 5,024 | 4,509 | 4,597 | +9 | +0.2 | 31,528,400 |
| 11/2 | 4,278 | 4,608 | 4,259 | 4,588 | +243 | +5.6 | 12,507,000 |
| 10/27 | 4,473 | 4,484 | 4,184 | 4,345 | -153 | -3.4 | 21,137,600 |
| 10/20 | 4,520 | 4,639 | 4,390 | 4,498 | -81 | -1.8 | 17,126,200 |
| 10/13 | 4,600 | 4,776 | 4,555 | 4,579 | -20 | -0.4 | 14,354,400 |
| 10/6 | 4,626 | 4,752 | 4,555 | 4,599 | -10 | -0.2 | 23,467,600 |
| 9/29 | 4,830 | 4,870 | 4,522 | 4,609 | -183 | -3.8 | 28,405,200 |
▶︎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