！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
7,050
円
(21:05)
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) | 3,760 (23/05/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 7,041 | 7,109 | 6,993 | 7,049 | +215 | +3.2 | 11,024,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 5,215 | 5,225 | 4,771 | 4,792 | -453 | -8.6 | 16,144,000 |
| 9/15 | 5,276 | 5,278 | 5,020 | 5,245 | -54 | -1.0 | 21,099,100 |
| 9/8 | 5,378 | 5,384 | 5,233 | 5,299 | -31 | -0.6 | 18,870,500 |
| 9/1 | 4,927 | 5,397 | 4,898 | 5,330 | +473 | +9.7 | 21,953,600 |
| 8/25 | 4,780 | 4,919 | 4,726 | 4,857 | +106 | +2.2 | 13,776,500 |
| 8/18 | 4,987 | 5,051 | 4,716 | 4,751 | +44 | +0.9 | 23,906,600 |
| 8/10 | 4,845 | 4,980 | 4,595 | 4,707 | -176 | -3.6 | 17,487,600 |
| 8/4 | 4,933 | 4,983 | 4,791 | 4,883 | +31 | +0.6 | 18,768,000 |
| 7/28 | 4,800 | 4,875 | 4,700 | 4,852 | +89 | +1.9 | 16,492,300 |
| 7/21 | 4,749 | 4,857 | 4,728 | 4,763 | +30 | +0.6 | 11,166,300 |
| 7/14 | 4,500 | 4,794 | 4,377 | 4,733 | +201 | +4.4 | 21,365,700 |
| 7/7 | 4,620 | 4,637 | 4,492 | 4,532 | -31 | -0.7 | 17,088,000 |
| 6/30 | 4,475 | 4,658 | 4,384 | 4,563 | +55 | +1.2 | 20,979,200 |
| 6/23 | 4,904 | 4,948 | 4,474 | 4,508 | -425 | -8.6 | 21,798,100 |
| 6/16 | 4,526 | 4,949 | 4,514 | 4,933 | +424 | +9.4 | 26,271,900 |
| 6/9 | 4,522 | 4,620 | 4,384 | 4,509 | +57 | +1.3 | 23,566,300 |
| 6/2 | 4,431 | 4,486 | 4,269 | 4,452 | +132 | +3.1 | 29,140,300 |
| 5/26 | 4,412 | 4,614 | 4,288 | 4,320 | -114 | -2.6 | 34,018,300 |
| 5/19 | 3,896 | 4,444 | 3,865 | 4,434 | +577 | +15.0 | 39,580,400 |
| 5/12 | 3,841 | 3,895 | 3,745 | 3,857 | +69 | +1.8 | 18,508,200 |
| 5/2 | 3,863 | 3,879 | 3,746 | 3,788 | -36 | -0.9 | 6,863,700 |
| 4/28 | 3,764 | 3,828 | 3,685 | 3,824 | +39 | +1.0 | 19,440,500 |
| 4/21 | 3,759 | 3,860 | 3,742 | 3,785 | +44 | +1.2 | 22,656,600 |
| 4/14 | 3,632 | 3,769 | 3,604 | 3,741 | +135 | +3.7 | 17,886,600 |
| 4/7 | 3,690 | 3,774 | 3,583 | 3,606 | -44 | -1.2 | 24,547,000 |
| 3/31 | 3,710 | 3,737 | 3,582 | 3,650 | -75 | -2.0 | 36,158,600 |
| 3/24 | 3,496 | 3,725 | 3,431 | 3,725 | +245 | +7.0 | 30,407,500 |
| 3/17 | 3,495 | 3,516 | 3,284 | 3,480 | -55 | -1.6 | 36,841,300 |
▶︎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