6098 (株)リクルートホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8,426 | 8,682 | 8,333 | 8,660 | 6,019,500 | 8,660 |
| 2025-05-19 | 8,264 | 8,349 | 8,193 | 8,298 | 4,270,700 | 8,298 |
| 2025-05-16 | 8,678 | 8,744 | 8,360 | 8,390 | 6,956,300 | 8,390 |
| 2025-05-15 | 8,985 | 9,008 | 8,733 | 8,762 | 4,617,700 | 8,762 |
| 2025-05-14 | 9,000 | 9,127 | 8,802 | 9,044 | 5,744,700 | 9,044 |
| 2025-05-13 | 8,755 | 9,071 | 8,676 | 8,978 | 8,542,800 | 8,978 |
| 2025-05-12 | 8,613 | 8,630 | 8,135 | 8,337 | 6,518,500 | 8,337 |
| 2025-05-09 | 8,668 | 8,698 | 8,534 | 8,613 | 5,408,900 | 8,613 |
| 2025-05-08 | 8,498 | 8,570 | 8,341 | 8,518 | 5,131,200 | 8,518 |
| 2025-05-07 | 8,458 | 8,458 | 8,249 | 8,292 | 5,645,200 | 8,292 |
| 2025-05-02 | 8,250 | 8,277 | 8,105 | 8,250 | 5,323,700 | 8,250 |
| 2025-05-01 | 8,019 | 8,245 | 7,959 | 8,217 | 5,794,800 | 8,217 |
| 2025-04-30 | 7,646 | 7,982 | 7,640 | 7,942 | 8,406,500 | 7,942 |
| 2025-04-28 | 7,660 | 7,683 | 7,560 | 7,560 | 12,691,700 | 7,560 |
| 2025-04-25 | 7,563 | 7,675 | 7,422 | 7,609 | 6,054,100 | 7,609 |
| 2025-04-24 | 7,250 | 7,280 | 7,099 | 7,263 | 5,648,500 | 7,263 |
| 2025-04-23 | 7,326 | 7,346 | 6,910 | 7,044 | 7,280,400 | 7,044 |
| 2025-04-22 | 6,988 | 7,127 | 6,884 | 7,026 | 5,724,000 | 7,026 |
| 2025-04-21 | 7,316 | 7,370 | 7,077 | 7,077 | 3,614,100 | 7,077 |
| 2025-04-18 | 7,566 | 7,594 | 7,407 | 7,416 | 3,612,400 | 7,416 |
| 2025-04-17 | 7,610 | 7,840 | 7,566 | 7,691 | 5,009,800 | 7,691 |
| 2025-04-16 | 7,595 | 7,725 | 7,431 | 7,569 | 6,560,700 | 7,569 |
| 2025-04-15 | 7,366 | 7,781 | 7,288 | 7,595 | 6,415,200 | 7,595 |
| 2025-04-14 | 7,412 | 7,471 | 7,248 | 7,248 | 5,703,100 | 7,248 |
| 2025-04-11 | 7,155 | 7,448 | 7,148 | 7,364 | 10,694,600 | 7,364 |
| 2025-04-10 | 8,000 | 8,000 | 7,697 | 7,755 | 9,299,100 | 7,755 |
| 2025-04-09 | 7,199 | 7,410 | 7,025 | 7,104 | 11,703,700 | 7,104 |
| 2025-04-08 | 6,938 | 7,516 | 6,934 | 7,499 | 11,337,800 | 7,499 |
| 2025-04-07 | 6,180 | 6,794 | 6,050 | 6,638 | 11,117,800 | 6,638 |
| 2025-04-04 | 7,813 | 7,813 | 7,363 | 7,430 | 9,838,500 | 7,430 |
| 2025-04-03 | 7,794 | 8,015 | 7,752 | 7,963 | 9,146,000 | 7,963 |
| 2025-04-02 | 7,897 | 8,119 | 7,785 | 8,094 | 7,205,900 | 8,094 |
| 2025-04-01 | 7,702 | 7,884 | 7,655 | 7,791 | 7,158,900 | 7,791 |
| 2025-03-31 | 7,654 | 7,748 | 7,619 | 7,657 | 7,833,700 | 7,657 |
| 2025-03-28 | 8,166 | 8,193 | 7,995 | 8,042 | 6,002,100 | 8,042 |
| 2025-03-27 | 8,178 | 8,316 | 8,152 | 8,296 | 5,341,500 | 8,296 |
| 2025-03-26 | 8,412 | 8,415 | 8,081 | 8,241 | 6,290,100 | 8,241 |
| 2025-03-25 | 8,415 | 8,486 | 8,252 | 8,305 | 4,806,700 | 8,305 |
| 2025-03-24 | 8,196 | 8,377 | 8,181 | 8,250 | 6,079,800 | 8,250 |
| 2025-03-21 | 8,300 | 8,365 | 8,187 | 8,190 | 7,314,700 | 8,190 |
| 2025-03-19 | 8,099 | 8,274 | 8,076 | 8,200 | 7,367,100 | 8,200 |
| 2025-03-18 | 8,132 | 8,155 | 7,990 | 8,000 | 8,205,400 | 8,000 |
| 2025-03-17 | 8,497 | 8,534 | 8,031 | 8,031 | 8,523,800 | 8,031 |
| 2025-03-14 | 8,290 | 8,576 | 8,263 | 8,496 | 11,482,900 | 8,496 |
| 2025-03-13 | 8,850 | 8,935 | 8,724 | 8,726 | 5,164,000 | 8,726 |
| 2025-03-12 | 8,827 | 8,917 | 8,808 | 8,808 | 5,137,000 | 8,808 |
| 2025-03-11 | 8,800 | 8,865 | 8,628 | 8,827 | 6,273,500 | 8,827 |
| 2025-03-10 | 9,090 | 9,184 | 8,994 | 9,136 | 4,142,800 | 9,136 |
| 2025-03-07 | 9,117 | 9,233 | 9,027 | 9,107 | 5,711,000 | 9,107 |
| 2025-03-06 | 9,300 | 9,430 | 9,253 | 9,372 | 4,558,800 | 9,372 |
| 2025-03-05 | 9,250 | 9,312 | 9,166 | 9,185 | 6,393,800 | 9,185 |
| 2025-03-04 | 9,267 | 9,358 | 9,157 | 9,344 | 4,639,400 | 9,344 |
| 2025-03-03 | 9,100 | 9,411 | 9,066 | 9,410 | 7,000,000 | 9,410 |
| 2025-02-28 | 9,050 | 9,077 | 8,749 | 8,800 | 6,194,400 | 8,800 |
| 2025-02-27 | 9,142 | 9,314 | 9,115 | 9,265 | 3,422,700 | 9,265 |
| 2025-02-26 | 9,053 | 9,194 | 8,933 | 9,181 | 4,900,500 | 9,181 |
| 2025-02-25 | 9,180 | 9,184 | 9,010 | 9,112 | 8,209,100 | 9,112 |
| 2025-02-21 | 9,725 | 9,848 | 9,620 | 9,669 | 3,538,200 | 9,669 |
| 2025-02-20 | 10,000 | 10,050 | 9,850 | 9,875 | 3,155,400 | 9,875 |
| 2025-02-19 | 10,100 | 10,185 | 10,020 | 10,130 | 2,042,000 | 10,130 |
| 2025-02-18 | 10,000 | 10,240 | 9,855 | 10,125 | 2,518,500 | 10,125 |
| 2025-02-17 | 9,816 | 10,005 | 9,586 | 10,000 | 4,689,300 | 10,000 |
| 2025-02-14 | 10,050 | 10,260 | 9,938 | 10,030 | 4,757,100 | 10,030 |
| 2025-02-13 | 9,760 | 10,345 | 9,760 | 10,170 | 6,532,300 | 10,170 |
| 2025-02-12 | 10,750 | 10,845 | 10,610 | 10,660 | 3,164,000 | 10,660 |
| 2025-02-10 | 10,600 | 10,820 | 10,600 | 10,750 | 1,565,500 | 10,750 |
| 2025-02-07 | 10,760 | 10,865 | 10,645 | 10,700 | 1,910,000 | 10,700 |
| 2025-02-06 | 10,985 | 11,080 | 10,810 | 10,870 | 2,029,300 | 10,870 |
| 2025-02-05 | 11,000 | 11,060 | 10,750 | 10,865 | 2,289,300 | 10,865 |
| 2025-02-04 | 11,060 | 11,100 | 10,720 | 10,875 | 3,024,100 | 10,875 |
| 2025-02-03 | 10,630 | 10,680 | 10,470 | 10,640 | 3,365,400 | 10,640 |
| 2025-01-31 | 10,980 | 11,040 | 10,875 | 10,930 | 2,725,200 | 10,930 |
| 2025-01-30 | 10,980 | 11,075 | 10,940 | 10,955 | 2,100,700 | 10,955 |
| 2025-01-29 | 11,045 | 11,210 | 11,015 | 11,025 | 2,746,700 | 11,025 |
| 2025-01-28 | 10,770 | 11,010 | 10,570 | 10,850 | 3,773,600 | 10,850 |
| 2025-01-27 | 11,110 | 11,230 | 10,800 | 10,805 | 2,534,000 | 10,805 |
| 2025-01-24 | 11,100 | 11,170 | 10,950 | 10,995 | 2,259,800 | 10,995 |
| 2025-01-23 | 10,980 | 11,070 | 10,835 | 11,030 | 2,678,100 | 11,030 |
| 2025-01-22 | 10,900 | 11,025 | 10,715 | 10,765 | 3,170,400 | 10,765 |
| 2025-01-21 | 10,780 | 10,795 | 10,490 | 10,695 | 1,838,800 | 10,695 |
| 2025-01-20 | 10,620 | 10,805 | 10,620 | 10,685 | 1,780,700 | 10,685 |
| 2025-01-17 | 10,630 | 10,675 | 10,335 | 10,570 | 2,389,000 | 10,570 |
| 2025-01-16 | 10,710 | 10,935 | 10,625 | 10,630 | 3,127,300 | 10,630 |
| 2025-01-15 | 10,630 | 10,690 | 10,440 | 10,500 | 2,733,200 | 10,500 |
| 2025-01-14 | 10,895 | 10,990 | 10,470 | 10,630 | 3,557,600 | 10,630 |
| 2025-01-10 | 11,145 | 11,170 | 10,940 | 10,955 | 3,010,600 | 10,955 |
| 2025-01-09 | 11,385 | 11,525 | 11,030 | 11,165 | 2,941,900 | 11,165 |
| 2025-01-08 | 11,230 | 11,460 | 11,220 | 11,385 | 3,118,800 | 11,385 |
| 2025-01-07 | 11,150 | 11,415 | 11,050 | 11,255 | 4,025,000 | 11,255 |
| 2025-01-06 | 11,185 | 11,300 | 10,755 | 10,775 | 3,281,500 | 10,775 |
分割・併合履歴 ： [2017-06-28]1株→3株