1. HOME >
  2. 株価時系列 >
  3. 6098 >
  4. 2017年

6098 (株)リクルートホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,820.52,836.52,7962,8001,760,7002,800
2017-12-282,8362,8472,8062,8131,553,2002,813
2017-12-272,875.52,877.52,830.52,8412,011,1002,841
2017-12-262,8302,869.52,820.52,866.53,390,4002,866.50
2017-12-252,8282,829.52,7942,822.51,682,3002,822.50
2017-12-222,8202,827.52,790.52,8242,617,4002,824
2017-12-212,751.52,795.52,736.52,7932,505,8002,793
2017-12-202,7692,7892,7562,7583,566,1002,758
2017-12-192,8242,839.52,8132,8153,745,2002,815
2017-12-182,767.52,822.52,7482,814.55,456,3002,814.50
2017-12-152,7722,7772,699.52,7505,354,2002,750
2017-12-142,7392,761.52,732.52,754.53,358,2002,754.50
2017-12-132,730.52,7542,728.52,7423,385,0002,742
2017-12-122,717.52,738.52,706.52,7343,978,5002,734
2017-12-112,683.52,711.52,6732,705.53,409,1002,705.50
2017-12-082,6282,7052,624.52,701.58,012,8002,701.50
2017-12-072,5872,6242,5782,611.54,313,2002,611.50
2017-12-062,5902,6342,553.52,5646,100,3002,564
2017-12-052,5852,600.52,5412,572.56,484,7002,572.50
2017-12-042,705.52,707.52,643.52,6474,719,9002,647
2017-12-012,7502,762.52,657.52,6738,015,2002,673
2017-11-302,6572,6802,551.52,64718,087,9002,647
2017-11-292,6602,7302,6602,681.55,344,2002,681.50
2017-11-282,6262,647.52,6262,6444,150,0002,644
2017-11-272,6402,641.52,5942,614.53,706,3002,614.50
2017-11-242,6192,6422,5922,6333,702,8002,633
2017-11-222,6622,6652,620.52,626.54,830,3002,626.50
2017-11-212,681.52,684.52,6352,6425,056,5002,642
2017-11-202,6782,6842,650.52,6662,964,0002,666
2017-11-172,7302,759.52,6652,678.56,910,3002,678.50
2017-11-162,6412,695.52,6342,6807,349,8002,680
2017-11-152,7102,7402,6012,63411,324,5002,634
2017-11-132,715.52,7572,708.52,7394,498,8002,739
2017-11-102,686.52,7292,6852,7236,739,2002,723
2017-11-092,7352,763.52,681.52,725.58,865,5002,725.50
2017-11-082,7402,746.52,733.52,7454,351,6002,745
2017-11-072,7302,746.52,728.52,7436,392,7002,743
2017-11-062,756.52,756.52,7312,7376,160,8002,737
2017-11-022,7502,756.52,7362,752.56,309,1002,752.50
2017-11-012,7342,7612,731.52,7487,719,3002,748
2017-10-312,7872,787.52,7352,7765,431,1002,776
2017-10-302,7752,7752,7452,75911,753,4002,759
2017-10-272,7892,7902,7482,7774,666,5002,777
2017-10-262,7332,7542,7252,7423,343,4002,742
2017-10-252,7462,7552,7152,7414,270,9002,741
2017-10-242,7502,7592,7202,7424,490,6002,742
2017-10-232,6972,7252,6892,7144,586,2002,714
2017-10-202,6312,7132,6262,7095,771,4002,709
2017-10-192,6302,6732,6262,6554,740,3002,655
2017-10-182,6802,6852,6452,6506,870,9002,650
2017-10-172,7302,7302,6662,6837,343,8002,683
2017-10-162,7142,7512,7082,7404,185,0002,740
2017-10-132,7192,7432,6602,71510,247,6002,715
2017-10-122,7362,7732,7242,76913,065,6002,769
2017-10-112,6362,7312,6272,71212,176,8002,712
2017-10-102,5432,6402,5372,63610,738,4002,636
2017-10-062,4702,5692,4682,5438,602,3002,543
2017-10-052,4622,4922,4582,4814,588,6002,481
2017-10-042,4542,4692,4302,4676,397,8002,467
2017-10-032,4552,4702,4512,4576,144,3002,457
2017-10-022,4252,4512,4072,45012,667,4002,450
2017-09-292,5052,5052,4302,43773,827,6002,437
2017-09-282,4872,5352,4792,50520,212,3002,505
2017-09-272,4562,4782,4322,47010,317,7002,470
2017-09-262,4582,4842,4482,4716,324,8002,471
2017-09-252,4502,4802,4282,4586,593,3002,458
2017-09-222,4092,4482,3982,4378,202,6002,437
2017-09-212,4002,4192,3842,4109,687,7002,410
2017-09-202,4352,4462,3952,41810,381,1002,418
2017-09-192,4622,4692,4202,4609,407,3002,460
2017-09-152,4092,4702,4072,4587,647,3002,458
2017-09-142,4442,4902,4262,4456,697,5002,445
2017-09-132,4202,4822,4092,4537,691,8002,453
2017-09-122,3852,4172,3752,4045,534,0002,404
2017-09-112,3602,4112,3412,3915,935,0002,391
2017-09-082,3112,3682,3112,3567,119,0002,356
2017-09-072,3552,3982,3272,34611,021,2002,346
2017-09-062,3132,3552,2712,34522,147,3002,345
2017-09-052,1972,2202,1612,1764,823,0002,176
2017-09-042,1882,2072,1782,1923,016,4002,192
2017-09-012,1932,2002,1832,1992,063,1002,199
2017-08-312,1842,1932,1712,1912,816,4002,191
2017-08-302,2002,2052,1842,1872,514,9002,187
2017-08-292,1582,1972,1512,1922,997,5002,192
2017-08-282,1752,1772,1532,1682,440,9002,168
2017-08-252,1592,1672,1452,1582,588,0002,158
2017-08-242,1802,1952,1592,1624,028,8002,162
2017-08-232,1702,1932,1652,1743,357,1002,174
2017-08-222,1432,1632,1342,1623,519,9002,162
2017-08-212,1452,1792,1392,1623,835,9002,162
2017-08-182,1372,1582,1312,1363,474,5002,136
2017-08-172,1392,1652,1322,1504,235,9002,150
2017-08-162,0892,1502,0782,1446,872,5002,144
2017-08-152,0502,0922,0422,0837,123,9002,083
2017-08-141,9502,0381,9462,02210,244,6002,022
2017-08-101,8981,9341,8971,9313,443,4001,931
2017-08-091,9361,9401,8871,9093,864,4001,909
2017-08-081,9321,9511,9301,9482,210,2001,948
2017-08-071,9401,9421,9201,9292,563,6001,929
2017-08-041,9201,9341,9131,9192,240,8001,919
2017-08-031,9251,9471,9181,9262,543,7001,926
2017-08-021,9361,9481,9171,9243,520,1001,924
2017-08-011,9101,9371,9071,9322,819,7001,932
2017-07-311,9221,9331,9091,9092,809,2001,909
2017-07-281,9381,9481,9201,9242,304,5001,924
2017-07-271,9331,9621,9331,9441,877,7001,944
2017-07-261,9791,9791,9251,9323,060,2001,932
2017-07-251,9971,9991,9701,9732,203,3001,973
2017-07-241,9761,9851,9621,9782,279,5001,978
2017-07-212,0002,0111,9801,9852,512,8001,985
2017-07-201,9902,0191,9852,0105,022,0002,010
2017-07-191,9571,9901,9471,9856,452,2001,985
2017-07-181,9151,9281,8921,9262,813,6001,926
2017-07-141,9541,9541,9161,9304,043,7001,930
2017-07-131,8781,9531,8751,9457,015,5001,945
2017-07-121,8861,8941,8511,8515,232,6001,851
2017-07-111,9041,9061,8831,8944,957,8001,894
2017-07-101,8901,9121,8811,9042,704,0001,904
2017-07-071,9281,9281,8741,8904,957,8001,890
2017-07-061,9281,9331,9061,9183,652,2001,918
2017-07-051,8711,9111,8711,9103,811,3001,910
2017-07-041,9421,9421,8831,8845,709,4001,884
2017-07-031,9301,9401,9151,9335,154,8001,933
2017-06-301,9901,9931,9241,9317,575,7001,931
2017-06-292,0042,0071,9911,9993,746,9001,999
2017-06-282,0202,0221,9842,0045,752,3002,004
2017-06-276,2006,2106,1106,1401,248,8002,046.67
2017-06-266,1706,2006,1506,180655,1002,060
2017-06-236,2206,2206,1306,170985,0002,056.67
2017-06-226,1706,2206,1306,190988,9002,063.33
2017-06-216,1906,2206,0906,1401,684,4002,046.67
2017-06-206,1806,1906,1106,1501,391,4002,050
2017-06-196,1206,2206,1006,1401,342,2002,046.67
2017-06-166,1006,1206,0106,0704,046,4002,023.33
2017-06-155,8706,0305,8206,0101,492,0002,003.33
2017-06-145,9206,0005,8805,8801,434,2001,960
2017-06-135,8405,9105,8105,8901,365,2001,963.33
2017-06-125,9505,9805,8805,9101,641,6001,970
2017-06-096,0106,0705,9806,0101,717,2002,003.33
2017-06-086,1506,2006,0106,0101,881,6002,003.33
2017-06-076,1006,1306,0406,1201,728,1002,040
2017-06-066,0706,1205,9906,0701,975,5002,023.33
2017-06-055,9106,0305,9106,0001,855,7002,000
2017-06-025,8205,9105,7905,9001,982,4001,966.67
2017-06-015,7205,8105,7205,7902,412,2001,930
2017-05-315,7505,8905,7405,8702,041,6001,956.67
2017-05-305,7805,8305,7205,7801,159,2001,926.67
2017-05-295,7005,7805,7005,7501,020,2001,916.67
2017-05-265,8105,8205,6805,6802,167,8001,893.33
2017-05-255,9005,9105,7905,8401,038,9001,946.67
2017-05-245,8705,9305,8305,8802,077,4001,960
2017-05-235,7005,8405,6905,7803,291,3001,926.67
2017-05-225,5805,7205,5505,6405,509,1001,880
2017-05-196,1506,1605,7305,7507,577,0001,916.67
2017-05-186,0806,2506,0806,2501,513,5002,083.33
2017-05-176,2406,2506,1306,180966,7002,060
2017-05-166,2006,3406,1506,1902,073,6002,063.33
2017-05-156,0606,2406,0406,1102,971,5002,036.67
2017-05-125,9805,9805,8805,9601,568,7001,986.67
2017-05-115,9905,9905,9205,9401,332,4001,980
2017-05-105,9206,0105,9006,0001,020,2002,000
2017-05-096,0006,0305,8805,9101,665,2001,970
2017-05-085,8005,9605,7905,9602,692,4001,986.67
2017-05-025,6605,7105,6505,670883,4001,890
2017-05-015,6505,6705,5905,620643,8001,873.33
2017-04-285,5705,6505,5605,6301,421,4001,876.67
2017-04-275,5705,5805,5405,5701,635,9001,856.67
2017-04-265,5805,6005,5405,5701,873,9001,856.67
2017-04-255,6005,6405,5305,6101,652,0001,870
2017-04-245,6405,6905,6105,650919,9001,883.33
2017-04-215,6105,6505,5705,5901,253,9001,863.33
2017-04-205,8005,8305,6505,6601,857,4001,886.67
2017-04-195,6505,7405,6305,7001,423,5001,900
2017-04-185,6505,6905,5405,5901,150,5001,863.33
2017-04-175,5005,6105,5005,600878,6001,866.67
2017-04-145,5105,6105,5105,530946,5001,843.33
2017-04-135,5705,6305,5405,5401,397,5001,846.67
2017-04-125,5505,6205,5005,5901,556,8001,863.33
2017-04-115,6405,7005,5005,5702,137,8001,856.67
2017-04-105,7405,7905,6805,7101,411,1001,903.33
2017-04-075,6805,7205,6105,6802,676,8001,893.33
2017-04-065,8005,8205,6905,7001,631,0001,900
2017-04-055,8905,9005,7705,8201,243,8001,940
2017-04-045,8505,9505,8305,8501,743,9001,950
2017-04-035,7805,8505,7505,8101,294,8001,936.67
2017-03-315,8005,8505,6805,6802,134,1001,893.33
2017-03-305,7905,9205,7505,8301,917,3001,943.33
2017-03-295,7705,8105,7105,8001,294,6001,933.33
2017-03-285,6905,7605,6805,7501,417,8001,916.67
2017-03-275,6405,7105,6305,6501,178,7001,883.33
2017-03-245,6705,8005,6505,6701,632,9001,890
2017-03-235,7405,7505,6305,6501,163,7001,883.33
2017-03-225,5305,7205,5305,6401,783,8001,880
2017-03-215,5305,6305,5305,6101,109,8001,870
2017-03-175,5005,6105,4605,5702,710,8001,856.67
2017-03-165,6305,6505,5505,5702,457,0001,856.67
2017-03-155,6305,7305,6305,6701,401,7001,890
2017-03-145,7805,7805,6605,6902,304,0001,896.67
2017-03-135,7705,9105,7305,8403,357,5001,946.67
2017-03-105,6005,6905,5205,6703,264,1001,890
2017-03-095,4705,4905,4105,420762,5001,806.67
2017-03-085,3705,4505,3605,4301,212,8001,810
2017-03-075,4305,4405,3305,3801,990,3001,793.33
2017-03-065,5105,5205,4405,4601,073,5001,820
2017-03-035,5005,5305,4605,5301,188,8001,843.33
2017-03-025,6005,6005,4705,4901,711,1001,830
2017-03-015,5405,6005,4905,5501,494,9001,850
2017-02-285,5005,6205,4905,5102,582,8001,836.67
2017-02-275,4105,4805,3905,4501,265,7001,816.67
2017-02-245,4405,5005,4205,4201,070,7001,806.67
2017-02-235,4205,4605,3705,4501,234,9001,816.67
2017-02-225,3305,4405,3105,4301,665,3001,810
2017-02-215,3005,3305,2705,330888,8001,776.67
2017-02-205,2405,3405,2405,3301,494,4001,776.67
2017-02-175,1505,3205,1505,2701,894,8001,756.67
2017-02-165,2005,2705,1505,1701,048,3001,723.33
2017-02-155,3105,3105,1405,2201,723,1001,740
2017-02-145,2105,3305,2105,2401,688,9001,746.67
2017-02-135,2005,2105,1505,180879,8001,726.67
2017-02-105,1605,2005,1105,1901,267,2001,730
2017-02-095,1305,1705,0905,110945,4001,703.33
2017-02-085,1405,1905,0905,1501,048,3001,716.67
2017-02-075,1205,1305,0705,110813,6001,703.33
2017-02-065,1005,1605,0705,1501,129,9001,716.67
2017-02-035,0805,1805,0705,0801,403,3001,693.33
2017-02-025,1605,1705,0505,0601,432,2001,686.67
2017-02-014,9405,1404,9305,1202,292,3001,706.67
2017-01-314,9254,9854,9204,9451,037,2001,648.33
2017-01-304,9554,9754,9354,9651,155,8001,655
2017-01-274,9954,9954,9254,9501,609,9001,650
2017-01-265,0405,0404,9504,9701,784,4001,656.67
2017-01-255,0305,1105,0005,0401,643,8001,680
2017-01-244,9104,9904,9004,9751,604,4001,658.33
2017-01-234,9504,9704,9104,9151,315,1001,638.33
2017-01-205,0105,0304,9805,0001,598,6001,666.67
2017-01-194,9005,0404,8905,0101,813,5001,670
2017-01-184,8854,9604,8804,9001,800,3001,633.33
2017-01-174,9154,9704,8754,8802,024,1001,626.67
2017-01-164,7804,8904,7704,8751,798,7001,625
2017-01-134,7804,7904,7554,780820,9001,593.33
2017-01-124,7704,8004,7154,7851,749,2001,595
2017-01-114,6404,7054,6304,700932,4001,566.67
2017-01-104,7154,7404,6604,6651,842,8001,555
2017-01-064,6804,7554,6704,7401,238,5001,580
2017-01-054,6354,7004,6254,7001,014,9001,566.67
2017-01-044,7104,7304,6354,6401,774,5001,546.67

分割・併合履歴 ： [2017-06-28]1株→3株