[6098 東証1部] リクルートホールディングス 日足 時系列データ

[6098 東証1部] リクルートホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-282020.002022.001984.002004.00575230011527302100
2017-06-276200.006210.006110.006140.0012488007680095000
2017-06-266170.006200.006150.006180.006551004048353000
2017-06-236220.006220.006130.006170.009850006074558000
2017-06-226170.006220.006130.006190.009889006116071000
2017-06-216190.006220.006090.006140.00168440010376348000
2017-06-206180.006190.006110.006150.0013914008573443000
2017-06-196120.006220.006100.006140.0013422008256806000
2017-06-166100.006120.006010.006070.00404640024565194000
2017-06-155870.006030.005820.006010.0014920008905757000
2017-06-145920.006000.005880.005880.0014342008501149000
2017-06-135840.005910.005810.005890.0013652008019777000
2017-06-125950.005980.005880.005910.0016416009722406000
2017-06-096010.006070.005980.006010.00171720010336191000
2017-06-086150.006200.006010.006010.00188160011419685000
2017-06-076100.006130.006040.006120.00172810010532425000
2017-06-066070.006120.005990.006070.00197550011974872000
2017-06-055910.006030.005910.006000.00185570011102348000
2017-06-025820.005910.005790.005900.00198240011640956000
2017-06-015720.005810.005720.005790.00241220013913829000
2017-05-315750.005890.005740.005870.00204160011938021000
2017-05-305780.005830.005720.005780.0011592006693186000
2017-05-295700.005780.005700.005750.0010202005869938000
2017-05-265810.005820.005680.005680.00216780012399037000
2017-05-255900.005910.005790.005840.0010389006066410000
2017-05-245870.005930.005830.005880.00207740012206163000
2017-05-235700.005840.005690.005780.00329130019050184000
2017-05-225580.005720.005550.005640.00550910031093455000
2017-05-196150.006160.005730.005750.00757700044272334000
2017-05-186080.006250.006080.006250.0015135009366508000
2017-05-176240.006250.006130.006180.009667005976820000
2017-05-166200.006340.006150.006190.00207360012910991000
2017-05-156060.006240.006040.006110.00297150018209974000
2017-05-125980.005980.005880.005960.0015687009315198000
2017-05-115990.005990.005920.005940.0013324007922184000
2017-05-105920.006010.005900.006000.0010202006097118000
2017-05-096000.006030.005880.005910.0016652009906459000
2017-05-085800.005960.005790.005960.00269240015877153000
2017-05-025660.005710.005650.005670.008834005015779000
2017-05-015650.005670.005590.005620.006438003618548000
2017-04-285570.005650.005560.005630.0014214007969279000
2017-04-275570.005580.005540.005570.0016359009104855000
2017-04-265580.005600.005540.005570.00187390010431607000
2017-04-255600.005640.005530.005610.0016520009257119000
2017-04-245640.005690.005610.005650.009199005190769000
2017-04-215610.005650.005570.005590.0012539007026909000
2017-04-205800.005830.005650.005660.00185740010638142000
2017-04-195650.005740.005630.005700.0014235008107365000
2017-04-185650.005690.005540.005590.0011505006428969000
2017-04-175500.005610.005500.005600.008786004902969000
2017-04-145510.005610.005510.005530.009465005252021000
2017-04-135570.005630.005540.005540.0013975007784168000
2017-04-125550.005620.005500.005590.0015568008656923000
2017-04-115640.005700.005500.005570.00213780011944081000
2017-04-105740.005790.005680.005710.0014111008055023000
2017-04-075680.005720.005610.005680.00267680015194185000
2017-04-065800.005820.005690.005700.0016310009351264000
2017-04-055890.005900.005770.005820.0012438007262721000
2017-04-045850.005950.005830.005850.00174390010253389000
2017-04-035780.005850.005750.005810.0012948007521117000
2017-03-315800.005850.005680.005680.00213410012274030000
2017-03-305790.005920.005750.005830.00191730011211526000
2017-03-295770.005810.005710.005800.0012946007472948000
2017-03-285690.005760.005680.005750.0014178008122513000
2017-03-275640.005710.005630.005650.0011787006674065000
2017-03-245670.005800.005650.005670.0016329009324934000
2017-03-235740.005750.005630.005650.0011637006597336000
2017-03-225530.005720.005530.005640.00178380010055753000
2017-03-215530.005630.005530.005610.0011098006206374000
2017-03-175500.005610.005460.005570.00271080015078913000
2017-03-165630.005650.005550.005570.00245700013719028000
2017-03-155630.005730.005630.005670.0014017007957931000
2017-03-145780.005780.005660.005690.00230400013140656000
2017-03-135770.005910.005730.005840.00335750019561923000
2017-03-105600.005690.005520.005670.00326410018324298000
2017-03-095470.005490.005410.005420.007625004142774000
2017-03-085370.005450.005360.005430.0012128006564607000
2017-03-075430.005440.005330.005380.00199030010710656000
2017-03-065510.005520.005440.005460.0010735005878091000
2017-03-035500.005530.005460.005530.0011888006536144000
2017-03-025600.005600.005470.005490.0017111009431774000
2017-03-015540.005600.005490.005550.0014949008301499000
2017-02-285500.005620.005490.005510.00258280014332147000
2017-02-275410.005480.005390.005450.0012657006890918000
2017-02-245440.005500.005420.005420.0010707005835821000
2017-02-235420.005460.005370.005450.0012349006704304000
2017-02-225330.005440.005310.005430.0016653008981340000
2017-02-215300.005330.005270.005330.008888004715031000
2017-02-205240.005340.005240.005330.0014944007920469000
2017-02-175150.005320.005150.005270.0018948009966932000
2017-02-165200.005270.005150.005170.0010483005435574000
2017-02-155310.005310.005140.005220.0017231008966593000
2017-02-145210.005330.005210.005240.0016889008902583000
2017-02-135200.005210.005150.005180.008798004555876000
2017-02-105160.005200.005110.005190.0012672006543411000
2017-02-095130.005170.005090.005110.009454004848504000
2017-02-085140.005190.005090.005150.0010483005392510000
2017-02-075120.005130.005070.005110.008136004152730000
2017-02-065100.005160.005070.005150.0011299005794150000
2017-02-035080.005180.005070.005080.0014033007175391000
2017-02-025160.005170.005050.005060.0014322007329791000
2017-02-014940.005140.004930.005120.00229230011628804000
2017-01-314925.004985.004920.004945.0010372005140637500
2017-01-304955.004975.004935.004965.0011558005728455000
2017-01-274995.004995.004925.004950.0016099007971007500
2017-01-265040.005040.004950.004970.0017844008903180000
2017-01-255030.005110.005000.005040.0016438008295647000
2017-01-244910.004990.004900.004975.0016044007943459000
2017-01-234950.004970.004910.004915.0013151006490998000
2017-01-205010.005030.004980.005000.0015986008003985000
2017-01-194900.005040.004890.005010.0018135009034437000
2017-01-184885.004960.004880.004900.0018003008826257500
2017-01-174915.004970.004875.004880.0020241009936997500
2017-01-164780.004890.004770.004875.0017987008729636000
2017-01-134780.004790.004755.004780.008209003919647500
2017-01-124770.004800.004715.004785.0017492008339532500
2017-01-114640.004705.004630.004700.009324004363583000
2017-01-104715.004740.004660.004665.0018428008636739500
2017-01-064680.004755.004670.004740.0012385005848169000
2017-01-054635.004700.004625.004700.0010149004746545000
2017-01-044710.004730.004635.004640.0017745008286216000
2016-12-304650.004710.004650.004690.007575003551132500
2016-12-294710.004710.004660.004690.009067004246672500
2016-12-284700.004735.004665.004700.009682004560195500
2016-12-274675.004725.004650.004655.009004004210653500
2016-12-264620.004675.004595.004655.0010210004744558500
2016-12-224600.004625.004555.004590.0014086006463682500
2016-12-214545.004570.004535.004550.009888004505564500
2016-12-204495.004590.004480.004550.0015350006975453500
2016-12-194535.004575.004505.004545.0013568006157847000
2016-12-164525.004530.004480.004505.0011389005128570000
2016-12-154535.004570.004500.004500.0016431007440560000
2016-12-144455.004550.004445.004505.0021430009661127500
2016-12-134440.004485.004380.004460.0020554009138443500
2016-12-124320.004390.004295.004380.0022388009748039500
2016-12-094240.004310.004230.004300.00372050015904744000
2016-12-084420.004420.004300.004310.0016636007192371500
2016-12-074425.004440.004355.004370.0021591009477207000
2016-12-064405.004415.004360.004385.0014876006521673000
2016-12-054400.004435.004350.004355.0014473006350149000
2016-12-024470.004495.004410.004440.0016819007474886500
2016-12-014395.004545.004395.004495.00298470013361518000
2016-11-304330.004370.004305.004365.00342620014913177000
2016-11-294330.004375.004325.004345.0012051005236042000
2016-11-284300.004325.004285.004305.0011995005166969500
2016-11-254315.004325.004260.004290.0013076005602356500
2016-11-244400.004400.004265.004280.0021756009412479500
2016-11-224370.004405.004365.004385.0018183007980386000
2016-11-214330.004395.004320.004365.0019963008716564000
2016-11-184360.004360.004310.004320.0013328005768535500
2016-11-174310.004395.004270.004340.0020679008959785000
2016-11-164255.004325.004240.004315.0020863008960081500
2016-11-154170.004225.004135.004200.0020465008558015500
2016-11-144175.004190.004120.004125.0020083008336165500
2016-11-114200.004200.004125.004140.0019977008302764000
2016-11-104205.004220.004140.004165.0016040006690410500
2016-11-094170.004220.004025.004065.00312120012842967000
2016-11-084180.004200.004120.004125.009576003963615500
2016-11-074180.004195.004130.004150.0011994004981785000
2016-11-044180.004210.004085.004135.0016526006835623500
2016-11-024205.004250.004180.004210.009829004133853500
2016-11-014230.004245.004190.004220.009272003906138500
2016-10-314190.004220.004120.004220.0017312007253677000
2016-10-284315.004320.004220.004245.00377280016054803000
2016-10-274290.004330.004285.004290.0016481007090559500
2016-10-264230.004270.004210.004265.0012193005182317000
2016-10-254160.004245.004160.004215.0013344005614666500
2016-10-244235.004265.004225.004230.009863004185862000
2016-10-214230.004270.004210.004235.0012873005459024500
2016-10-204255.004295.004230.004265.0013436005729144000
2016-10-194275.004280.004230.004265.0017424007425222000
2016-10-184250.004335.004225.004275.00281720012007666500
2016-10-174215.004215.004155.004200.0014354006008967500
2016-10-144175.004205.004160.004200.0010706004484575000
2016-10-134150.004220.004130.004190.00244140010229558500
2016-10-124125.004170.004115.004120.0013596005629487000
2016-10-114175.004180.004120.004150.0015985006637056500
2016-10-074165.004170.004135.004165.0011333004713000500
2016-10-064245.004250.004170.004180.0017640007414665000
2016-10-054195.004235.004185.004230.0022370009432633000
2016-10-044150.004185.004140.004180.0016721006970189500
2016-10-034115.004175.004085.004150.0021701008996759500
2016-09-304140.004145.004080.004110.00273850011268115500
2016-09-294130.004165.004090.004125.00391490016163012000
2016-09-284100.004135.004080.004130.00244040010032464500
2016-09-274050.004100.004010.004100.00286350011651815500
2016-09-264080.004095.004005.004040.00277700011224183000
2016-09-233950.004035.003910.004030.00737350029399688500
2016-09-213835.003895.003790.003895.002076710079963474000
2016-09-203845.003875.003820.003835.00282620010864017500
2016-09-163870.003890.003855.003880.0024666009560363000
2016-09-153855.003885.003830.003875.00325100012549586500
2016-09-143865.003875.003820.003820.00333520012801414500
2016-09-133900.003910.003850.003890.00921080035797435000
2016-09-124015.004070.003910.003915.00783150030953004500
2016-09-094195.004195.004120.004155.00311530012960360500
2016-09-084200.004225.004165.004195.00257610010812025500
2016-09-074090.004215.004090.004200.00459780019186781500
2016-09-064010.004080.003990.004055.0019182007756550000
2016-09-054020.004030.003985.004010.007867003156313500
2016-09-023950.004025.003940.003990.0017606007042504000
2016-09-013935.003985.003920.003965.0012797005069882000
2016-08-313945.003945.003905.003935.009154003596166500
2016-08-303960.003965.003890.003945.0010875004268649500
2016-08-293900.004000.003900.003955.0020462008107928000
2016-08-263910.003915.003840.003870.0016625006436485500
2016-08-253925.003985.003830.003925.00334380013112857500
2016-08-244130.004150.004105.004135.0010849004479600000
2016-08-234150.004180.004130.004130.0013383005554798500
2016-08-224110.004160.004100.004150.0017825007379661000
2016-08-194110.004110.004030.004080.0014086005741070000
2016-08-184095.004115.004075.004105.0015312006277953000
2016-08-174080.004095.004060.004065.0010172004143466000
2016-08-164050.004115.004040.004085.0014961006114782500
2016-08-154005.004090.004005.004080.008661003523514500
2016-08-124030.004090.004005.004065.0020189008189898500
2016-08-103950.004050.003940.004010.00300960012045222500
2016-08-093745.003815.003735.003810.007508002838000500
2016-08-083740.003770.003665.003770.0014128005278175500
2016-08-053765.003815.003730.003740.0012948004859919500
2016-08-043875.003880.003795.003810.0010731004101576500
2016-08-033840.003900.003820.003880.008194003172114000
2016-08-023915.003930.003895.003895.006307002465377500
2016-08-013870.003925.003830.003915.008711003396468500
2016-07-293910.003935.003840.003925.0011459004459296500
2016-07-283880.003915.003860.003900.008928003469345000
2016-07-273950.003955.003890.003915.0012865005047292000
2016-07-263950.003960.003905.003920.008950003516350500
2016-07-253980.003990.003930.003950.009271003671662500
2016-07-223880.003950.003865.003950.0014632005722729500
2016-07-214010.004020.003925.003945.0015393006108517500
2016-07-203995.004025.003970.004005.0016050006420821500
2016-07-193940.004000.003900.004000.0016865006694312500
2016-07-153940.003955.003875.003910.0018520007259250500
2016-07-143950.003990.003930.003970.0023269009239086000
2016-07-133950.003955.003915.003940.0022128008711146000
2016-07-123895.003940.003885.003890.0019928007785046500
2016-07-113790.003890.003790.003855.0020591007929211000
2016-07-083785.003810.003755.003760.0014234005382926000
2016-07-073765.003790.003740.003785.0013712005171945000
2016-07-063700.003755.003660.003745.0021459007980452000
2016-07-053750.003755.003690.003730.0012398004607001500
2016-07-043695.003740.003690.003725.0012465004634171000
2016-07-013680.003750.003660.003730.0016635006189778500
2016-06-303765.003785.003735.003735.0018000006757634000
2016-06-293810.003830.003765.003780.0016527006260611500
2016-06-283715.003830.003710.003780.0019517007372174500
2016-06-273690.003775.003675.003765.0018121006793167000
2016-06-243810.003820.003560.003650.0022187008185271500
2016-06-233795.003795.003745.003790.0012162004591265000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog