[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 
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
2016-06-223805.003805.003750.003790.009374003545245000
2016-06-213795.003830.003785.003830.0017242006575748000
2016-06-203790.003815.003770.003780.0011519004368040500
2016-06-173720.003765.003710.003725.0020133007510804500
2016-06-163755.003770.003690.003695.0014770005486795500
2016-06-153785.003805.003750.003775.0016204006121039500
2016-06-143775.003825.003720.003810.0020432007726013500
2016-06-133810.003810.003745.003755.0013223004979993000
2016-06-103820.003830.003770.003815.0018009006860559500
2016-06-093815.003825.003770.003790.0018582007049801000
2016-06-083775.003830.003760.003830.0017653006716593000
2016-06-073735.003780.003725.003775.0014877005597404000
2016-06-063680.003705.003655.003705.0010634003923948500
2016-06-033655.003745.003640.003745.0022505008365645000
2016-06-023675.003705.003585.003625.0019531007086869000
2016-06-013760.003770.003665.003710.00352590013049645500
2016-05-313770.003865.003725.003775.001983440075088212000
2016-05-303755.003760.003735.003750.0010711004014683500
2016-05-273745.003750.003715.003745.0011638004351969500
2016-05-263750.003765.003720.003730.0016499006169727000
2016-05-253705.003735.003685.003715.0019468007227093500
2016-05-243680.003685.003635.003680.0018217006677616000
2016-05-233675.003730.003660.003665.00282490010434001500
2016-05-203595.003690.003585.003675.00323180011804124500
2016-05-193635.003635.003600.003620.0014219005145375000
2016-05-183595.003630.003585.003615.0018190006567711500
2016-05-173580.003620.003555.003595.0014209005107730500
2016-05-163565.003645.003555.003580.0020901007503661500
2016-05-133550.003640.003550.003600.00286370010296046000
2016-05-123470.003505.003420.003505.0010573003668418500
2016-05-113480.003510.003460.003500.0013386004674064000
2016-05-103400.003490.003395.003485.0012631004370643500
2016-05-093395.003410.003360.003390.0010954003714708000
2016-05-063310.003365.003305.003355.0011808003947704500
2016-05-023280.003345.003270.003335.0016350005429781000
2016-04-283495.003500.003405.003415.0017467006016802500
2016-04-273495.003495.003435.003465.0010412003602310000
2016-04-263510.003520.003415.003485.0013764004769340500
2016-04-253525.003530.003455.003470.007908002753030000
2016-04-223465.003515.003450.003515.0012987004532285000
2016-04-213465.003495.003440.003475.009390003259262500
2016-04-203400.003460.003390.003440.0013971004798905000
2016-04-193355.003385.003320.003375.009277003121001500
2016-04-183280.003310.003260.003285.0014673004827100500
2016-04-153370.003400.003355.003380.0010647003596822000
2016-04-143360.003395.003345.003390.0013599004591120500
2016-04-133280.003325.003250.003310.0015386005064945000
2016-04-123250.003310.003235.003260.0013169004300797000
2016-04-113260.003280.003225.003265.0014758004806248500
2016-04-083250.003355.003235.003305.0013255004370961000
2016-04-073320.003375.003270.003285.0015750005195534500
2016-04-063330.003335.003300.003310.0014028004643628500
2016-04-053380.003400.003320.003335.0016792005646561500
2016-04-043390.003405.003335.003360.0014537004890227500
2016-04-013460.003460.003360.003390.0011961004067975000
2016-03-313475.003500.003435.003435.008797003039130000
2016-03-303470.003510.003445.003445.008757003044576500
2016-03-293500.003530.003480.003495.007353002572928500
2016-03-283500.003530.003480.003530.0010796003789436500
2016-03-253495.003535.003450.003460.008155002841330000
2016-03-243435.003485.003435.003465.0010430003614377000
2016-03-233425.003460.003390.003430.0014872005105603000
2016-03-223440.003455.003385.003425.0012685004334159000
2016-03-183445.003455.003370.003390.00336410011437070000
2016-03-173515.003545.003440.003465.009760003410698000
2016-03-163475.003545.003465.003485.009652003373511000
2016-03-153505.003555.003490.003505.0011873004176179500
2016-03-143515.003520.003470.003510.009142003198777500
2016-03-113475.003505.003440.003480.0015476005381628000
2016-03-103440.003515.003435.003510.0010848003786603500
2016-03-093400.003465.003385.003405.0010691003649197500
2016-03-083465.003480.003400.003435.0012358004242390000
2016-03-073515.003520.003465.003470.007699002676783500
2016-03-043475.003520.003465.003515.0012738004447541000
2016-03-033465.003500.003440.003495.0013234004602356500
2016-03-023460.003510.003440.003485.0013563004716973000
2016-03-013345.003390.003335.003370.0012487004194786500
2016-02-293425.003460.003345.003350.0025614008676279500
2016-02-263330.003400.003330.003390.0016273005491065500
2016-02-253295.003350.003280.003305.0017463005782606000
2016-02-243290.003310.003260.003290.0010337003392505000
2016-02-233385.003400.003305.003315.0010572003523394000
2016-02-223305.003400.003290.003380.008602002899525500
2016-02-193375.003395.003310.003320.0012668004227765500
2016-02-183465.003475.003380.003390.0015831005413806500
2016-02-173380.003415.003320.003355.0015645005263278500
2016-02-163420.003490.003400.003415.0021647007445344500
2016-02-153400.003495.003335.003460.0018022006175873500
2016-02-123270.003305.003190.003225.0028389009254546000
2016-02-103555.003575.003365.003410.0023310008040656500
2016-02-093600.003650.003540.003580.0015107005415820000
2016-02-083650.003745.003620.003720.008798003243477000
2016-02-053665.003710.003635.003675.0012983004765227500
2016-02-043745.003775.003710.003735.0011899004447651500
2016-02-033785.003830.003745.003820.0010898004140226000
2016-02-023800.003865.003785.003845.0015499005948689500
2016-02-013800.003870.003780.003820.0019892007606456500
2016-01-293710.003800.003680.003785.00283980010631272500
2016-01-283675.003710.003640.003670.0014723005421231000
2016-01-273690.003690.003640.003670.0025107009205914500
2016-01-263550.003625.003530.003600.0020687007425057500
2016-01-253550.003600.003515.003590.0014024005013417500
2016-01-223400.003480.003385.003480.0013794004730771500
2016-01-213425.003465.003285.003290.0026955009103585000
2016-01-203580.003605.003415.003425.0021277007430232000
2016-01-193535.003640.003530.003565.0024930008919622000
2016-01-183510.003540.003450.003530.0025425008927346000
2016-01-153530.003565.003480.003510.0016183005697260000
2016-01-143460.003515.003415.003480.0021864007565887000
2016-01-133435.003550.003435.003530.0017121006036318500
2016-01-123500.003535.003410.003410.0019407006735512000
2016-01-083500.003580.003500.003505.0023817008418229000
2016-01-073525.003560.003515.003520.0016571005856458500
2016-01-063600.003620.003515.003525.0022838008098348500
2016-01-053500.003605.003500.003580.0023211008276609500
2016-01-043570.003585.003505.003510.008460002989952500
2015-12-303590.003615.003560.003560.008333002982660500
2015-12-293520.003590.003520.003570.0010394003703354000
2015-12-283540.003560.003510.003535.007687002718849500
2015-12-253510.003530.003490.003505.0013105004604262000
2015-12-243640.003670.003535.003540.0018746006729062000
2015-12-223660.003660.003620.003620.007147002599320000
2015-12-213605.003665.003585.003615.0014320005179771500
2015-12-183680.003730.003645.003645.0018107006662564500
2015-12-173700.003715.003665.003685.0014781005458607500
2015-12-163640.003665.003625.003650.0014779005389155000
2015-12-153605.003655.003585.003600.0016962006142752000
2015-12-143560.003605.003540.003595.0017650006297512500
2015-12-113620.003655.003620.003640.0018939006886122500
2015-12-103615.003655.003615.003630.0012888004691759000
2015-12-093690.003700.003635.003640.0021400007816326000
2015-12-083770.003775.003725.003725.008991003364608500
2015-12-073715.003785.003715.003750.0013638005129491500
2015-12-043760.003775.003705.003725.0014310005347290000
2015-12-033855.003860.003825.003830.008421003229328000
2015-12-023830.003865.003815.003850.007209002775366000
2015-12-013840.003890.003840.003865.0013461005200329500

   ※ 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