暗号資産
FISCO BTC Index
7/26 2:19:44
17,188,245
6098 東証プライム サービス業
リクルートホールディングス
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 8,690.0 | 8,770.0 | 8,311.0 | 8,406.0 | 5,270,700 | 8,406.0 |
| 2024/9/3 | 8,973.0 | 9,108.0 | 8,961.0 | 9,060.0 | 2,379,900 | 9,060.0 |
| 2024/9/2 | 9,166.0 | 9,310.0 | 9,041.0 | 9,108.0 | 3,272,900 | 9,108.0 |
| 2024/8/30 | 8,821.0 | 9,095.0 | 8,789.0 | 9,047.0 | 7,060,500 | 9,047.0 |
| 2024/8/29 | 8,846.0 | 8,888.0 | 8,722.0 | 8,747.0 | 5,988,400 | 8,747.0 |
| 2024/8/28 | 8,824.0 | 8,961.0 | 8,801.0 | 8,899.0 | 3,337,500 | 8,899.0 |
| 2024/8/27 | 8,612.0 | 8,866.0 | 8,567.0 | 8,863.0 | 4,286,900 | 8,863.0 |
| 2024/8/26 | 8,677.0 | 8,782.0 | 8,595.0 | 8,748.0 | 3,675,300 | 8,748.0 |
| 2024/8/23 | 8,854.0 | 9,017.0 | 8,790.0 | 8,828.0 | 4,243,500 | 8,828.0 |
| 2024/8/22 | 8,632.0 | 8,855.0 | 8,590.0 | 8,800.0 | 3,951,200 | 8,800.0 |
| 2024/8/21 | 8,360.0 | 8,640.0 | 8,300.0 | 8,627.0 | 3,086,000 | 8,627.0 |
| 2024/8/20 | 8,539.0 | 8,673.0 | 8,457.0 | 8,463.0 | 4,386,200 | 8,463.0 |
| 2024/8/19 | 8,693.0 | 8,743.0 | 8,471.0 | 8,524.0 | 4,427,000 | 8,524.0 |
| 2024/8/16 | 8,436.0 | 8,895.0 | 8,430.0 | 8,810.0 | 5,489,400 | 8,810.0 |
| 2024/8/15 | 8,437.0 | 8,500.0 | 8,153.0 | 8,286.0 | 5,009,400 | 8,286.0 |
| 2024/8/14 | 8,397.0 | 8,654.0 | 8,100.0 | 8,487.0 | 5,266,900 | 8,487.0 |
| 2024/8/13 | 8,452.0 | 8,577.0 | 8,156.0 | 8,280.0 | 6,947,900 | 8,280.0 |
| 2024/8/9 | 8,006.0 | 8,357.0 | 7,952.0 | 8,302.0 | 10,357,400 | 8,302.0 |
| 2024/8/8 | 7,629.0 | 7,988.0 | 7,589.0 | 7,773.0 | 5,223,400 | 7,773.0 |
| 2024/8/7 | 7,139.0 | 8,013.0 | 7,017.0 | 7,779.0 | 6,499,800 | 7,779.0 |