リクルートホールディングス
6098プライム/サービス業/Recruit Holdings Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 6,303.0 | 6,514.0 | 6,303.0 | 6,514.0 | -2.0 | -0.03% | 5,699,100 |
| 2026-03-12 | 6,463.0 | 6,539.0 | 6,411.0 | 6,516.0 | -12.0 | -0.18% | 5,971,100 |
| 2026-03-11 | 6,639.0 | 6,680.0 | 6,509.0 | 6,528.0 | -70.0 | -1.06% | 5,523,300 |
| 2026-03-10 | 6,724.0 | 6,801.0 | 6,506.0 | 6,598.0 | -102.0 | -1.52% | 7,625,800 |
| 2026-03-09 | 6,500.0 | 6,722.0 | 6,492.0 | 6,700.0 | -302.0 | -4.31% | 7,012,200 |
| 2026-03-06 | 7,095.0 | 7,098.0 | 6,959.0 | 7,002.0 | +77.0 | +1.11% | 5,538,900 |
| 2026-03-05 | 7,060.0 | 7,122.0 | 6,901.0 | 6,925.0 | +165.0 | +2.44% | 8,188,400 |
| 2026-03-04 | 6,831.0 | 6,893.0 | 6,682.0 | 6,760.0 | -24.0 | -0.35% | 8,212,100 |
| 2026-03-03 | 6,809.0 | 6,876.0 | 6,694.0 | 6,784.0 | +96.0 | +1.44% | 9,344,200 |
| 2026-03-02 | 6,774.0 | 6,856.0 | 6,638.0 | 6,688.0 | -178.0 | -2.59% | 5,554,800 |
| 2026-02-27 | 6,888.0 | 6,966.0 | 6,695.0 | 6,866.0 | +116.0 | +1.72% | 10,472,600 |
| 2026-02-26 | 6,550.0 | 6,870.0 | 6,510.0 | 6,750.0 | +460.0 | +7.31% | 11,504,200 |
| 2026-02-25 | 6,188.0 | 6,343.0 | 6,170.0 | 6,290.0 | +127.0 | +2.06% | 10,681,900 |
| 2026-02-24 | 6,180.0 | 6,370.0 | 6,085.0 | 6,163.0 | -121.0 | -1.93% | 8,607,400 |
| 2026-02-20 | 6,416.0 | 6,425.0 | 6,255.0 | 6,284.0 | -53.0 | -0.84% | 6,210,800 |
| 2026-02-19 | 6,427.0 | 6,456.0 | 6,223.0 | 6,337.0 | +10.0 | +0.16% | 7,780,400 |
| 2026-02-18 | 6,085.0 | 6,327.0 | 6,081.0 | 6,327.0 | +213.0 | +3.48% | 6,597,800 |
| 2026-02-17 | 6,165.0 | 6,187.0 | 6,040.0 | 6,114.0 | -251.0 | -3.94% | 6,923,700 |
| 2026-02-16 | 6,256.0 | 6,375.0 | 6,156.0 | 6,365.0 | +209.0 | +3.40% | 11,063,800 |
| 2026-02-13 | 6,305.0 | 6,404.0 | 6,120.0 | 6,156.0 | -649.0 | -9.54% | 20,343,000 |
| 2026-02-12 | 7,060.0 | 7,230.0 | 6,805.0 | 6,805.0 | -555.0 | -7.54% | 13,324,800 |
| 2026-02-10 | 7,571.0 | 7,574.0 | 7,279.0 | 7,360.0 | +207.0 | +2.89% | 10,987,700 |
| 2026-02-09 | 7,087.0 | 7,218.0 | 7,032.0 | 7,153.0 | +91.0 | +1.29% | 8,874,300 |
| 2026-02-06 | 7,000.0 | 7,062.0 | 6,794.0 | 7,062.0 | -88.0 | -1.23% | 11,113,400 |
| 2026-02-05 | 7,450.0 | 7,467.0 | 7,100.0 | 7,150.0 | -351.0 | -4.68% | 9,516,500 |
| 2026-02-04 | 8,051.0 | 8,070.0 | 7,501.0 | 7,501.0 | -843.0 | -10.10% | 12,449,400 |
| 2026-02-03 | 8,270.0 | 8,419.0 | 8,216.0 | 8,344.0 | +86.0 | +1.04% | 6,265,400 |
| 2026-02-02 | 8,200.0 | 8,370.0 | 8,108.0 | 8,258.0 | +158.0 | +1.95% | 4,345,700 |
| 2026-01-30 | 8,162.0 | 8,178.0 | 8,055.0 | 8,100.0 | -62.0 | -0.76% | 6,058,500 |
| 2026-01-29 | 8,200.0 | 8,239.0 | 8,150.0 | 8,162.0 | -297.0 | -3.51% | 5,181,800 |
| 2026-01-28 | 8,510.0 | 8,576.0 | 8,426.0 | 8,459.0 | -51.0 | -0.60% | 4,051,700 |
| 2026-01-27 | 8,440.0 | 8,581.0 | 8,310.0 | 8,510.0 | +142.0 | +1.70% | 4,094,600 |
| 2026-01-26 | 8,492.0 | 8,500.0 | 8,276.0 | 8,368.0 | -220.0 | -2.56% | 4,943,400 |
| 2026-01-23 | 8,564.0 | 8,614.0 | 8,425.0 | 8,588.0 | +89.0 | +1.05% | 3,900,600 |
| 2026-01-22 | 8,591.0 | 8,706.0 | 8,499.0 | 8,499.0 | +46.0 | +0.54% | 4,383,800 |
| 2026-01-21 | 8,674.0 | 8,760.0 | 8,438.0 | 8,453.0 | -320.0 | -3.65% | 4,563,700 |
| 2026-01-20 | 8,913.0 | 9,077.0 | 8,745.0 | 8,773.0 | -590.0 | -6.30% | 6,000,800 |
| 2026-01-19 | 9,269.0 | 9,377.0 | 9,191.0 | 9,363.0 | +172.0 | +1.87% | 4,037,900 |
| 2026-01-16 | 9,102.0 | 9,288.0 | 9,099.0 | 9,191.0 | -49.0 | -0.53% | 3,041,000 |
| 2026-01-15 | 9,097.0 | 9,299.0 | 8,997.0 | 9,240.0 | +143.0 | +1.57% | 3,387,500 |
| 2026-01-14 | 9,174.0 | 9,224.0 | 9,036.0 | 9,097.0 | -77.0 | -0.84% | 3,644,200 |
| 2026-01-13 | 9,524.0 | 9,563.0 | 9,121.0 | 9,174.0 | -158.0 | -1.69% | 4,836,100 |
| 2026-01-09 | 9,255.0 | 9,373.0 | 9,077.0 | 9,332.0 | +77.0 | +0.83% | 4,610,900 |
| 2026-01-08 | 9,234.0 | 9,308.0 | 9,202.0 | 9,255.0 | -55.0 | -0.59% | 3,551,300 |
| 2026-01-07 | 9,009.0 | 9,381.0 | 8,982.0 | 9,310.0 | +310.0 | +3.44% | 4,461,600 |
| 2026-01-06 | 9,300.0 | 9,381.0 | 9,000.0 | 9,000.0 | -20.0 | -0.22% | 4,456,500 |
| 2026-01-05 | 9,108.0 | 9,160.0 | 9,020.0 | 9,020.0 | +173.0 | +1.96% | 4,466,100 |
| 2025-12-30 | 9,035.0 | 9,050.0 | 8,847.0 | 8,847.0 | -157.0 | -1.74% | 2,751,100 |
| 2025-12-29 | 9,041.0 | 9,086.0 | 8,959.0 | 9,004.0 | -96.0 | -1.05% | 2,369,600 |
| 2025-12-26 | 9,019.0 | 9,149.0 | 9,015.0 | 9,100.0 | -10.0 | -0.11% | 1,690,300 |
| 2025-12-25 | 9,094.0 | 9,137.0 | 8,963.0 | 9,110.0 | +16.0 | +0.18% | 1,829,400 |
| 2025-12-24 | 9,200.0 | 9,237.0 | 9,070.0 | 9,094.0 | -11.0 | -0.12% | 2,860,600 |
| 2025-12-23 | 9,200.0 | 9,205.0 | 9,021.0 | 9,105.0 | +156.0 | +1.74% | 3,812,900 |
| 2025-12-22 | 8,950.0 | 9,035.0 | 8,839.0 | 8,949.0 | +100.0 | +1.13% | 3,393,900 |
| 2025-12-19 | 8,970.0 | 9,090.0 | 8,844.0 | 8,849.0 | 0.0 | 0.00% | 7,165,300 |
| 2025-12-18 | 8,652.0 | 8,914.0 | 8,432.0 | 8,849.0 | +217.0 | +2.51% | 6,298,600 |
| 2025-12-17 | 8,544.0 | 8,643.0 | 8,409.0 | 8,632.0 | +147.0 | +1.73% | 3,565,700 |
| 2025-12-16 | 8,698.0 | 8,732.0 | 8,457.0 | 8,485.0 | -135.0 | -1.57% | 4,684,300 |
| 2025-12-15 | 8,301.0 | 8,638.0 | 8,281.0 | 8,620.0 | +308.0 | +3.71% | 4,724,900 |
| 2025-12-12 | 8,200.0 | 8,360.0 | 8,127.0 | 8,312.0 | +181.0 | +2.23% | 5,127,700 |
| 2025-12-11 | 8,247.0 | 8,280.0 | 8,086.0 | 8,131.0 | +34.0 | +0.42% | 4,174,200 |
| 2025-12-10 | 8,080.0 | 8,146.0 | 7,985.0 | 8,097.0 | +17.0 | +0.21% | 3,725,700 |
| 2025-12-09 | 8,167.0 | 8,193.0 | 8,074.0 | 8,080.0 | -16.0 | -0.20% | 2,779,500 |
| 2025-12-08 | 8,158.0 | 8,264.0 | 8,073.0 | 8,096.0 | -153.0 | -1.85% | 3,827,200 |
| 2025-12-05 | 8,272.0 | 8,364.0 | 8,138.0 | 8,249.0 | -173.0 | -2.05% | 4,715,000 |
| 2025-12-04 | 8,053.0 | 8,531.0 | 8,050.0 | 8,422.0 | +219.0 | +2.67% | 6,333,400 |
| 2025-12-03 | 7,892.0 | 8,215.0 | 7,843.0 | 8,203.0 | +392.0 | +5.02% | 5,384,200 |
| 2025-12-02 | 7,955.0 | 8,004.0 | 7,781.0 | 7,811.0 | -166.0 | -2.08% | 4,126,900 |
| 2025-12-01 | 7,910.0 | 8,072.0 | 7,878.0 | 7,977.0 | -29.0 | -0.36% | 3,158,600 |
| 2025-11-28 | 8,050.0 | 8,108.0 | 7,951.0 | 8,006.0 | -23.0 | -0.29% | 3,320,600 |
| 2025-11-27 | 8,036.0 | 8,050.0 | 7,977.0 | 8,029.0 | -7.0 | -0.09% | 3,605,500 |
| 2025-11-26 | 7,886.0 | 8,090.0 | 7,813.0 | 8,036.0 | +290.0 | +3.74% | 5,705,500 |
| 2025-11-25 | 7,901.0 | 7,976.0 | 7,746.0 | 7,746.0 | +38.0 | +0.49% | 5,506,500 |
| 2025-11-21 | 7,600.0 | 7,853.0 | 7,600.0 | 7,708.0 | +69.0 | +0.90% | 16,616,000 |
| 2025-11-20 | 7,650.0 | 7,759.0 | 7,633.0 | 7,639.0 | +39.0 | +0.51% | 5,059,900 |
| 2025-11-19 | 7,667.0 | 7,825.0 | 7,592.0 | 7,600.0 | -95.0 | -1.23% | 5,474,200 |
| 2025-11-18 | 7,856.0 | 7,948.0 | 7,695.0 | 7,695.0 | -287.0 | -3.60% | 3,815,500 |
| 2025-11-17 | 7,942.0 | 8,138.0 | 7,942.0 | 7,982.0 | -121.0 | -1.49% | 3,730,200 |
| 2025-11-14 | 8,102.0 | 8,200.0 | 8,014.0 | 8,103.0 | -116.0 | -1.41% | 4,219,800 |
| 2025-11-13 | 8,015.0 | 8,299.0 | 8,014.0 | 8,219.0 | +54.0 | +0.66% | 4,116,600 |
| 2025-11-12 | 8,350.0 | 8,372.0 | 8,107.0 | 8,165.0 | -117.0 | -1.41% | 4,137,700 |
| 2025-11-11 | 8,458.0 | 8,460.0 | 8,212.0 | 8,282.0 | +175.0 | +2.16% | 5,400,500 |
| 2025-11-10 | 8,350.0 | 8,400.0 | 8,046.0 | 8,107.0 | -380.0 | -4.48% | 6,896,600 |
| 2025-11-07 | 8,499.0 | 8,581.0 | 8,196.0 | 8,487.0 | +1176.0 | +16.09% | 17,027,100 |
| 2025-11-06 | 7,258.0 | 7,355.0 | 7,208.0 | 7,311.0 | +90.0 | +1.25% | 6,434,200 |
| 2025-11-05 | 7,305.0 | 7,348.0 | 7,143.0 | 7,221.0 | -123.0 | -1.67% | 7,402,000 |
| 2025-11-04 | 7,429.0 | 7,524.0 | 7,344.0 | 7,344.0 | -364.0 | -4.72% | 6,497,700 |
| 2025-10-31 | 7,708.0 | 7,814.0 | 7,658.0 | 7,708.0 | +97.0 | +1.27% | 3,769,600 |
| 2025-10-30 | 7,557.0 | 7,653.0 | 7,487.0 | 7,611.0 | +31.0 | +0.41% | 4,182,300 |
| 2025-10-29 | 7,637.0 | 7,664.0 | 7,489.0 | 7,580.0 | -139.0 | -1.80% | 4,325,200 |
| 2025-10-28 | 7,860.0 | 7,899.0 | 7,644.0 | 7,719.0 | -186.0 | -2.35% | 4,147,900 |
| 2025-10-27 | 7,941.0 | 8,034.0 | 7,872.0 | 7,905.0 | -25.0 | -0.32% | 4,614,500 |
| 2025-10-24 | 7,879.0 | 7,982.0 | 7,840.0 | 7,930.0 | +201.0 | +2.60% | 3,654,000 |
| 2025-10-23 | 7,756.0 | 7,789.0 | 7,680.0 | 7,729.0 | -142.0 | -1.80% | 3,133,400 |
| 2025-10-22 | 7,839.0 | 7,954.0 | 7,803.0 | 7,871.0 | -39.0 | -0.49% | 3,435,200 |
| 2025-10-21 | 7,875.0 | 7,967.0 | 7,800.0 | 7,910.0 | +109.0 | +1.40% | 3,652,800 |
| 2025-10-20 | 7,610.0 | 7,843.0 | 7,607.0 | 7,801.0 | +385.0 | +5.19% | 4,617,700 |
| 2025-10-17 | 7,700.0 | 7,711.0 | 7,416.0 | 7,416.0 | -230.0 | -3.01% | 6,067,800 |
| 2025-10-16 | 7,728.0 | 7,797.0 | 7,646.0 | 7,646.0 | -91.0 | -1.18% | 3,793,700 |
| 2025-10-15 | 7,996.0 | 7,996.0 | 7,737.0 | 7,737.0 | -259.0 | -3.24% | 3,974,800 |
| 2025-10-14 | 7,934.0 | 7,996.0 | 7,832.0 | 7,996.0 | -126.0 | -1.55% | 5,014,000 |
| 2025-10-10 | 8,145.0 | 8,200.0 | 7,992.0 | 8,122.0 | -23.0 | -0.28% | 4,675,200 |
| 2025-10-09 | 8,100.0 | 8,145.0 | 8,036.0 | 8,145.0 | +131.0 | +1.63% | 4,326,800 |
| 2025-10-08 | 7,948.0 | 8,035.0 | 7,931.0 | 8,014.0 | +121.0 | +1.53% | 3,814,700 |
| 2025-10-07 | 7,959.0 | 7,959.0 | 7,817.0 | 7,893.0 | -68.0 | -0.85% | 3,302,200 |
| 2025-10-06 | 8,032.0 | 8,059.0 | 7,898.0 | 7,961.0 | +79.0 | +1.00% | 4,231,200 |
| 2025-10-03 | 7,650.0 | 7,921.0 | 7,646.0 | 7,882.0 | +293.0 | +3.86% | 3,661,200 |
| 2025-10-02 | 7,745.0 | 7,799.0 | 7,584.0 | 7,589.0 | -210.0 | -2.69% | 4,111,100 |
| 2025-10-01 | 7,800.0 | 7,834.0 | 7,720.0 | 7,799.0 | -164.0 | -2.06% | 4,615,900 |
| 2025-09-30 | 8,030.0 | 8,055.0 | 7,950.0 | 7,963.0 | +7.0 | +0.09% | 3,513,300 |
| 2025-09-29 | 8,130.0 | 8,229.0 | 7,924.0 | 7,956.0 | -287.0 | -3.48% | 4,136,500 |
| 2025-09-26 | 8,123.0 | 8,310.0 | 8,052.0 | 8,243.0 | +221.0 | +2.75% | 6,659,300 |
| 2025-09-25 | 7,869.0 | 8,040.0 | 7,843.0 | 8,022.0 | +254.0 | +3.27% | 4,959,500 |
| 2025-09-24 | 7,882.0 | 7,900.0 | 7,742.0 | 7,768.0 | -203.0 | -2.55% | 6,716,600 |
| 2025-09-22 | 7,815.0 | 8,022.0 | 7,811.0 | 7,971.0 | +41.0 | +0.52% | 4,503,000 |
| 2025-09-19 | 8,200.0 | 8,216.0 | 7,880.0 | 7,930.0 | -277.0 | -3.38% | 7,773,600 |
| 2025-09-18 | 8,311.0 | 8,336.0 | 8,175.0 | 8,207.0 | -106.0 | -1.28% | 3,564,000 |
| 2025-09-17 | 8,413.0 | 8,417.0 | 8,313.0 | 8,313.0 | -157.0 | -1.85% | 2,846,000 |
| 2025-09-16 | 8,530.0 | 8,549.0 | 8,422.0 | 8,470.0 | -11.0 | -0.13% | 2,780,100 |
| 2025-09-12 | 8,505.0 | 8,510.0 | 8,352.0 | 8,481.0 | — | — | 4,296,400 |
直近120営業日分を表示