Recruit Holdings

6098
🏛️ アメリカ →
49.30
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-02 51.90 51.90 49.30 49.30 0.0M
2025-10-01 52.10 52.10 50.80 52.10 0.0M
2025-09-30 55.30 55.30 53.10 53.10 0.0M
2025-09-26 55.20 55.20 55.20 55.20 0.0M
2025-09-24 50.60 50.60 50.60 50.60 0.0M
2025-09-23 51.70 56.60 51.70 56.60 0.0M
2025-09-22 51.50 51.50 51.50 51.50 0.0M
2025-09-19 56.40 56.60 51.50 56.60 0.0M
2025-09-18 55.37 55.37 55.37 55.37 0.0M
2025-09-17 54.48 59.54 54.48 59.54 0.0M
2025-09-16 59.13 59.13 59.13 59.13 0.0M
2025-09-15 60.02 60.02 55.07 55.07 0.0M
2025-09-11 55.15 59.30 55.15 55.15 0.0M
2025-09-10 59.29 59.29 59.29 59.29 0.0M
2025-09-08 55.90 59.92 55.90 56.98 0.0M
2025-09-03 56.25 56.25 56.25 56.25 0.0M
2025-09-02 59.73 59.73 59.58 59.58 0.0M
2025-08-29 59.96 59.96 59.96 59.96 0.0M
2025-08-28 61.61 61.70 56.59 56.85 0.0M
2025-08-27 60.97 60.97 60.97 60.97 0.0M
2025-08-26 62.64 62.64 57.69 57.70 0.0M
2025-08-25 64.38 64.38 59.31 60.42 0.0M
2025-08-22 61.58 62.58 61.58 62.58 0.0M
2025-08-21 62.80 62.80 59.96 59.96 0.0M
2025-08-18 64.30 64.30 64.30 64.30 0.0M
2025-08-13 64.90 64.97 64.90 64.97 0.0M
2025-08-12 61.75 61.75 57.64 57.64 0.0M
2025-08-11 55.64 55.64 55.64 55.64 0.0M
2025-08-07 58.70 58.70 53.80 53.80 0.0M
2025-08-06 58.40 58.40 54.60 54.60 0.0M
2025-08-05 56.17 61.45 56.17 61.45 0.0M
2025-08-04 60.65 60.65 60.65 60.65 0.0M
2025-08-01 62.61 62.61 60.25 60.25 0.0M
2025-07-30 62.60 62.60 62.60 62.60 0.0M
2025-07-29 64.84 64.84 64.84 64.84 0.0M
2025-07-24 57.63 57.63 57.63 57.63 0.0M
2025-07-22 57.28 57.28 57.28 57.28 0.0M
2025-07-21 52.22 57.26 52.22 57.26 0.0M
2025-07-17 51.69 51.69 51.69 51.69 0.0M
2025-07-16 50.78 55.73 50.78 55.73 0.0M
2025-07-14 52.87 57.87 52.87 57.87 0.0M
2025-07-09 56.92 56.92 56.92 56.92 0.0M
2025-07-07 59.23 59.23 55.42 55.42 0.0M
2025-07-03 59.52 59.52 54.38 54.38 0.0M
2025-07-02 59.67 59.75 59.67 59.75 0.0M
2025-07-01 56.94 56.94 56.94 56.94 0.0M
2025-06-27 56.70 56.70 56.39 56.39 0.0M
2025-06-26 53.57 59.04 53.57 59.04 0.0M
2025-06-25 57.33 57.33 57.33 57.33 0.0M
2025-06-23 55.85 55.85 50.98 55.19 0.0M
2025-06-18 57.77 57.77 56.69 56.69 0.0M
2025-06-17 51.52 53.96 51.52 53.96 0.0M
2025-06-16 57.87 57.87 54.17 54.17 0.0M
2025-06-13 54.67 54.67 54.67 54.67 0.0M
2025-06-12 59.86 59.86 54.98 57.31 0.0M
2025-06-11 60.38 60.38 58.85 58.85 0.0M
2025-06-06 54.19 55.27 54.19 55.27 0.0M
2025-06-04 56.81 59.24 56.81 58.26 0.0M
2025-06-03 54.97 54.97 54.97 54.97 0.0M
2025-06-02 61.22 61.22 61.22 61.22 0.0M
2025-05-30 59.93 59.93 59.93 59.93 0.0M
2025-05-29 62.62 63.91 62.62 63.91 0.0M
2025-05-28 61.07 61.07 58.47 58.47 0.0M
2025-05-27 63.00 63.00 58.40 58.40 0.0M
2025-05-23 55.25 59.32 55.25 59.32 0.0M
2025-05-22 57.31 61.03 56.24 56.24 0.0M
2025-05-20 58.69 58.69 58.69 58.69 0.0M
2025-05-16 55.30 57.80 55.30 57.80 0.0M
2025-05-15 61.34 62.57 61.34 62.57 0.0M
2025-05-14 59.14 59.14 59.14 59.14 0.0M
2025-05-12 60.00 60.00 58.20 58.20 0.0M
2025-05-09 56.84 56.84 56.84 56.84 0.0M
2025-05-08 59.65 59.65 59.65 59.65 0.0M
2025-05-06 55.42 55.42 55.42 55.42 0.0M
2025-05-05 57.36 58.00 55.41 57.57 0.0M
2025-05-02 54.91 54.91 54.91 54.91 0.0M
2025-05-01 58.55 58.55 54.75 54.75 0.0M
2025-04-30 55.16 56.58 53.33 53.33 0.0M
2025-04-29 52.18 55.85 51.05 51.13 0.0M
2025-04-28 50.75 50.75 50.75 50.75 0.0M
2025-04-25 50.68 50.68 50.68 50.68 0.0M
2025-04-24 48.69 49.08 48.69 49.08 0.0M
2025-04-23 52.40 52.40 52.40 52.40 0.0M
2025-04-22 48.30 49.43 48.30 48.84 0.0M
2025-04-21 52.90 52.90 47.37 47.37 0.0M
2025-04-17 56.98 56.98 56.98 56.98 0.0M
2025-04-16 54.35 54.35 54.35 54.35 0.0M
2025-04-15 56.23 56.23 51.30 51.30 0.0M
2025-04-14 52.77 52.77 52.77 52.77 0.0M
2025-04-11 53.52 53.52 51.63 51.63 0.0M
2025-04-10 54.86 54.86 50.14 51.14 0.0M
2025-04-09 51.91 52.25 50.39 50.39 0.0M
2025-04-08 54.73 54.73 49.80 49.80 0.0M
2025-04-07 43.71 46.44 43.71 44.67 0.0M
2025-04-04 49.88 51.14 47.35 47.35 0.0M
2025-04-03 56.15 56.15 51.36 51.36 0.0M
2025-04-02 54.50 54.50 52.07 52.07 0.0M
2025-04-01 54.26 54.26 54.26 54.26 0.0M
2025-03-31 53.57 53.57 53.57 53.57 0.0M
2025-03-28 55.48 55.48 50.39 50.39 0.0M
2025-03-26 52.39 56.91 52.39 56.91 0.0M
2025-03-20 54.78 57.26 54.78 54.85 0.0M
2025-03-19 53.63 53.63 52.49 52.49 0.0M
2025-03-18 54.68 54.68 51.19 51.19 0.0M
2025-03-17 52.16 56.45 52.16 54.06 0.0M
2025-03-14 59.17 60.56 56.99 60.56 0.0M
2025-03-13 58.50 59.00 57.10 59.00 0.0M
2025-03-12 59.03 59.03 57.90 57.90 0.0M
2025-03-10 58.95 63.44 58.95 63.44 0.0M
2025-03-06 64.00 64.00 62.13 62.13 0.0M
2025-03-03 60.64 60.64 60.64 60.64 0.0M
2025-02-26 64.19 64.19 64.19 64.19 0.0M
2025-02-25 57.96 60.41 57.96 60.41 0.0M
2025-02-24 63.66 63.66 62.10 62.10 0.0M
2025-02-21 63.27 63.27 63.27 63.27 0.0M
2025-02-20 63.27 63.27 63.27 63.27 0.0M
2025-02-19 63.72 64.80 63.72 64.80 0.0M
2025-02-18 69.26 69.26 64.14 64.14 0.0M
2025-02-14 66.21 66.21 65.60 65.60 0.0M
2025-02-13 66.60 66.60 66.60 66.60 0.0M
2025-02-12 69.12 70.45 66.60 66.60 0.0M
2025-02-11 72.70 72.70 71.90 71.90 0.0M
2025-02-10 73.48 73.48 69.80 69.80 0.0M
2025-02-07 71.12 71.76 70.80 71.76 0.0M
2025-02-06 69.12 69.12 69.12 69.12 0.0M
2025-02-05 68.85 68.85 68.83 68.83 0.0M
2025-02-04 73.42 73.42 73.42 73.42 0.0M
2025-02-03 67.45 72.18 67.45 72.18 0.0M
2025-01-31 70.76 70.76 68.72 68.72 0.0M
2025-01-30 68.67 73.56 68.67 73.56 0.0M
2025-01-29 69.10 69.10 68.59 68.59 0.0M
2025-01-28 67.79 70.15 67.79 68.40 0.2M
2025-01-27 67.45 71.45 67.45 71.45 0.0M
2025-01-24 73.84 73.84 69.28 69.28 0.0M
2025-01-23 71.90 71.90 68.13 68.13 0.0M
2025-01-22 67.60 71.77 67.60 71.77 0.0M
2025-01-21 71.47 71.47 67.45 67.45 0.0M
2025-01-17 66.30 70.96 66.30 70.96 0.0M
2025-01-15 66.21 66.21 66.21 66.21 0.0M
2025-01-14 66.21 70.26 66.21 70.20 0.0M
2025-01-10 70.94 70.94 70.94 70.94 0.0M
2025-01-08 69.35 69.35 69.35 69.35 0.0M
2025-01-07 69.40 69.40 69.40 69.40 0.0M
2025-01-06 66.96 67.80 66.96 67.80 0.0M
2025-01-03 68.90 72.34 68.25 72.34 0.0M
2025-01-02 72.47 72.47 72.47 72.47 0.0M