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
2021-12-31 59.00 60.30 59.00 60.30 0.0M
2021-12-30 59.90 61.70 59.90 61.70 0.0M
2021-12-29 59.90 61.70 59.90 61.50 0.0M
2021-12-28 61.70 61.70 61.70 61.70 0.0M
2021-12-27 61.20 61.20 59.40 59.40 0.0M
2021-12-23 61.50 61.50 61.50 61.50 0.0M
2021-12-22 59.40 59.50 57.60 59.50 0.0M
2021-12-21 59.00 59.00 57.20 57.40 0.0M
2021-12-20 58.10 58.10 56.30 57.10 0.0M
2021-12-17 58.80 58.80 57.30 57.30 0.0M
2021-12-16 60.20 60.60 59.90 60.60 0.0M
2021-12-15 60.90 60.90 60.90 60.90 0.0M
2021-12-14 58.60 58.60 56.80 56.90 0.0M
2021-12-13 57.90 59.70 57.90 59.50 0.0M
2021-12-10 61.90 61.90 61.90 61.90 0.0M
2021-12-09 65.40 65.40 65.20 65.20 0.0M
2021-12-08 64.10 64.60 64.10 64.60 0.0M
2021-12-07 64.60 64.60 64.10 64.10 0.0M
2021-12-06 63.40 63.40 61.50 63.20 0.0M
2021-12-03 62.70 64.20 62.70 64.20 0.0M
2021-12-02 62.90 62.90 61.90 62.90 0.0M
2021-12-01 62.80 62.80 61.40 62.60 0.0M
2021-11-30 61.80 61.80 60.80 61.70 0.0M
2021-11-29 60.90 60.90 60.90 60.90 0.0M
2021-11-26 62.60 62.60 62.60 62.60 0.0M
2021-11-24 63.30 63.30 63.30 63.30 0.0M
2021-11-23 65.00 66.50 65.00 66.50 0.0M
2021-11-22 66.30 66.30 66.20 66.30 0.0M
2021-11-19 67.40 67.60 65.70 67.60 0.0M
2021-11-18 65.10 66.30 65.10 66.30 0.0M
2021-11-17 65.90 65.90 65.40 65.40 0.0M
2021-11-16 68.90 68.90 68.80 68.80 0.0M
2021-11-15 71.60 71.70 71.40 71.50 0.0M
2021-11-12 70.70 70.70 69.20 70.50 0.0M
2021-11-11 69.30 69.30 69.20 69.20 0.0M
2021-11-10 69.40 69.40 68.80 68.80 0.0M
2021-11-09 69.70 69.70 69.70 69.70 0.0M
2021-11-08 70.70 70.70 70.70 70.70 0.0M
2021-11-05 68.70 69.50 68.70 69.50 0.0M
2021-11-04 69.70 69.70 69.40 69.40 0.0M
2021-11-03 68.80 68.90 68.80 68.90 0.0M
2021-11-02 69.10 69.10 69.00 69.00 0.0M
2021-11-01 68.30 68.30 68.30 68.30 0.0M
2021-10-29 65.40 67.00 65.40 67.00 0.0M
2021-10-28 66.40 66.50 66.40 66.40 0.0M
2021-10-27 66.80 66.80 66.80 66.80 0.0M
2021-10-26 65.50 65.50 65.50 65.50 0.0M
2021-10-25 63.90 64.20 63.90 64.20 0.0M
2021-10-22 61.70 61.70 61.70 61.70 0.0M
2021-10-21 62.80 62.80 61.00 62.80 0.0M
2021-10-20 64.20 64.20 62.50 64.20 0.0M
2021-10-19 64.70 64.70 63.70 63.70 0.0M
2021-10-18 64.30 64.30 64.30 64.30 0.0M
2021-10-15 65.10 65.10 63.30 64.40 0.0M
2021-10-14 63.30 64.60 63.30 64.60 0.0M
2021-10-13 62.40 63.10 62.40 63.10 0.0M
2021-10-12 63.10 63.10 62.30 62.30 0.0M
2021-10-11 62.50 62.50 62.50 62.50 0.0M
2021-10-08 61.90 61.90 61.90 61.90 0.0M
2021-10-07 61.00 61.00 60.00 61.00 0.0M
2021-10-06 60.50 60.50 58.50 58.50 0.0M
2021-10-05 60.50 61.50 60.50 61.50 0.0M
2021-10-04 62.10 62.10 60.50 61.90 0.0M
2021-10-01 62.30 62.30 61.40 62.10 0.0M
2021-09-30 61.70 62.00 61.70 62.00 0.0M
2021-09-29 61.50 61.50 61.50 61.50 0.0M
2021-09-28 63.80 63.80 63.80 63.80 0.0M
2021-09-27 64.80 64.90 64.80 64.90 0.0M
2021-09-24 64.80 64.80 64.80 64.80 0.0M
2021-09-23 64.10 64.10 64.10 64.10 0.0M
2021-09-22 64.30 64.40 63.00 63.00 0.0M
2021-09-21 64.80 65.00 64.80 65.00 0.0M
2021-09-20 61.90 61.90 61.90 61.90 0.0M
2021-09-17 64.80 64.80 63.50 64.80 0.0M
2021-09-16 64.20 64.20 63.40 63.40 0.0M
2021-09-15 64.70 64.70 64.60 64.70 0.0M
2021-09-14 65.50 65.50 64.80 65.50 0.0M
2021-09-10 63.50 64.40 63.50 64.40 0.0M
2021-09-09 62.40 62.40 62.40 62.40 0.0M
2021-09-08 63.00 63.10 63.00 63.10 0.0M
2021-09-07 61.80 61.80 61.80 61.80 0.0M
2021-09-03 60.00 60.10 60.00 60.10 0.0M
2021-09-02 59.50 59.60 59.50 59.60 0.0M
2021-09-01 58.10 59.60 58.10 59.60 0.1M
2021-08-31 60.00 60.00 60.00 60.00 0.0M
2021-08-25 58.30 58.30 58.20 58.20 0.0M
2021-08-24 58.10 58.50 58.10 58.50 0.0M
2021-08-23 58.30 58.30 57.50 58.30 0.0M
2021-08-20 56.30 56.30 56.30 56.30 0.0M
2021-08-19 56.00 56.00 55.70 55.70 0.0M
2021-08-18 56.20 56.20 55.90 56.10 0.0M
2021-08-17 55.70 55.70 55.60 55.60 0.0M
2021-08-16 55.90 56.00 55.90 56.00 0.0M
2021-08-13 58.10 58.10 57.40 57.40 0.2M
2021-08-12 53.30 57.60 53.30 57.60 0.0M
2021-08-11 53.60 53.60 53.50 53.50 0.0M
2021-08-10 54.10 54.10 54.10 54.10 0.0M
2021-08-06 53.10 53.20 53.10 53.20 0.0M
2021-08-05 51.10 52.20 51.10 52.20 0.0M
2021-08-04 51.90 51.90 51.90 51.90 0.0M
2021-08-03 51.70 51.70 51.60 51.60 0.0M
2021-08-02 50.50 52.80 50.50 52.80 0.0M
2021-07-30 52.00 52.10 52.00 52.10 0.0M
2021-07-29 53.40 53.40 53.40 53.40 0.0M
2021-07-22 51.80 51.80 51.70 51.70 0.0M
2021-07-21 51.40 51.40 50.10 50.40 0.0M
2021-07-20 50.70 50.70 50.70 50.70 0.0M
2021-07-19 51.40 51.40 49.50 49.50 0.0M
2021-07-16 51.30 51.30 51.30 51.30 0.0M
2021-07-14 52.90 52.90 51.00 51.00 0.0M
2021-07-13 51.90 52.00 51.90 52.00 0.0M
2021-07-12 52.60 52.60 51.60 51.60 0.0M
2021-07-09 51.10 51.20 51.10 51.10 0.0M
2021-07-08 51.10 51.10 51.10 51.10 0.0M
2021-07-07 51.70 51.70 50.00 51.70 0.0M
2021-07-06 51.80 51.80 51.80 51.80 0.0M
2021-07-02 50.50 50.50 50.50 50.50 0.0M
2021-06-30 49.30 49.30 49.30 49.30 0.0M
2021-06-29 50.40 50.50 50.40 50.50 0.0M
2021-06-28 50.10 50.10 49.10 49.10 0.0M
2021-06-25 50.40 50.40 49.20 49.20 0.0M
2021-06-24 50.40 50.40 50.40 50.40 0.0M
2021-06-21 49.80 49.80 49.80 49.80 0.0M
2021-06-18 49.90 50.30 49.90 50.30 0.0M
2021-06-17 51.00 51.10 51.00 51.10 0.0M
2021-06-16 51.10 51.80 51.10 51.70 0.0M
2021-06-15 52.00 52.50 52.00 52.20 0.3M
2021-06-14 51.80 51.90 51.80 51.90 0.0M
2021-06-11 52.10 52.10 52.10 52.10 0.0M
2021-06-10 53.60 53.70 53.60 53.70 0.0M
2021-06-08 53.60 53.60 52.00 52.00 0.0M
2021-06-07 52.50 53.10 51.20 53.10 0.0M
2021-06-04 51.80 52.20 51.20 51.60 0.0M
2021-06-03 51.70 52.00 51.70 52.00 0.0M
2021-06-02 52.20 52.40 51.60 51.60 0.0M
2021-06-01 50.30 51.00 49.30 50.00 0.0M
2021-05-28 51.40 52.00 50.80 52.00 0.0M
2021-05-27 50.60 51.30 50.50 50.50 0.0M
2021-05-26 51.90 52.40 51.80 52.00 0.0M
2021-05-25 50.60 51.00 50.00 50.50 0.0M
2021-05-24 50.20 51.20 49.80 50.50 0.0M
2021-05-21 48.30 50.20 48.30 49.10 0.0M
2021-05-19 46.30 47.60 46.30 46.50 0.0M
2021-05-18 46.00 46.80 46.00 46.20 0.1M
2021-05-17 42.30 45.00 42.30 45.00 0.0M
2021-05-14 43.70 45.90 43.70 45.90 0.0M
2021-05-13 45.30 45.30 45.30 45.30 0.0M
2021-05-12 46.30 46.30 45.70 45.90 0.0M
2021-05-11 47.00 47.10 45.30 47.00 0.0M
2021-05-10 48.90 48.90 48.90 48.90 0.0M
2021-05-07 49.20 49.40 49.20 49.40 0.0M
2021-05-06 48.80 48.80 48.80 48.80 0.0M
2021-05-05 45.90 46.00 45.60 46.00 0.0M
2021-05-04 45.90 46.00 45.40 45.40 0.0M
2021-05-03 46.10 46.10 46.10 46.10 0.0M
2021-04-30 46.10 46.10 45.30 45.30 0.0M
2021-04-29 46.90 46.90 46.00 46.00 0.0M
2021-04-28 47.00 47.00 45.40 46.60 0.0M
2021-04-27 46.50 46.50 46.50 46.50 0.0M
2021-04-26 46.60 47.50 46.60 47.50 0.0M
2021-04-23 47.00 47.00 46.20 47.00 0.0M
2021-04-22 47.70 47.70 46.10 46.10 0.0M
2021-04-21 46.00 46.10 45.50 46.00 0.0M
2021-04-20 47.00 47.00 46.00 46.00 0.0M
2021-04-19 47.60 47.60 46.40 46.40 0.0M
2021-04-16 47.80 47.80 46.20 47.70 0.0M
2021-04-15 48.90 48.90 48.70 48.70 0.0M
2021-04-14 48.10 48.10 48.10 48.10 0.0M
2021-04-13 49.10 49.20 49.10 49.10 0.0M
2021-04-09 48.20 48.20 48.20 48.20 0.0M
2021-04-08 49.10 49.10 48.60 48.60 0.0M
2021-04-07 48.30 48.40 47.40 48.40 0.0M
2021-04-06 48.40 48.40 47.90 48.40 0.0M
2021-04-05 49.00 49.10 48.60 49.00 0.0M
2021-04-01 48.60 48.60 48.40 48.40 0.0M
2021-03-31 49.70 49.70 48.40 49.60 0.0M
2021-03-30 49.10 49.20 48.90 48.90 0.0M
2021-03-29 49.20 49.20 48.40 48.40 0.0M
2021-03-26 48.00 49.10 48.00 48.20 0.0M
2021-03-25 47.00 47.90 47.00 47.80 0.0M
2021-03-24 46.00 46.20 45.60 46.10 0.0M
2021-03-23 46.90 47.10 46.90 47.10 0.0M
2021-03-22 47.70 47.80 47.70 47.80 0.0M
2021-03-19 47.80 48.10 47.00 48.10 0.0M
2021-03-18 49.20 49.20 48.80 48.80 0.0M
2021-03-17 48.30 48.40 48.20 48.40 0.0M
2021-03-16 48.40 48.40 48.30 48.30 0.0M
2021-03-15 47.60 47.70 46.90 47.60 0.0M
2021-03-12 47.20 47.50 47.20 47.30 0.0M
2021-03-11 46.30 47.20 46.30 47.10 0.0M
2021-03-10 45.90 45.90 45.70 45.70 0.0M
2021-03-09 46.00 46.00 46.00 46.00 0.0M
2021-03-08 46.00 46.10 45.40 45.40 0.0M
2021-03-05 46.30 46.40 45.90 46.20 0.0M
2021-03-04 49.60 49.80 48.60 49.20 0.0M
2021-03-03 50.20 50.50 49.60 49.60 0.0M
2021-03-02 49.60 51.10 49.60 51.10 0.0M
2021-03-01 50.80 52.40 50.80 52.20 0.0M
2021-02-26 49.70 50.60 49.70 50.60 0.1M
2021-02-25 52.00 52.00 50.90 50.90 0.0M
2021-02-24 52.70 52.70 51.00 52.70 0.0M
2021-02-23 52.40 52.50 51.90 51.90 0.0M
2021-02-22 52.50 52.50 51.20 52.50 0.0M
2021-02-19 51.10 51.10 49.70 51.10 0.0M
2021-02-18 51.00 51.00 49.90 50.50 0.0M
2021-02-17 50.40 50.50 49.20 49.20 0.0M
2021-02-16 49.30 50.50 49.30 50.50 0.0M
2021-02-12 48.30 48.50 48.30 48.50 0.0M
2021-02-11 48.90 49.10 48.60 48.60 0.0M
2021-02-10 49.10 49.10 49.00 49.00 0.0M
2021-02-09 48.00 49.60 48.00 49.60 0.0M
2021-02-08 47.30 48.30 47.30 48.00 0.0M
2021-02-05 47.20 47.40 47.20 47.30 0.0M
2021-02-04 45.60 45.60 45.00 45.00 0.0M
2021-02-03 47.60 47.60 45.80 45.80 0.0M
2021-02-02 45.50 45.50 44.10 44.10 0.0M
2021-02-01 45.10 45.10 45.10 45.10 0.0M
2021-01-29 44.20 44.20 44.20 44.20 0.0M
2021-01-28 45.00 45.00 44.30 44.90 0.0M
2021-01-27 45.10 45.20 44.60 44.60 0.0M
2021-01-26 45.40 45.40 44.70 45.30 0.0M
2021-01-25 45.40 45.40 44.00 44.60 0.0M
2021-01-22 45.20 45.40 44.80 45.40 0.0M
2021-01-21 45.30 45.30 44.80 45.30 0.0M
2021-01-20 44.60 44.60 44.20 44.60 0.0M
2021-01-19 43.70 44.70 43.00 44.30 0.0M
2021-01-15 43.80 43.90 43.80 43.80 0.0M
2021-01-14 44.60 44.70 43.70 43.70 0.0M
2021-01-13 43.70 43.70 43.10 43.60 0.0M
2021-01-12 42.40 42.40 42.00 42.40 0.0M
2021-01-11 42.70 43.20 42.70 43.20 0.0M
2021-01-08 43.30 43.30 42.30 42.30 0.0M
2021-01-07 43.10 43.10 42.00 42.60 0.0M
2021-01-06 41.00 41.70 41.00 41.10 0.0M
2021-01-05 41.00 41.00 40.50 40.50 0.0M
2021-01-04 40.50 41.70 40.50 41.70 0.0M