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
2022-12-30 30.80 32.40 30.80 32.40 0.0M
2022-12-29 31.10 32.80 31.10 31.20 0.0M
2022-12-28 30.90 32.70 30.80 32.70 0.0M
2022-12-27 30.70 32.60 30.70 30.70 0.0M
2022-12-23 30.00 31.90 30.00 30.00 0.0M
2022-12-22 30.20 31.60 30.20 30.20 0.0M
2022-12-21 30.30 31.60 30.30 30.40 0.0M
2022-12-20 29.90 31.70 29.90 30.50 0.0M
2022-12-19 30.30 31.80 29.90 30.60 0.0M
2022-12-16 30.00 31.90 30.00 30.00 0.0M
2022-12-15 30.90 32.10 30.60 30.60 0.1M
2022-12-14 31.60 33.20 31.50 31.60 0.0M
2022-12-13 32.00 32.50 31.20 31.30 0.0M
2022-12-12 30.80 32.00 30.80 31.80 0.0M
2022-12-09 30.80 31.90 30.80 31.30 0.0M
2022-12-08 31.60 31.60 30.10 30.40 0.0M
2022-12-07 30.50 30.80 30.50 30.60 0.0M
2022-12-06 30.40 31.70 30.10 30.20 0.0M
2022-12-05 30.70 32.50 30.70 31.00 0.0M
2022-12-02 30.80 32.50 30.80 31.40 0.0M
2022-12-01 31.60 33.20 31.60 31.70 0.0M
2022-11-30 31.20 31.70 31.00 31.10 0.0M
2022-11-29 30.70 32.10 30.70 31.10 0.0M
2022-11-28 31.10 32.50 30.90 31.10 0.0M
2022-11-25 31.10 32.70 31.00 32.70 0.0M
2022-11-23 30.90 32.50 30.80 31.00 0.0M
2022-11-22 30.60 30.60 30.40 30.60 0.0M
2022-11-21 32.10 32.20 30.80 30.80 0.0M
2022-11-18 32.60 32.80 30.90 31.00 0.0M
2022-11-17 32.10 32.70 31.90 32.20 0.0M
2022-11-16 32.30 33.70 32.20 32.50 0.0M
2022-11-15 32.20 33.50 32.10 32.10 0.0M
2022-11-14 33.70 34.80 32.90 32.90 0.0M
2022-11-11 33.50 35.50 33.50 35.50 0.0M
2022-11-10 32.00 32.10 31.50 31.50 0.0M
2022-11-09 30.10 31.70 29.90 29.90 0.0M
2022-11-08 30.80 30.90 30.60 30.90 0.0M
2022-11-07 30.40 32.00 30.30 30.80 0.0M
2022-11-04 30.00 31.60 29.90 30.00 0.0M
2022-11-03 29.80 31.60 29.60 30.90 0.0M
2022-11-02 30.30 31.70 30.10 30.10 0.0M
2022-11-01 30.80 32.00 30.70 31.00 0.0M
2022-10-31 31.20 31.60 30.00 30.20 0.0M
2022-10-28 31.20 31.80 31.00 31.20 0.0M
2022-10-27 30.50 32.20 30.50 31.20 0.0M
2022-10-26 30.90 31.20 30.90 31.20 0.0M
2022-10-25 29.60 31.20 29.60 30.50 0.0M
2022-10-24 29.40 31.10 29.30 30.60 0.0M
2022-10-21 28.30 29.90 28.10 29.20 0.0M
2022-10-20 28.80 29.90 28.70 29.90 0.0M
2022-10-19 29.10 29.90 28.80 28.80 0.0M
2022-10-18 30.50 30.50 29.80 29.80 0.0M
2022-10-17 29.90 31.10 29.90 29.90 0.0M
2022-10-14 28.70 30.40 28.40 29.80 0.0M
2022-10-13 29.00 29.40 28.20 29.40 0.0M
2022-10-12 29.00 29.00 28.80 28.90 0.0M
2022-10-11 29.20 29.60 29.00 29.00 0.0M
2022-10-10 29.00 30.30 28.90 30.00 0.0M
2022-10-07 29.10 30.40 28.90 29.20 0.0M
2022-10-06 29.60 30.90 29.40 30.10 0.0M
2022-10-05 29.70 31.20 29.50 30.10 0.0M
2022-10-04 29.80 31.10 29.80 30.20 0.0M
2022-10-03 28.80 30.00 28.70 29.50 0.0M
2022-09-30 29.60 29.60 28.10 28.30 0.0M
2022-09-29 28.30 29.20 28.20 28.20 0.0M
2022-09-28 28.00 28.90 28.00 28.90 0.0M
2022-09-27 28.00 29.40 28.00 28.30 0.0M
2022-09-26 27.60 28.80 27.60 28.00 0.0M
2022-09-23 28.40 29.70 28.20 28.30 0.0M
2022-09-22 28.90 30.20 28.90 29.20 0.0M
2022-09-21 29.40 29.40 29.20 29.40 0.0M
2022-09-20 29.60 31.10 29.60 29.80 0.0M
2022-09-19 29.80 31.40 29.70 30.20 0.0M
2022-09-16 30.20 31.20 30.10 30.20 0.0M
2022-09-15 30.50 31.50 30.50 30.70 0.0M
2022-09-14 31.30 32.00 31.30 31.40 0.0M
2022-09-13 31.20 31.50 31.20 31.20 0.0M
2022-09-12 31.80 33.50 31.80 32.30 0.0M
2022-09-09 33.40 33.40 31.60 32.00 0.0M
2022-09-08 31.10 32.30 31.10 31.30 0.0M
2022-09-07 30.50 31.70 30.30 31.00 0.0M
2022-09-06 33.40 33.50 31.70 32.50 0.0M
2022-09-02 33.00 33.10 31.80 32.70 0.0M
2022-09-01 32.70 32.70 31.20 31.40 0.0M
2022-08-31 31.80 31.80 31.60 31.80 0.0M
2022-08-30 31.00 31.90 30.80 31.00 0.0M
2022-08-29 32.60 32.80 31.00 31.00 0.0M
2022-08-26 34.20 34.20 33.00 33.00 0.0M
2022-08-25 33.90 33.90 33.90 33.90 0.0M
2022-08-24 33.40 34.70 33.40 33.70 0.0M
2022-08-23 33.90 34.50 33.90 34.50 0.0M
2022-08-22 36.00 36.10 34.30 35.80 0.0M
2022-08-19 36.70 36.90 34.90 36.90 0.0M
2022-08-18 36.90 36.90 36.70 36.90 0.0M
2022-08-17 38.10 38.10 37.40 37.70 0.0M
2022-08-16 36.50 38.20 36.50 38.20 0.0M
2022-08-15 36.20 40.30 35.30 37.00 0.0M
2022-08-12 40.00 40.00 39.80 39.80 0.0M
2022-08-11 38.40 38.50 37.20 37.60 0.0M
2022-08-10 38.10 38.10 37.60 37.60 0.0M
2022-08-09 36.40 36.40 36.40 36.40 0.0M
2022-08-08 38.20 38.40 36.90 36.90 0.0M
2022-08-05 36.50 38.50 36.50 36.60 0.0M
2022-08-04 38.50 38.50 36.60 37.60 0.0M
2022-08-03 37.10 37.20 37.10 37.20 0.0M
2022-08-02 38.80 39.00 36.80 36.80 0.0M
2022-08-01 39.00 39.20 37.00 39.00 0.0M
2022-07-29 37.50 37.70 36.40 36.40 0.0M
2022-07-28 36.80 36.80 35.50 35.50 0.0M
2022-07-27 33.30 34.90 33.20 34.90 0.0M
2022-07-26 34.90 34.90 34.50 34.50 0.0M
2022-07-25 34.80 35.00 34.80 34.80 0.0M
2022-07-22 35.70 35.70 34.50 34.50 0.0M
2022-07-21 34.30 34.30 32.50 32.50 0.0M
2022-07-20 32.50 32.90 32.30 32.70 0.0M
2022-07-19 33.00 33.00 31.20 31.80 0.0M
2022-07-18 33.10 33.10 31.50 32.90 0.0M
2022-07-15 32.60 32.80 31.10 31.20 0.0M
2022-07-14 30.10 31.70 30.10 30.60 0.0M
2022-07-13 31.20 31.90 31.20 31.90 0.2M
2022-07-12 30.80 31.60 30.70 31.60 0.0M
2022-07-11 30.90 32.00 30.90 31.00 0.0M
2022-07-08 30.60 32.40 30.50 30.70 0.0M
2022-07-07 31.50 31.70 30.20 31.00 0.0M
2022-07-06 30.20 30.20 29.20 29.90 0.0M
2022-07-05 29.90 30.00 28.70 28.90 0.0M
2022-07-01 28.30 29.30 28.10 29.30 0.0M
2022-06-30 28.40 29.90 28.40 29.10 0.0M
2022-06-29 28.70 30.30 28.60 29.20 0.0M
2022-06-28 30.60 30.60 28.70 30.50 0.0M
2022-06-27 29.80 31.10 29.60 30.90 0.0M
2022-06-24 28.90 29.60 28.90 29.60 0.0M
2022-06-23 29.20 29.20 28.60 28.90 0.0M
2022-06-22 28.40 29.40 28.40 29.40 0.0M
2022-06-21 28.30 29.40 28.30 28.90 0.0M
2022-06-17 27.00 28.10 26.90 27.00 0.0M
2022-06-16 29.70 29.70 28.40 29.20 0.0M
2022-06-15 29.10 30.70 29.00 29.30 0.0M
2022-06-14 30.10 31.00 30.00 30.10 0.0M
2022-06-13 32.20 32.30 30.60 30.80 0.0M
2022-06-10 32.70 33.30 31.90 32.60 0.0M
2022-06-09 33.90 34.50 33.90 33.90 0.0M
2022-06-08 34.00 34.60 34.00 34.00 0.2M
2022-06-07 33.80 34.40 33.70 34.40 0.0M
2022-06-06 35.00 35.10 34.50 34.50 0.0M
2022-06-03 35.70 35.70 34.70 34.70 0.0M
2022-06-02 34.40 35.20 34.40 34.40 0.0M
2022-06-01 36.10 36.10 35.20 35.20 0.0M
2022-05-31 36.80 37.20 36.40 37.00 0.0M
2022-05-27 35.10 35.20 34.50 35.20 0.0M
2022-05-26 35.00 35.50 34.90 34.90 0.0M
2022-05-25 34.60 35.30 34.60 34.60 0.0M
2022-05-24 35.90 36.60 35.80 36.20 0.0M
2022-05-23 38.30 38.50 37.90 37.90 0.0M
2022-05-20 38.20 38.60 37.50 37.50 0.0M
2022-05-19 35.60 36.50 35.60 36.50 0.0M
2022-05-18 36.30 37.60 36.20 36.30 0.0M
2022-05-17 36.90 36.90 36.90 36.90 0.0M
2022-05-16 37.20 37.20 35.80 35.80 0.0M
2022-05-13 35.70 35.70 34.90 35.30 0.0M
2022-05-12 32.60 34.10 32.50 32.50 0.0M
2022-05-11 33.00 33.70 32.90 33.00 0.0M
2022-05-10 32.80 34.40 32.70 32.80 0.0M
2022-05-09 34.90 34.90 33.50 33.60 0.0M
2022-05-06 36.00 36.00 35.10 35.10 0.0M
2022-05-05 37.70 37.80 35.90 35.90 0.0M
2022-05-04 36.40 37.00 36.30 36.70 0.0M
2022-05-03 35.90 37.80 35.90 36.30 0.0M
2022-05-02 35.90 37.00 35.80 35.80 0.0M
2022-04-29 36.60 37.90 36.60 37.20 0.0M
2022-04-28 35.80 37.30 35.80 35.80 0.0M
2022-04-27 37.70 37.70 36.60 36.80 0.0M
2022-04-26 37.30 38.40 37.20 37.20 0.0M
2022-04-25 37.40 38.10 36.40 38.10 0.0M
2022-04-22 37.00 38.60 37.00 37.80 0.0M
2022-04-21 38.70 40.40 38.60 39.30 0.0M
2022-04-20 39.30 39.30 39.30 39.30 0.0M
2022-04-19 39.50 39.50 38.60 39.50 0.0M
2022-04-18 41.10 41.20 38.90 40.70 0.0M
2022-04-14 42.60 42.60 41.10 41.20 0.0M
2022-04-13 43.70 43.80 42.20 42.60 0.0M
2022-04-12 42.30 42.30 40.90 40.90 0.0M
2022-04-08 45.10 45.10 43.40 43.40 0.0M
2022-04-07 44.60 44.60 43.20 43.40 0.0M
2022-04-06 44.40 45.80 44.30 44.60 0.0M
2022-04-05 45.20 46.00 45.20 46.00 0.0M
2022-04-04 45.80 45.80 45.80 45.80 0.0M
2022-04-01 43.40 45.90 43.30 45.90 0.0M
2022-03-31 44.80 44.80 44.80 44.80 0.0M
2022-03-30 45.40 46.80 45.30 45.60 0.0M
2022-03-29 44.40 46.30 44.40 46.30 0.0M
2022-03-28 43.10 44.00 43.10 44.00 0.0M
2022-03-25 44.50 45.80 44.50 45.80 0.0M
2022-03-24 44.90 45.40 44.90 45.40 0.0M
2022-03-23 45.60 45.60 44.30 45.30 0.0M
2022-03-22 43.80 45.20 43.80 45.20 0.0M
2022-03-21 45.40 45.50 45.40 45.40 0.0M
2022-03-18 45.80 45.80 43.70 45.50 0.0M
2022-03-17 44.30 44.40 42.60 42.90 0.0M
2022-03-16 41.30 42.10 41.30 42.10 0.0M
2022-03-15 40.80 40.80 39.80 40.10 0.0M
2022-03-14 39.90 40.00 38.70 39.70 0.0M
2022-03-11 39.30 40.90 39.30 40.80 0.1M
2022-03-10 42.30 42.30 42.00 42.00 0.0M
2022-03-09 38.40 40.10 38.40 40.10 0.0M
2022-03-08 39.80 40.80 39.80 40.00 0.0M
2022-03-07 42.00 42.00 39.80 41.20 0.0M
2022-03-04 42.40 43.10 41.60 41.60 0.0M
2022-03-03 42.80 42.80 42.40 42.40 0.0M
2022-02-28 42.50 42.60 40.70 41.20 0.0M
2022-02-25 43.70 43.70 42.20 42.20 0.0M
2022-02-24 41.70 42.60 41.10 42.60 0.0M
2022-02-23 40.90 41.50 40.30 41.20 0.0M
2022-02-22 41.80 41.80 40.50 40.50 0.0M
2022-02-18 42.00 42.00 39.80 40.10 0.0M
2022-02-17 42.60 42.70 41.30 42.30 0.0M
2022-02-16 43.20 44.70 43.10 44.70 0.0M
2022-02-15 44.80 44.90 43.20 43.20 0.0M
2022-02-14 51.00 51.30 49.90 51.30 0.0M
2022-02-11 51.50 51.50 49.40 49.40 0.0M
2022-02-10 51.40 51.40 50.50 50.50 0.0M
2022-02-09 50.60 52.60 50.50 52.60 0.0M
2022-02-08 50.50 50.50 48.60 49.60 0.0M
2022-02-07 48.20 50.10 48.10 48.10 0.0M
2022-02-04 51.00 51.00 48.80 48.80 0.0M
2022-02-03 50.70 51.50 49.90 51.50 0.0M
2022-02-02 52.10 53.70 51.40 52.10 0.0M
2022-02-01 49.20 49.60 48.30 48.30 0.0M
2022-01-31 49.20 49.20 47.80 49.20 0.0M
2022-01-28 46.40 47.00 46.40 47.00 0.0M
2022-01-27 45.10 45.70 43.70 45.70 0.0M
2022-01-26 47.80 48.80 47.70 48.30 0.0M
2022-01-25 49.10 49.20 47.30 48.00 0.0M
2022-01-24 53.10 53.10 50.50 50.70 0.0M
2022-01-21 52.00 54.00 52.00 53.00 0.0M
2022-01-20 54.90 54.90 53.50 54.80 0.0M
2022-01-19 53.10 53.30 51.40 53.30 0.0M
2022-01-18 54.40 54.50 54.00 54.00 0.0M
2022-01-14 54.10 54.10 52.30 53.70 0.0M
2022-01-13 56.40 56.50 55.60 55.60 0.0M
2022-01-12 56.50 58.40 56.50 58.40 0.0M
2022-01-11 56.30 56.40 56.30 56.30 0.0M
2022-01-10 54.50 55.70 54.40 55.10 0.0M
2022-01-07 54.20 56.10 54.20 55.40 0.0M
2022-01-06 56.70 56.80 55.90 56.80 0.0M
2022-01-05 60.50 60.50 60.40 60.40 0.0M
2022-01-04 61.70 61.70 60.10 61.70 0.0M
2022-01-03 61.40 61.40 59.70 59.70 0.0M