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
2023-12-29 43.80 43.80 40.70 40.70 0.0M
2023-12-28 44.00 44.00 43.30 43.30 0.0M
2023-12-27 41.90 42.50 41.20 41.20 0.0M
2023-12-26 42.80 42.80 39.40 42.80 0.0M
2023-12-22 42.80 42.80 39.60 39.60 0.0M
2023-12-21 42.20 42.20 39.70 39.70 0.0M
2023-12-20 40.50 41.20 40.50 41.20 0.0M
2023-12-19 38.90 41.80 38.90 39.50 0.0M
2023-12-18 41.30 41.30 38.80 38.80 0.0M
2023-12-15 42.50 42.70 42.40 42.40 0.0M
2023-12-14 40.00 41.70 39.90 41.00 0.0M
2023-12-13 38.20 39.50 37.70 38.00 0.0M
2023-12-12 36.50 37.70 35.40 35.60 0.0M
2023-12-11 37.60 37.60 35.60 36.10 0.0M
2023-12-08 35.50 36.90 35.50 36.90 0.0M
2023-12-07 35.20 37.40 35.20 36.60 0.0M
2023-12-06 36.20 36.20 35.90 35.90 0.0M
2023-12-05 36.70 36.70 34.60 34.80 0.0M
2023-12-04 37.90 37.90 35.90 35.90 0.0M
2023-12-01 37.50 37.80 36.20 37.80 0.0M
2023-11-30 37.90 37.90 37.00 37.00 0.0M
2023-11-29 36.70 37.00 36.70 37.00 0.0M
2023-11-28 36.00 36.80 36.00 36.40 0.0M
2023-11-27 36.00 38.00 36.00 37.80 0.0M
2023-11-24 37.20 37.50 35.20 37.50 0.0M
2023-11-21 36.30 36.30 35.00 35.00 0.0M
2023-11-20 33.00 35.90 33.00 35.10 0.0M
2023-11-17 32.50 34.60 32.50 32.70 0.0M
2023-11-16 32.90 35.00 32.90 33.90 0.0M
2023-11-15 30.10 31.80 30.10 31.60 0.0M
2023-11-14 29.50 29.80 29.50 29.50 0.0M
2023-11-13 28.50 30.90 28.50 28.90 0.0M
2023-11-10 29.10 31.70 29.10 29.80 0.0M
2023-11-09 32.50 32.50 30.50 32.00 0.0M
2023-11-08 32.00 33.80 32.00 32.10 0.0M
2023-11-07 33.20 33.20 31.20 32.00 0.0M
2023-11-06 31.90 34.00 31.90 32.60 0.0M
2023-11-03 31.00 32.00 31.00 31.00 0.0M
2023-11-02 30.30 31.80 29.90 29.90 0.0M
2023-11-01 29.00 30.60 28.70 29.60 0.0M
2023-10-31 28.30 28.90 28.30 28.30 0.0M
2023-10-30 28.30 29.80 28.00 28.90 0.0M
2023-10-27 28.90 29.90 28.20 29.60 0.0M
2023-10-26 27.30 29.00 27.30 27.40 0.0M
2023-10-25 27.80 29.60 27.80 27.80 0.0M
2023-10-24 28.20 29.90 28.20 28.60 0.0M
2023-10-23 30.30 30.30 28.60 28.90 0.0M
2023-10-20 29.10 30.90 29.10 30.70 0.0M
2023-10-19 30.40 30.40 29.10 30.40 0.0M
2023-10-18 29.90 31.20 29.90 31.20 0.0M
2023-10-17 30.90 30.90 30.40 30.40 0.0M
2023-10-16 29.00 30.50 29.00 29.00 0.0M
2023-10-13 31.40 31.40 31.40 31.40 0.0M
2023-10-12 31.40 31.40 31.40 31.40 0.0M
2023-10-11 30.20 31.80 30.10 30.10 0.0M
2023-10-10 30.40 30.40 30.30 30.30 0.0M
2023-10-09 30.00 31.80 30.00 31.80 0.0M
2023-10-06 29.80 31.60 29.80 30.20 0.0M
2023-10-05 31.00 32.00 30.30 32.00 0.0M
2023-10-04 31.70 31.70 30.50 30.50 0.0M
2023-10-03 31.50 31.50 30.10 30.10 0.0M
2023-10-02 30.60 31.30 30.60 30.60 0.0M
2023-09-29 30.20 31.90 30.20 31.90 0.0M
2023-09-28 31.40 31.40 31.40 31.40 0.0M
2023-09-27 30.80 32.40 30.80 32.10 0.0M
2023-09-26 33.00 33.00 30.90 31.10 0.0M
2023-09-25 31.30 33.20 31.30 33.10 0.0M
2023-09-22 31.50 33.10 31.50 31.60 0.0M
2023-09-21 33.60 33.60 32.60 32.60 0.0M
2023-09-20 32.70 34.80 32.70 33.40 0.0M
2023-09-19 33.70 35.40 33.50 35.40 0.0M
2023-09-18 36.40 36.40 34.40 36.30 0.0M
2023-09-15 34.20 35.40 34.20 35.40 0.0M
2023-09-14 33.90 33.90 33.90 33.90 0.0M
2023-09-13 33.30 35.40 33.30 33.30 0.0M
2023-09-12 33.90 34.90 33.90 34.90 0.0M
2023-09-11 36.30 36.30 36.30 36.30 0.0M
2023-09-08 36.70 37.00 36.50 36.50 0.0M
2023-09-07 37.10 37.10 35.00 35.00 0.0M
2023-09-05 34.70 36.60 34.70 36.60 0.0M
2023-09-01 38.10 38.10 38.00 38.00 0.0M
2023-08-31 34.80 34.80 34.80 34.80 0.0M
2023-08-30 35.50 35.50 35.30 35.30 0.0M
2023-08-29 35.40 35.40 35.40 35.40 0.0M
2023-08-28 35.10 35.10 35.10 35.10 0.0M
2023-08-25 34.40 34.40 32.30 34.40 0.0M
2023-08-24 34.40 34.40 33.50 34.20 0.0M
2023-08-23 32.50 34.00 32.20 32.20 0.0M
2023-08-22 34.10 34.10 34.10 34.10 0.0M
2023-08-21 31.80 33.40 31.80 31.80 0.0M
2023-08-18 33.40 33.40 31.70 31.70 0.0M
2023-08-17 32.00 32.30 32.00 32.30 0.0M
2023-08-16 32.20 34.00 32.20 34.00 0.0M
2023-08-15 35.00 35.00 33.10 34.80 0.0M
2023-08-14 35.10 35.10 33.00 34.90 0.0M
2023-08-11 33.60 33.60 33.60 33.60 0.0M
2023-08-10 33.50 33.60 33.50 33.60 0.0M
2023-08-08 33.80 33.80 33.80 33.80 0.0M
2023-08-07 35.70 35.70 33.50 35.00 0.0M
2023-08-04 35.30 35.30 33.20 35.30 0.0M
2023-08-03 34.60 34.60 34.60 34.60 0.0M
2023-08-01 34.50 35.50 33.40 33.40 0.0M
2023-07-31 35.50 35.50 35.00 35.50 0.0M
2023-07-28 35.60 35.60 33.90 35.50 0.0M
2023-07-27 35.80 35.80 35.50 35.50 0.0M
2023-07-26 34.90 34.90 34.90 34.90 0.0M
2023-07-25 32.50 34.60 32.50 32.50 0.0M
2023-07-24 35.20 35.20 33.40 33.40 0.0M
2023-07-21 33.00 35.10 33.00 35.10 0.0M
2023-07-20 35.30 35.30 33.20 35.30 0.0M
2023-07-19 34.20 35.20 34.20 35.20 0.0M
2023-07-18 35.50 35.50 35.50 35.50 0.0M
2023-07-17 35.00 35.00 33.90 35.00 0.0M
2023-07-14 34.70 34.70 34.70 34.70 0.0M
2023-07-13 33.10 33.10 33.10 33.10 0.0M
2023-07-12 32.20 32.20 31.20 31.20 0.0M
2023-07-11 31.40 31.40 31.40 31.40 0.0M
2023-07-10 32.00 32.20 31.60 32.20 0.0M
2023-07-07 32.20 32.20 32.20 32.20 0.0M
2023-07-06 31.10 31.90 31.10 31.90 0.0M
2023-07-05 32.10 32.10 32.10 32.10 0.0M
2023-07-03 32.20 32.20 31.20 31.20 0.0M
2023-06-30 32.20 32.20 32.20 32.20 0.0M
2023-06-29 32.30 32.30 31.20 32.30 0.0M
2023-06-28 32.40 32.40 32.40 32.40 0.0M
2023-06-27 30.80 31.80 30.80 31.80 0.0M
2023-06-26 32.00 32.00 31.00 31.00 0.0M
2023-06-23 31.80 31.80 31.80 31.80 0.0M
2023-06-22 31.90 32.90 31.90 32.90 0.0M
2023-06-21 33.50 33.50 32.50 33.50 0.0M
2023-06-20 34.00 34.00 32.60 34.00 0.0M
2023-06-16 35.40 35.40 34.80 35.10 0.0M
2023-06-15 35.10 35.30 35.10 35.30 0.0M
2023-06-14 35.40 35.40 35.40 35.40 0.0M
2023-06-13 34.00 35.00 34.00 35.00 0.0M
2023-06-12 33.50 33.50 33.20 33.50 0.0M
2023-06-09 33.10 33.10 32.10 32.10 0.0M
2023-06-08 32.20 32.30 32.20 32.30 0.0M
2023-06-07 32.10 32.40 32.10 32.40 0.0M
2023-06-06 33.00 33.00 32.00 32.00 0.0M
2023-06-05 32.30 32.30 32.10 32.10 0.0M
2023-06-02 32.90 32.90 31.90 32.90 0.0M
2023-06-01 31.60 31.70 30.60 30.60 0.0M
2023-05-31 30.30 30.80 30.30 30.80 0.0M
2023-05-30 31.50 31.50 31.30 31.30 0.0M
2023-05-26 30.60 31.50 30.60 30.60 0.0M
2023-05-25 31.70 31.70 30.70 31.60 0.0M
2023-05-24 32.20 32.20 31.10 31.10 0.0M
2023-05-23 33.70 33.70 31.90 33.40 0.0M
2023-05-22 32.50 32.50 32.50 32.50 0.0M
2023-05-19 31.90 32.50 31.50 32.50 0.0M
2023-05-18 31.40 31.40 30.30 30.30 0.0M
2023-05-17 29.00 30.30 29.00 29.10 0.0M
2023-05-16 29.20 29.50 29.10 29.50 0.0M
2023-05-15 28.10 28.70 27.80 28.70 0.0M
2023-05-12 29.20 29.20 28.30 29.20 0.0M
2023-05-11 28.40 28.90 28.40 28.90 0.0M
2023-05-10 28.10 29.00 28.10 28.60 0.0M
2023-05-09 28.40 28.60 27.70 27.70 0.0M
2023-05-08 28.30 28.50 27.30 27.30 0.0M
2023-05-05 28.20 28.20 27.40 27.40 0.0M
2023-05-04 28.10 28.10 27.20 28.10 0.0M
2023-05-03 27.20 28.90 26.50 28.90 0.0M
2023-05-02 27.20 27.20 27.10 27.10 0.0M
2023-05-01 28.90 28.90 27.20 28.60 0.0M
2023-04-28 27.70 28.60 27.70 27.70 0.0M
2023-04-27 27.90 28.00 27.60 27.60 0.0M
2023-04-26 27.50 28.40 27.50 27.50 0.0M
2023-04-25 27.70 28.60 27.70 27.70 0.0M
2023-04-24 27.70 28.00 27.70 28.00 0.0M
2023-04-21 27.90 28.80 27.90 28.80 0.0M
2023-04-20 27.70 27.70 27.70 27.70 0.0M
2023-04-19 27.60 28.60 27.60 27.60 0.0M
2023-04-18 28.30 28.30 28.30 28.30 0.0M
2023-04-17 28.30 28.30 28.30 28.30 0.0M
2023-04-14 28.60 28.60 27.70 27.70 0.0M
2023-04-13 28.60 28.60 27.80 27.80 0.0M
2023-04-12 27.30 28.20 27.20 27.20 0.0M
2023-04-11 27.20 28.10 27.20 28.10 0.0M
2023-04-10 27.50 27.50 26.50 27.50 0.0M
2023-04-06 27.70 27.70 27.40 27.40 0.0M
2023-04-05 27.40 28.30 27.40 27.40 0.0M
2023-04-04 27.60 28.40 27.60 28.40 0.0M
2023-04-03 27.80 28.40 27.80 28.40 0.0M
2023-03-31 27.90 27.90 27.00 27.90 0.0M
2023-03-30 27.80 27.80 26.90 27.80 0.0M
2023-03-29 27.50 27.50 27.50 27.50 0.0M
2023-03-28 27.50 28.40 27.50 28.40 0.0M
2023-03-27 27.90 28.50 27.90 28.50 0.0M
2023-03-24 28.20 28.50 28.20 28.50 0.0M
2023-03-23 27.80 28.00 27.80 28.00 0.0M
2023-03-22 26.20 26.70 26.10 26.60 0.0M
2023-03-21 26.20 26.70 26.20 26.60 0.0M
2023-03-20 26.60 26.60 26.10 26.10 0.0M
2023-03-17 25.60 26.20 25.60 25.60 0.0M
2023-03-16 24.80 25.20 24.80 24.80 0.0M
2023-03-15 24.40 24.40 24.20 24.20 0.0M
2023-03-14 25.10 25.90 24.70 25.90 0.0M
2023-03-13 25.10 26.00 25.10 26.00 0.0M
2023-03-10 25.60 26.40 25.60 26.40 0.0M
2023-03-09 26.40 27.20 26.40 26.40 0.0M
2023-03-08 26.80 26.80 26.20 26.20 0.0M
2023-03-07 26.90 27.00 26.90 27.00 0.0M
2023-03-06 26.90 27.40 26.90 27.40 0.0M
2023-03-03 26.90 27.50 26.90 27.20 0.0M
2023-03-02 26.90 27.00 26.40 27.00 0.0M
2023-03-01 26.70 27.20 26.70 26.70 0.0M
2023-02-28 26.90 26.90 26.90 26.90 0.0M
2023-02-27 26.90 27.20 26.90 27.20 0.0M
2023-02-24 26.80 27.20 26.50 26.50 0.0M
2023-02-23 27.10 27.70 27.10 27.10 0.0M
2023-02-22 27.30 27.80 27.30 27.80 0.0M
2023-02-21 27.80 27.80 27.70 27.70 0.0M
2023-02-17 28.70 28.80 28.30 28.80 0.0M
2023-02-16 29.50 29.90 29.50 29.90 0.0M
2023-02-15 29.60 30.10 29.60 30.10 0.0M
2023-02-14 30.70 31.80 30.60 31.80 0.0M
2023-02-13 33.50 33.50 33.50 33.50 0.0M
2023-02-10 33.80 33.80 33.80 33.80 0.0M
2023-02-09 34.60 34.60 34.60 34.60 0.0M
2023-02-08 33.40 33.40 33.40 33.40 0.0M
2023-02-07 32.70 33.00 32.70 33.00 0.0M
2023-02-06 33.00 33.20 33.00 33.00 0.0M
2023-02-03 34.40 34.50 33.50 34.50 0.0M
2023-02-02 33.50 34.00 33.50 34.00 0.0M
2023-02-01 32.50 33.00 32.50 33.00 0.0M
2023-01-31 31.80 31.80 31.60 31.80 0.0M
2023-01-30 32.20 32.80 32.20 32.80 0.0M
2023-01-27 32.80 32.80 32.80 32.80 0.0M
2023-01-26 33.00 33.00 32.40 32.40 0.0M
2023-01-25 33.00 33.00 32.40 32.40 0.0M
2023-01-24 32.90 32.90 32.20 32.20 0.0M
2023-01-23 32.80 33.00 31.90 31.90 0.0M
2023-01-20 32.70 32.70 31.90 32.70 0.0M
2023-01-19 31.80 32.50 31.60 32.50 0.1M
2023-01-18 32.40 33.00 32.00 33.00 0.0M
2023-01-17 32.20 32.60 31.90 32.60 0.0M
2023-01-13 31.30 32.00 31.30 32.00 0.0M
2023-01-12 32.40 32.40 32.00 32.00 0.0M
2023-01-11 30.60 30.70 30.60 30.70 0.0M
2023-01-10 32.00 32.70 30.90 32.50 0.0M
2023-01-09 32.10 33.90 32.10 33.80 0.0M
2023-01-06 32.50 33.20 32.50 33.20 0.0M
2023-01-05 32.90 32.90 31.20 32.70 0.0M
2023-01-04 32.90 32.90 31.00 31.00 0.0M
2023-01-03 32.40 32.80 31.10 31.10 0.0M