リクルートの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 6,220.0 6,220.0 6,130.0 6,170.0 6,170.0 985,000
2017/06/22 6,170.0 6,220.0 6,130.0 6,190.0 6,190.0 988,900
2017/06/21 6,190.0 6,220.0 6,090.0 6,140.0 6,140.0 1,684,400
2017/06/20 6,180.0 6,190.0 6,110.0 6,150.0 6,150.0 1,391,400
2017/06/19 6,120.0 6,220.0 6,100.0 6,140.0 6,140.0 1,342,200
2017/06/16 6,100.0 6,120.0 6,010.0 6,070.0 6,070.0 4,046,400
2017/06/15 5,870.0 6,030.0 5,820.0 6,010.0 6,010.0 1,492,000
2017/06/14 5,920.0 6,000.0 5,880.0 5,880.0 5,880.0 1,434,200
2017/06/13 5,840.0 5,910.0 5,810.0 5,890.0 5,890.0 1,365,200
2017/06/12 5,950.0 5,980.0 5,880.0 5,910.0 5,910.0 1,641,600
2017/06/09 6,010.0 6,070.0 5,980.0 6,010.0 6,010.0 1,717,200
2017/06/08 6,150.0 6,200.0 6,010.0 6,010.0 6,010.0 1,881,600
2017/06/07 6,100.0 6,130.0 6,040.0 6,120.0 6,120.0 1,728,100
2017/06/06 6,070.0 6,120.0 5,990.0 6,070.0 6,070.0 1,975,500
2017/06/05 5,910.0 6,030.0 5,910.0 6,000.0 6,000.0 1,855,700
2017/06/02 5,820.0 5,910.0 5,790.0 5,900.0 5,900.0 1,982,400
2017/06/01 5,720.0 5,810.0 5,720.0 5,790.0 5,790.0 2,412,200
2017/05/31 5,750.0 5,890.0 5,740.0 5,870.0 5,870.0 2,041,600
2017/05/30 5,780.0 5,830.0 5,720.0 5,780.0 5,780.0 1,159,200
2017/05/29 5,700.0 5,780.0 5,700.0 5,750.0 5,750.0 1,020,200
2017/05/26 5,810.0 5,820.0 5,680.0 5,680.0 5,680.0 2,167,800
2017/05/25 5,900.0 5,910.0 5,790.0 5,840.0 5,840.0 1,038,900
2017/05/24 5,870.0 5,930.0 5,830.0 5,880.0 5,880.0 2,077,400
2017/05/23 5,700.0 5,840.0 5,690.0 5,780.0 5,780.0 3,291,300
2017/05/22 5,580.0 5,720.0 5,550.0 5,640.0 5,640.0 5,509,100
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 1.89 40.52 4.45 1.05 6,170.0 6,170.0 985,000
2017/06/22 1.90 40.65 4.47 1.05 6,190.0 6,190.0 988,900
2017/06/21 1.88 40.32 4.43 1.05 6,140.0 6,140.0 1,684,400
2017/06/20 1.88 40.38 4.44 1.05 6,150.0 6,150.0 1,391,400
2017/06/19 1.88 40.32 4.43 1.05 6,140.0 6,140.0 1,342,200
2017/06/16 1.86 39.86 4.38 1.07 6,070.0 6,070.0 4,046,400
2017/06/15 1.84 39.46 4.34 1.08 6,010.0 6,010.0 1,492,000
2017/06/14 1.80 38.61 4.24 1.10 5,880.0 5,880.0 1,434,200
2017/06/13 1.80 38.68 4.25 1.10 5,890.0 5,890.0 1,365,200
2017/06/12 1.81 38.81 4.26 1.09 5,910.0 5,910.0 1,641,600
2017/06/09 1.84 39.46 4.34 1.08 6,010.0 6,010.0 1,717,200
2017/06/08 1.84 39.46 4.34 1.08 6,010.0 6,010.0 1,881,600
2017/06/07 1.88 40.19 4.42 1.06 6,120.0 6,120.0 1,728,100
2017/06/06 1.86 39.86 4.38 1.07 6,070.0 6,070.0 1,975,500
2017/06/05 1.84 39.40 4.33 1.08 6,000.0 6,000.0 1,855,700
2017/06/02 1.81 38.74 4.26 1.10 5,900.0 5,900.0 1,982,400
2017/06/01 1.77 38.02 4.18 1.12 5,790.0 5,790.0 2,412,200
2017/05/31 1.80 38.54 4.24 1.10 5,870.0 5,870.0 2,041,600
2017/05/30 1.77 37.95 4.17 1.12 5,780.0 5,780.0 1,159,200
2017/05/29 1.76 37.76 4.15 1.13 5,750.0 5,750.0 1,020,200
2017/05/26 1.74 37.30 4.10 1.14 5,680.0 5,680.0 2,167,800
2017/05/25 1.79 38.35 4.21 1.11 5,840.0 5,840.0 1,038,900
2017/05/24 1.80 38.61 4.24 1.10 5,880.0 5,880.0 2,077,400
2017/05/23 1.77 37.95 4.17 1.12 5,780.0 5,780.0 3,291,300
2017/05/22 1.73 37.03 4.07 1.15 5,640.0 5,640.0 5,509,100
« 前へ 1

リクルートホールディングス あなたの予想は?

リクルートの株価時系列データ
【6098】リクルート
あなたの予想を投稿してみましょう
メニュー
リクルートの関連ワード
最新24時間の予想傾向(%)
買い優勢
+10.2%(前日比)

予想投稿数 比率(%)

79.4 20.6
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック