Recruit Holdings Co., Ltd. 6098
TSE · Japan · Technologiedienstleistungen
¥16.755,00-40,00 (-0,24 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥16.795,00 | +0,57 % | ¥16.665,00 | ¥16.835,00 | ¥16.475,00 | 4,35M |
| 2026-09-29 | ¥16.700,00 | +1,55 % | ¥16.445,00 | ¥16.700,00 | ¥16.340,00 | 4,10M |
| 2026-09-28 | ¥16.445,00 | +0,67 % | ¥16.335,00 | ¥16.700,00 | ¥16.185,00 | 3,90M |
| 2026-09-25 | ¥16.335,00 | +2,09 % | ¥16.000,00 | ¥16.450,00 | ¥15.995,00 | 4,02M |
| 2026-09-24 | ¥16.000,00 | -7,78 % | ¥16.615,00 | ¥16.765,00 | ¥16.000,00 | 6,25M |
| 2026-09-18 | ¥17.350,00 | -0,54 % | ¥17.400,00 | ¥17.540,00 | ¥16.985,00 | 4,86M |
| 2026-09-17 | ¥17.445,00 | +1,69 % | ¥17.100,00 | ¥17.585,00 | ¥17.070,00 | 3,83M |
| 2026-09-16 | ¥17.155,00 | +1,84 % | ¥16.785,00 | ¥17.205,00 | ¥16.685,00 | 5,37M |
| 2026-09-15 | ¥16.845,00 | +2,18 % | ¥17.000,00 | ¥17.000,00 | ¥16.605,00 | 4,51M |
| 2026-09-14 | ¥16.485,00 | +6,35 % | ¥15.900,00 | ¥16.485,00 | ¥15.830,00 | 5,29M |
| 2026-09-11 | ¥15.500,00 | -2,21 % | ¥15.710,00 | ¥15.740,00 | ¥15.315,00 | 4,85M |
| 2026-09-10 | ¥15.850,00 | +3,56 % | ¥15.705,00 | ¥15.850,00 | ¥15.335,00 | 4,94M |
| 2026-09-09 | ¥15.305,00 | -2,45 % | ¥15.405,00 | ¥15.600,00 | ¥15.225,00 | 5,79M |
| 2026-09-08 | ¥15.690,00 | -2,79 % | ¥15.910,00 | ¥16.055,00 | ¥15.615,00 | 3,09M |
| 2026-09-07 | ¥16.140,00 | -0,59 % | ¥16.235,00 | ¥16.320,00 | ¥16.010,00 | 3,12M |
| 2026-09-04 | ¥16.235,00 | -1,22 % | ¥16.355,00 | ¥16.815,00 | ¥16.210,00 | 6,13M |
| 2026-09-03 | ¥16.435,00 | +0,49 % | ¥16.755,00 | ¥16.780,00 | ¥16.250,00 | 4,01M |
| 2026-09-02 | ¥16.355,00 | -6,52 % | ¥17.095,00 | ¥17.300,00 | ¥16.355,00 | 5,99M |
| 2026-09-01 | ¥17.495,00 | -3,95 % | ¥18.185,00 | ¥18.200,00 | ¥17.495,00 | 3,07M |
| 2026-08-31 | ¥18.215,00 | +2,33 % | ¥17.475,00 | ¥18.215,00 | ¥17.440,00 | 5,95M |
| 2026-08-28 | ¥17.800,00 | +4,89 % | ¥17.350,00 | ¥17.810,00 | ¥17.255,00 | 5,43M |
| 2026-08-27 | ¥16.970,00 | -1,08 % | ¥16.755,00 | ¥17.195,00 | ¥16.620,00 | 3,79M |
| 2026-08-26 | ¥17.155,00 | +3,31 % | ¥16.655,00 | ¥17.155,00 | ¥16.555,00 | 4,05M |
| 2026-08-25 | ¥16.605,00 | +0,54 % | ¥16.355,00 | ¥16.770,00 | ¥16.320,00 | 3,01M |
| 2026-08-24 | ¥16.515,00 | +3,87 % | ¥16.000,00 | ¥16.515,00 | ¥15.740,00 | 3,15M |
| 2026-08-21 | ¥15.900,00 | -1,52 % | ¥16.000,00 | ¥16.100,00 | ¥15.780,00 | 2,76M |
| 2026-08-20 | ¥16.145,00 | +2,57 % | ¥15.530,00 | ¥16.260,00 | ¥15.530,00 | 2,88M |
| 2026-08-19 | ¥15.740,00 | -1,75 % | ¥16.090,00 | ¥16.240,00 | ¥15.710,00 | 3,55M |
| 2026-08-18 | ¥16.020,00 | -2,20 % | ¥16.450,00 | ¥16.545,00 | ¥16.020,00 | 2,94M |
| 2026-08-17 | ¥16.380,00 | -0,46 % | ¥16.460,00 | ¥16.630,00 | ¥16.315,00 | 3,26M |
| 2026-08-14 | ¥16.455,00 | -2,00 % | ¥15.990,00 | ¥16.765,00 | ¥15.990,00 | 5,89M |
| 2026-08-13 | ¥16.790,00 | +0,78 % | ¥16.980,00 | ¥16.980,00 | ¥16.510,00 | 4,96M |
| 2026-08-12 | ¥16.660,00 | +3,06 % | ¥16.565,00 | ¥16.950,00 | ¥16.380,00 | 9,01M |
| 2026-08-10 | ¥16.165,00 | +22,79 % | ¥16.165,00 | ¥16.165,00 | ¥15.790,00 | 6,07M |
| 2026-08-07 | ¥13.165,00 | +2,49 % | ¥12.715,00 | ¥13.250,00 | ¥12.690,00 | 3,92M |
| 2026-08-06 | ¥12.845,00 | +0,98 % | ¥12.555,00 | ¥12.875,00 | ¥12.490,00 | 3,75M |
| 2026-08-05 | ¥12.720,00 | +2,46 % | ¥12.640,00 | ¥12.765,00 | ¥12.550,00 | 3,25M |
| 2026-08-04 | ¥12.415,00 | +0,24 % | ¥12.535,00 | ¥12.545,00 | ¥12.190,00 | 3,35M |
| 2026-08-03 | ¥12.385,00 | -1,31 % | ¥12.490,00 | ¥12.490,00 | ¥12.085,00 | 3,64M |
| 2026-07-31 | ¥12.550,00 | -2,83 % | ¥12.575,00 | ¥12.645,00 | ¥12.385,00 | 5,28M |
| 2026-07-30 | ¥12.915,00 | -1,41 % | ¥13.140,00 | ¥13.320,00 | ¥12.710,00 | 4,41M |
| 2026-07-29 | ¥13.100,00 | +4,01 % | ¥12.850,00 | ¥13.270,00 | ¥12.640,00 | 5,73M |
| 2026-07-28 | ¥12.595,00 | +0,68 % | ¥12.510,00 | ¥12.790,00 | ¥12.305,00 | 4,81M |
| 2026-07-27 | ¥12.510,00 | +3,77 % | ¥12.335,00 | ¥12.645,00 | ¥12.280,00 | 3,94M |
| 2026-07-24 | ¥12.055,00 | -2,43 % | ¥12.055,00 | ¥12.120,00 | ¥11.905,00 | 4,12M |
| 2026-07-23 | ¥12.355,00 | +0,41 % | ¥12.275,00 | ¥12.395,00 | ¥12.190,00 | 3,32M |
| 2026-07-22 | ¥12.305,00 | -4,76 % | ¥12.500,00 | ¥12.575,00 | ¥12.250,00 | 4,89M |
| 2026-07-21 | ¥12.920,00 | +0,78 % | ¥12.520,00 | ¥12.920,00 | ¥12.500,00 | 4,77M |
| 2026-07-17 | ¥12.820,00 | +1,63 % | ¥12.715,00 | ¥12.880,00 | ¥12.605,00 | 3,75M |
| 2026-07-16 | ¥12.615,00 | +0,28 % | ¥12.600,00 | ¥12.815,00 | ¥12.580,00 | 3,13M |
| 2026-07-15 | ¥12.580,00 | -0,63 % | ¥12.360,00 | ¥12.580,00 | ¥12.335,00 | 3,14M |
| 2026-07-14 | ¥12.660,00 | +2,51 % | ¥12.600,00 | ¥12.885,00 | ¥12.545,00 | 3,95M |
| 2026-07-13 | ¥12.350,00 | +0,90 % | ¥12.005,00 | ¥12.370,00 | ¥11.990,00 | 2,49M |
| 2026-07-10 | ¥12.240,00 | -2,12 % | ¥12.605,00 | ¥12.610,00 | ¥12.105,00 | 5,27M |
| 2026-07-09 | ¥12.505,00 | +2,67 % | ¥12.325,00 | ¥12.615,00 | ¥12.150,00 | 5,07M |
| 2026-07-08 | ¥12.180,00 | -0,98 % | ¥12.320,00 | ¥12.425,00 | ¥12.180,00 | 4,40M |
| 2026-07-07 | ¥12.300,00 | +3,40 % | ¥12.000,00 | ¥12.395,00 | ¥11.975,00 | 4,94M |
| 2026-07-06 | ¥11.895,00 | -0,21 % | ¥11.765,00 | ¥11.940,00 | ¥11.720,00 | 2,76M |
| 2026-07-03 | ¥11.920,00 | +2,49 % | ¥11.885,00 | ¥12.195,00 | ¥11.820,00 | 3,94M |
| 2026-07-02 | ¥11.630,00 | +0,87 % | ¥11.985,00 | ¥12.040,00 | ¥11.585,00 | 5,23M |
| 2026-07-01 | ¥11.530,00 | +1,77 % | ¥11.630,00 | ¥11.935,00 | ¥11.455,00 | 4,34M |
| 2026-06-30 | ¥11.330,00 | +0,31 % | ¥11.335,00 | ¥11.670,00 | ¥11.240,00 | 3,97M |
| 2026-06-29 | ¥11.295,00 | +2,31 % | ¥11.310,00 | ¥11.375,00 | ¥11.055,00 | 3,47M |
| 2026-06-26 | ¥11.040,00 | -1,78 % | ¥11.220,00 | ¥11.240,00 | ¥10.915,00 | 4,03M |
| 2026-06-25 | ¥11.240,00 | +0,13 % | ¥11.335,00 | ¥11.435,00 | ¥11.025,00 | 3,42M |
| 2026-06-24 | ¥11.225,00 | +0,99 % | ¥11.045,00 | ¥11.270,00 | ¥10.865,00 | 3,67M |
| 2026-06-23 | ¥11.115,00 | +0,59 % | ¥11.300,00 | ¥11.300,00 | ¥10.945,00 | 4,27M |
| 2026-06-22 | ¥11.050,00 | +1,70 % | ¥10.820,00 | ¥11.230,00 | ¥10.770,00 | 2,82M |
| 2026-06-19 | ¥10.865,00 | -2,69 % | ¥11.030,00 | ¥11.105,00 | ¥10.685,00 | 4,64M |
| 2026-06-18 | ¥11.165,00 | +6,13 % | ¥11.300,00 | ¥11.385,00 | ¥11.165,00 | 5,21M |
| 2026-06-17 | ¥10.520,00 | -2,14 % | ¥10.640,00 | ¥10.800,00 | ¥10.505,00 | 3,63M |
| 2026-06-16 | ¥10.750,00 | +0,28 % | ¥10.560,00 | ¥10.815,00 | ¥10.520,00 | 2,74M |
| 2026-06-15 | ¥10.720,00 | -0,65 % | ¥10.800,00 | ¥10.980,00 | ¥10.700,00 | 3,26M |
| 2026-06-12 | ¥10.790,00 | -3,27 % | ¥11.140,00 | ¥11.140,00 | ¥10.760,00 | 7,11M |
| 2026-06-11 | ¥11.155,00 | -1,98 % | ¥11.080,00 | ¥11.410,00 | ¥10.990,00 | 4,72M |
| 2026-06-10 | ¥11.380,00 | +1,74 % | ¥11.400,00 | ¥11.755,00 | ¥11.125,00 | 6,07M |
| 2026-06-09 | ¥11.185,00 | +4,00 % | ¥10.860,00 | ¥11.215,00 | ¥10.735,00 | 5,53M |
| 2026-06-08 | ¥10.755,00 | +1,51 % | ¥10.775,00 | ¥10.845,00 | ¥10.635,00 | 4,48M |
| 2026-06-05 | ¥10.595,00 | -0,19 % | ¥10.915,00 | ¥10.915,00 | ¥10.555,00 | 3,11M |
| 2026-06-04 | ¥10.615,00 | -2,79 % | ¥10.620,00 | ¥10.775,00 | ¥10.560,00 | 3,12M |
| 2026-06-03 | ¥10.920,00 | +0,69 % | ¥10.930,00 | ¥11.015,00 | ¥10.540,00 | 4,75M |
| 2026-06-02 | ¥10.845,00 | -0,50 % | ¥11.105,00 | ¥11.190,00 | ¥10.695,00 | 7,51M |
| 2026-06-01 | ¥10.900,00 | +3,12 % | ¥11.000,00 | ¥11.390,00 | ¥10.900,00 | 7,81M |
| 2026-05-29 | ¥10.570,00 | +3,78 % | ¥10.375,00 | ¥10.855,00 | ¥10.325,00 | 17,46M |
| 2026-05-28 | ¥10.185,00 | +2,81 % | ¥9.951,00 | ¥10.275,00 | ¥9.933,00 | 7,64M |
| 2026-05-27 | ¥9.907,00 | +0,84 % | ¥10.075,00 | ¥10.100,00 | ¥9.907,00 | 5,57M |
| 2026-05-26 | ¥9.824,00 | +1,40 % | ¥9.710,00 | ¥9.885,00 | ¥9.684,00 | 4,32M |
| 2026-05-25 | ¥9.688,00 | -1,03 % | ¥9.693,00 | ¥9.819,00 | ¥9.537,00 | 3,40M |
| 2026-05-22 | ¥9.789,00 | +2,35 % | ¥9.414,00 | ¥9.817,00 | ¥9.401,00 | 5,22M |
| 2026-05-21 | ¥9.564,00 | -0,92 % | ¥9.648,00 | ¥9.747,00 | ¥9.504,00 | 4,79M |