6098.T
Recruit Holdings Co., Ltd.
09:30:00
10865 ¥
0.0000 (%0.00)
Önceki Kapanış: 11165
Düşük₺10685
Yüksek₺11105
6098.T: Recruit Holdings Co., Ltd. Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.251,8577
KAPANIŞ 1.252,7252
En Düşük
DÜŞÜK 1.093,33
En Yüksek
YÜKSEK 1.438,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 1.145 | 1.150 | 1.138,33 | 1.145 |
| 06.01.2015 | 1.138,33 | 1.150 | 1.136,67 | 1.143,33 |
| 07.01.2015 | 1.143,33 | 1.216,67 | 1.143,33 | 1.216,67 |
| 08.01.2015 | 1.208,33 | 1.216,67 | 1.188,33 | 1.203,33 |
| 09.01.2015 | 1.206,67 | 1.216,67 | 1.190 | 1.195 |
| 13.01.2015 | 1.191,67 | 1.215 | 1.188,33 | 1.206,67 |
| 14.01.2015 | 1.203,33 | 1.220 | 1.198,33 | 1.211,67 |
| 15.01.2015 | 1.196,67 | 1.213,33 | 1.193,33 | 1.203,33 |
| 16.01.2015 | 1.191,67 | 1.193,33 | 1.163,33 | 1.166,67 |
| 19.01.2015 | 1.173,33 | 1.185 | 1.173,33 | 1.180 |
| 20.01.2015 | 1.180 | 1.180 | 1.163,33 | 1.166,67 |
| 21.01.2015 | 1.171,67 | 1.176,67 | 1.151,67 | 1.155 |
| 22.01.2015 | 1.150 | 1.153,33 | 1.131,67 | 1.138,33 |
| 23.01.2015 | 1.156,67 | 1.156,67 | 1.131,67 | 1.136,67 |
| 26.01.2015 | 1.140 | 1.140 | 1.131,67 | 1.133,33 |
| 27.01.2015 | 1.133,33 | 1.145 | 1.130 | 1.135 |
| 28.01.2015 | 1.133,33 | 1.140 | 1.128,33 | 1.130 |
| 29.01.2015 | 1.126,67 | 1.145 | 1.126,67 | 1.138,33 |
| 30.01.2015 | 1.146,67 | 1.153,33 | 1.140 | 1.146,67 |
| 02.02.2015 | 1.133,33 | 1.136,67 | 1.128,33 | 1.133,33 |
| 03.02.2015 | 1.143,33 | 1.146,67 | 1.130 | 1.133,33 |
| 04.02.2015 | 1.143,33 | 1.153,33 | 1.138,33 | 1.143,33 |
| 05.02.2015 | 1.145 | 1.150 | 1.133,33 | 1.148,33 |
| 06.02.2015 | 1.150 | 1.151,67 | 1.138,33 | 1.146,67 |
| 09.02.2015 | 1.151,67 | 1.171,67 | 1.138,33 | 1.166,67 |
| 10.02.2015 | 1.166,67 | 1.188,33 | 1.165 | 1.186,67 |
| 12.02.2015 | 1.195 | 1.200 | 1.188,33 | 1.196,67 |
| 13.02.2015 | 1.193,33 | 1.196,67 | 1.186,67 | 1.190 |
| 16.02.2015 | 1.206,67 | 1.231,67 | 1.205 | 1.230 |
| 17.02.2015 | 1.230 | 1.230 | 1.203,33 | 1.215 |
| 18.02.2015 | 1.220 | 1.228,33 | 1.188,33 | 1.198,33 |
| 19.02.2015 | 1.200 | 1.208,33 | 1.176,67 | 1.180 |
| 20.02.2015 | 1.181,67 | 1.203,33 | 1.178,33 | 1.200 |
| 23.02.2015 | 1.210 | 1.220 | 1.210 | 1.216,67 |
| 24.02.2015 | 1.218,33 | 1.226,67 | 1.216,67 | 1.226,67 |
| 25.02.2015 | 1.228,33 | 1.246,67 | 1.218,33 | 1.236,67 |
| 26.02.2015 | 1.246,67 | 1.260 | 1.241,67 | 1.258,33 |
| 27.02.2015 | 1.258,33 | 1.261,67 | 1.243,33 | 1.248,33 |
| 02.03.2015 | 1.243,33 | 1.270 | 1.243,33 | 1.266,67 |
| 03.03.2015 | 1.266,67 | 1.266,67 | 1.238,33 | 1.248,33 |
| 04.03.2015 | 1.236,67 | 1.261,67 | 1.235 | 1.258,33 |
| 05.03.2015 | 1.261,67 | 1.270 | 1.253,33 | 1.260 |
| 06.03.2015 | 1.255 | 1.260 | 1.228,33 | 1.231,67 |
| 09.03.2015 | 1.228,33 | 1.231,67 | 1.201,67 | 1.210 |
| 10.03.2015 | 1.215 | 1.225 | 1.195 | 1.198,33 |
| 11.03.2015 | 1.198,33 | 1.208,33 | 1.195 | 1.196,67 |
| 12.03.2015 | 1.198,33 | 1.215 | 1.198,33 | 1.211,67 |
| 13.03.2015 | 1.228,33 | 1.238,33 | 1.218,33 | 1.233,33 |
| 16.03.2015 | 1.240 | 1.240 | 1.221,67 | 1.236,67 |
| 17.03.2015 | 1.241,67 | 1.270 | 1.235 | 1.266,67 |
| 18.03.2015 | 1.260 | 1.280 | 1.256,67 | 1.275 |
| 19.03.2015 | 1.283,33 | 1.315 | 1.281,67 | 1.308,33 |
| 20.03.2015 | 1.306,67 | 1.313,33 | 1.290 | 1.305 |
| 23.03.2015 | 1.296,67 | 1.301,67 | 1.290 | 1.291,67 |
| 24.03.2015 | 1.286,67 | 1.296,67 | 1.275 | 1.286,67 |
| 25.03.2015 | 1.293,33 | 1.293,33 | 1.275 | 1.280 |
| 26.03.2015 | 1.273,33 | 1.273,33 | 1.258,33 | 1.268,33 |
| 27.03.2015 | 1.246,67 | 1.271,67 | 1.236,67 | 1.250 |
| 30.03.2015 | 1.256,67 | 1.273,33 | 1.255 | 1.265 |
| 31.03.2015 | 1.276,67 | 1.281,67 | 1.250 | 1.250 |
| 01.04.2015 | 1.243,33 | 1.261,67 | 1.226,67 | 1.253,33 |
| 02.04.2015 | 1.260 | 1.281,67 | 1.256,67 | 1.265 |
| 03.04.2015 | 1.253,33 | 1.271,67 | 1.243,33 | 1.270 |
| 06.04.2015 | 1.253,33 | 1.263,33 | 1.246,67 | 1.263,33 |
| 07.04.2015 | 1.268,33 | 1.276,67 | 1.263,33 | 1.270 |
| 08.04.2015 | 1.280 | 1.313,33 | 1.275 | 1.313,33 |
| 09.04.2015 | 1.313,33 | 1.323,33 | 1.308,33 | 1.318,33 |
| 10.04.2015 | 1.316,67 | 1.325 | 1.301,67 | 1.318,33 |
| 13.04.2015 | 1.316,67 | 1.341,67 | 1.313,33 | 1.333,33 |
| 14.04.2015 | 1.333,33 | 1.346,67 | 1.331,67 | 1.345 |
| 15.04.2015 | 1.350 | 1.365 | 1.346,67 | 1.355 |
| 16.04.2015 | 1.360 | 1.365 | 1.346,67 | 1.358,33 |
| 17.04.2015 | 1.350 | 1.358,33 | 1.346,67 | 1.351,67 |
| 20.04.2015 | 1.335 | 1.351,67 | 1.333,33 | 1.346,67 |
| 21.04.2015 | 1.353,33 | 1.388,33 | 1.350 | 1.385 |
| 22.04.2015 | 1.385 | 1.426,67 | 1.383,33 | 1.426,67 |
| 23.04.2015 | 1.430 | 1.438,33 | 1.391,67 | 1.395 |
| 24.04.2015 | 1.388,33 | 1.420 | 1.386,67 | 1.406,67 |
| 27.04.2015 | 1.406,67 | 1.423,33 | 1.391,67 | 1.415 |
| 28.04.2015 | 1.410 | 1.415 | 1.358,33 | 1.378,33 |
| 30.04.2015 | 1.366,67 | 1.385 | 1.341,67 | 1.346,67 |
| 01.05.2015 | 1.343,33 | 1.348,33 | 1.325 | 1.333,33 |
| 07.05.2015 | 1.311,67 | 1.318,33 | 1.270 | 1.281,67 |
| 08.05.2015 | 1.283,33 | 1.320 | 1.283,33 | 1.315 |
| 11.05.2015 | 1.333,33 | 1.333,33 | 1.290 | 1.296,67 |
| 12.05.2015 | 1.311,67 | 1.318,33 | 1.291,67 | 1.298,33 |
| 13.05.2015 | 1.318,33 | 1.325 | 1.305 | 1.323,33 |
| 14.05.2015 | 1.280 | 1.308,33 | 1.263,33 | 1.291,67 |
| 15.05.2015 | 1.301,67 | 1.330 | 1.300 | 1.323,33 |
| 18.05.2015 | 1.326,67 | 1.330 | 1.313,33 | 1.323,33 |
| 19.05.2015 | 1.323,33 | 1.325 | 1.298,33 | 1.308,33 |
| 20.05.2015 | 1.310 | 1.323,33 | 1.303,33 | 1.313,33 |
| 21.05.2015 | 1.313,33 | 1.316,67 | 1.305 | 1.308,33 |
| 22.05.2015 | 1.308,33 | 1.308,33 | 1.290 | 1.303,33 |
| 25.05.2015 | 1.308,33 | 1.308,33 | 1.296,67 | 1.303,33 |
| 26.05.2015 | 1.305 | 1.305 | 1.293,33 | 1.293,33 |
| 27.05.2015 | 1.288,33 | 1.288,33 | 1.270 | 1.273,33 |
| 28.05.2015 | 1.281,67 | 1.288,33 | 1.261,67 | 1.286,67 |
| 29.05.2015 | 1.285 | 1.305 | 1.283,33 | 1.296,67 |
| 01.06.2015 | 1.295 | 1.298,33 | 1.271,67 | 1.276,67 |
| 02.06.2015 | 1.270 | 1.278,33 | 1.263,33 | 1.263,33 |
| 03.06.2015 | 1.276,67 | 1.293,33 | 1.270 | 1.288,33 |
| 04.06.2015 | 1.298,33 | 1.323,33 | 1.296,67 | 1.320 |
| 05.06.2015 | 1.315 | 1.326,67 | 1.306,67 | 1.320 |
| 08.06.2015 | 1.313,33 | 1.313,33 | 1.283,33 | 1.296,67 |
| 09.06.2015 | 1.281,67 | 1.290 | 1.266,67 | 1.273,33 |
| 10.06.2015 | 1.273,33 | 1.308,33 | 1.273,33 | 1.298,33 |
| 11.06.2015 | 1.305 | 1.313,33 | 1.291,67 | 1.306,67 |
| 12.06.2015 | 1.298,33 | 1.301,67 | 1.286,67 | 1.298,33 |
| 15.06.2015 | 1.283,33 | 1.290 | 1.268,33 | 1.268,33 |
| 16.06.2015 | 1.263,33 | 1.263,33 | 1.243,33 | 1.245 |
| 17.06.2015 | 1.245 | 1.258,33 | 1.236,67 | 1.238,33 |
| 18.06.2015 | 1.231,67 | 1.250 | 1.208,33 | 1.240 |
| 19.06.2015 | 1.265 | 1.281,67 | 1.240 | 1.276,67 |
| 22.06.2015 | 1.268,33 | 1.283,33 | 1.260 | 1.281,67 |
| 23.06.2015 | 1.295 | 1.295 | 1.281,67 | 1.288,33 |
| 24.06.2015 | 1.290 | 1.290 | 1.261,67 | 1.265 |
| 25.06.2015 | 1.260 | 1.266,67 | 1.253,33 | 1.258,33 |
| 26.06.2015 | 1.258,33 | 1.261,67 | 1.245 | 1.256,67 |
| 29.06.2015 | 1.210 | 1.231,67 | 1.208,33 | 1.221,67 |
| 30.06.2015 | 1.226,67 | 1.246,67 | 1.223,33 | 1.245 |
| 01.07.2015 | 1.243,33 | 1.260 | 1.235 | 1.260 |
| 02.07.2015 | 1.265 | 1.265 | 1.246,67 | 1.250 |
| 03.07.2015 | 1.235 | 1.260 | 1.230 | 1.256,67 |
| 06.07.2015 | 1.235 | 1.263,33 | 1.231,67 | 1.260 |
| 07.07.2015 | 1.263,33 | 1.278,33 | 1.253,33 | 1.273,33 |
| 08.07.2015 | 1.260 | 1.263,33 | 1.231,67 | 1.235 |
| 09.07.2015 | 1.203,33 | 1.218,33 | 1.173,33 | 1.198,33 |
| 10.07.2015 | 1.208,33 | 1.223,33 | 1.191,67 | 1.193,33 |
| 13.07.2015 | 1.196,67 | 1.208,33 | 1.195 | 1.200 |
| 14.07.2015 | 1.218,33 | 1.220 | 1.201,67 | 1.206,67 |
| 15.07.2015 | 1.220 | 1.231,67 | 1.210 | 1.225 |
| 16.07.2015 | 1.255 | 1.261,67 | 1.238,33 | 1.258,33 |
| 17.07.2015 | 1.258,33 | 1.278,33 | 1.256,67 | 1.276,67 |
| 21.07.2015 | 1.266,67 | 1.280 | 1.265 | 1.278,33 |
| 22.07.2015 | 1.266,67 | 1.276,67 | 1.258,33 | 1.265 |
| 23.07.2015 | 1.270 | 1.270 | 1.256,67 | 1.260 |
| 24.07.2015 | 1.273,33 | 1.273,33 | 1.263,33 | 1.270 |
| 27.07.2015 | 1.280 | 1.288,33 | 1.273,33 | 1.278,33 |
| 28.07.2015 | 1.266,67 | 1.286,67 | 1.260 | 1.283,33 |
| 29.07.2015 | 1.286,67 | 1.286,67 | 1.271,67 | 1.283,33 |
| 30.07.2015 | 1.280 | 1.281,67 | 1.271,67 | 1.275 |
| 31.07.2015 | 1.283,33 | 1.316,67 | 1.281,67 | 1.303,33 |
| 03.08.2015 | 1.296,67 | 1.301,67 | 1.276,67 | 1.300 |
| 04.08.2015 | 1.303,33 | 1.313,33 | 1.291,67 | 1.300 |
| 05.08.2015 | 1.300 | 1.315 | 1.295 | 1.310 |
| 06.08.2015 | 1.316,67 | 1.318,33 | 1.305 | 1.305 |
| 07.08.2015 | 1.306,67 | 1.311,67 | 1.298,33 | 1.311,67 |
| 10.08.2015 | 1.320 | 1.331,67 | 1.313,33 | 1.330 |
| 11.08.2015 | 1.306,67 | 1.318,33 | 1.280 | 1.303,33 |
| 12.08.2015 | 1.296,67 | 1.311,67 | 1.293,33 | 1.303,33 |
| 13.08.2015 | 1.293,33 | 1.298,33 | 1.273,33 | 1.288,33 |
| 14.08.2015 | 1.298,33 | 1.315 | 1.295 | 1.310 |
| 17.08.2015 | 1.315 | 1.333,33 | 1.310 | 1.323,33 |
| 18.08.2015 | 1.308,33 | 1.318,33 | 1.291,67 | 1.295 |
| 19.08.2015 | 1.288,33 | 1.313,33 | 1.288,33 | 1.298,33 |
| 20.08.2015 | 1.293,33 | 1.320 | 1.291,67 | 1.316,67 |
| 21.08.2015 | 1.275 | 1.295 | 1.275 | 1.286,67 |
| 24.08.2015 | 1.240 | 1.263,33 | 1.206,67 | 1.206,67 |
| 25.08.2015 | 1.166,67 | 1.206,67 | 1.093,33 | 1.161,67 |
| 26.08.2015 | 1.166,67 | 1.236,67 | 1.161,67 | 1.230 |
| 27.08.2015 | 1.245 | 1.248,33 | 1.220 | 1.245 |
| 28.08.2015 | 1.266,67 | 1.278,33 | 1.250 | 1.255 |
| 31.08.2015 | 1.235 | 1.248,33 | 1.218,33 | 1.243,33 |
| 01.09.2015 | 1.230 | 1.233,33 | 1.206,67 | 1.206,67 |
| 02.09.2015 | 1.176,67 | 1.211,67 | 1.170 | 1.186,67 |
| 03.09.2015 | 1.200 | 1.211,67 | 1.176,67 | 1.176,67 |
| 04.09.2015 | 1.193,33 | 1.193,33 | 1.151,67 | 1.161,67 |
| 07.09.2015 | 1.153,33 | 1.165 | 1.133,33 | 1.160 |
| 08.09.2015 | 1.170 | 1.170 | 1.141,67 | 1.145 |
| 09.09.2015 | 1.183,33 | 1.211,67 | 1.163,33 | 1.211,67 |
| 10.09.2015 | 1.188,33 | 1.221,67 | 1.186,67 | 1.210 |
| 11.09.2015 | 1.186,67 | 1.236,67 | 1.186,67 | 1.228,33 |
| 14.09.2015 | 1.248,33 | 1.248,33 | 1.228,33 | 1.228,33 |
| 15.09.2015 | 1.225 | 1.228,33 | 1.205 | 1.213,33 |
| 16.09.2015 | 1.213,33 | 1.220 | 1.201,67 | 1.210 |
| 17.09.2015 | 1.206,67 | 1.223,33 | 1.205 | 1.216,67 |
| 18.09.2015 | 1.210 | 1.238,33 | 1.205 | 1.228,33 |
| 24.09.2015 | 1.216,67 | 1.230 | 1.203,33 | 1.206,67 |
| 25.09.2015 | 1.216,67 | 1.218,33 | 1.181,67 | 1.193,33 |
| 28.09.2015 | 1.220 | 1.261,67 | 1.213,33 | 1.258,33 |
| 29.09.2015 | 1.248,33 | 1.248,33 | 1.205 | 1.220 |
| 30.09.2015 | 1.200 | 1.210 | 1.175 | 1.193,33 |
| 01.10.2015 | 1.208,33 | 1.215 | 1.193,33 | 1.200 |
| 02.10.2015 | 1.198,33 | 1.238,33 | 1.196,67 | 1.236,67 |
| 05.10.2015 | 1.250 | 1.268,33 | 1.243,33 | 1.255 |
| 06.10.2015 | 1.266,67 | 1.273,33 | 1.233,33 | 1.241,67 |
| 07.10.2015 | 1.253,33 | 1.258,33 | 1.231,67 | 1.255 |
| 08.10.2015 | 1.255 | 1.286,67 | 1.251,67 | 1.256,67 |
| 09.10.2015 | 1.263,33 | 1.263,33 | 1.220 | 1.226,67 |
| 13.10.2015 | 1.205 | 1.231,67 | 1.203,33 | 1.220 |
| 14.10.2015 | 1.213,33 | 1.218,33 | 1.196,67 | 1.206,67 |
| 15.10.2015 | 1.223,33 | 1.243,33 | 1.220 | 1.240 |
| 16.10.2015 | 1.243,33 | 1.251,67 | 1.223,33 | 1.228,33 |
| 19.10.2015 | 1.223,33 | 1.240 | 1.216,67 | 1.226,67 |
| 20.10.2015 | 1.238,33 | 1.248,33 | 1.226,67 | 1.231,67 |
| 21.10.2015 | 1.231,67 | 1.248,33 | 1.226,67 | 1.245 |
| 22.10.2015 | 1.238,33 | 1.253,33 | 1.233,33 | 1.233,33 |
| 23.10.2015 | 1.256,67 | 1.263,33 | 1.246,67 | 1.263,33 |
| 26.10.2015 | 1.273,33 | 1.283,33 | 1.261,67 | 1.265 |
| 27.10.2015 | 1.271,67 | 1.285 | 1.265 | 1.273,33 |
| 28.10.2015 | 1.280 | 1.293,33 | 1.266,67 | 1.285 |
| 29.10.2015 | 1.293,33 | 1.301,67 | 1.275 | 1.278,33 |
| 30.10.2015 | 1.281,67 | 1.306,67 | 1.278,33 | 1.300 |
| 02.11.2015 | 1.280 | 1.295 | 1.268,33 | 1.273,33 |
| 04.11.2015 | 1.271,67 | 1.296,67 | 1.268,33 | 1.286,67 |
| 05.11.2015 | 1.285 | 1.303,33 | 1.280 | 1.296,67 |
| 06.11.2015 | 1.301,67 | 1.305 | 1.288,33 | 1.300 |
| 09.11.2015 | 1.298,33 | 1.306,67 | 1.278,33 | 1.298,33 |
| 10.11.2015 | 1.283,33 | 1.295 | 1.278,33 | 1.291,67 |
| 11.11.2015 | 1.316,67 | 1.331,67 | 1.295 | 1.301,67 |
| 12.11.2015 | 1.298,33 | 1.305 | 1.286,67 | 1.295 |
| 13.11.2015 | 1.286,67 | 1.300 | 1.283,33 | 1.286,67 |
| 16.11.2015 | 1.275 | 1.296,67 | 1.273,33 | 1.293,33 |
| 17.11.2015 | 1.295 | 1.303,33 | 1.280 | 1.293,33 |
| 18.11.2015 | 1.301,67 | 1.308,33 | 1.295 | 1.306,67 |
| 19.11.2015 | 1.311,67 | 1.311,67 | 1.283,33 | 1.286,67 |
| 20.11.2015 | 1.275 | 1.295 | 1.273,33 | 1.293,33 |
| 24.11.2015 | 1.290 | 1.303,33 | 1.290 | 1.300 |
| 25.11.2015 | 1.293,33 | 1.293,33 | 1.270 | 1.276,67 |
| 26.11.2015 | 1.276,67 | 1.283,33 | 1.271,67 | 1.276,67 |
| 27.11.2015 | 1.281,67 | 1.285 | 1.273,33 | 1.278,33 |
| 30.11.2015 | 1.273,33 | 1.286,67 | 1.268,33 | 1.281,67 |
| 01.12.2015 | 1.280 | 1.296,67 | 1.280 | 1.288,33 |
| 02.12.2015 | 1.276,67 | 1.288,33 | 1.271,67 | 1.283,33 |
| 03.12.2015 | 1.285 | 1.286,67 | 1.275 | 1.276,67 |
| 04.12.2015 | 1.253,33 | 1.258,33 | 1.235 | 1.241,67 |
| 07.12.2015 | 1.238,33 | 1.261,67 | 1.238,33 | 1.250 |
| 08.12.2015 | 1.256,67 | 1.258,33 | 1.241,67 | 1.241,67 |
| 09.12.2015 | 1.230 | 1.233,33 | 1.211,67 | 1.213,33 |
| 10.12.2015 | 1.205 | 1.218,33 | 1.205 | 1.210 |
| 11.12.2015 | 1.206,67 | 1.218,33 | 1.206,67 | 1.213,33 |
| 14.12.2015 | 1.186,67 | 1.201,67 | 1.180 | 1.198,33 |
| 15.12.2015 | 1.201,67 | 1.218,33 | 1.195 | 1.200 |
| 16.12.2015 | 1.213,33 | 1.221,67 | 1.208,33 | 1.216,67 |
| 17.12.2015 | 1.233,33 | 1.238,33 | 1.221,67 | 1.228,33 |
| 18.12.2015 | 1.226,67 | 1.243,33 | 1.215 | 1.215 |
| 21.12.2015 | 1.201,67 | 1.221,67 | 1.195 | 1.205 |
| 22.12.2015 | 1.220 | 1.220 | 1.206,67 | 1.206,67 |
| 24.12.2015 | 1.213,33 | 1.223,33 | 1.178,33 | 1.180 |
| 25.12.2015 | 1.170 | 1.176,67 | 1.163,33 | 1.168,33 |
| 28.12.2015 | 1.180 | 1.186,67 | 1.170 | 1.178,33 |
| 29.12.2015 | 1.173,33 | 1.196,67 | 1.173,33 | 1.190 |
| 30.12.2015 | 1.196,67 | 1.205 | 1.186,67 | 1.186,67 |