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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.397,0726
KAPANIŞ 3.402,2635
En Düşük
DÜŞÜK 2.547
En Yüksek
YÜKSEK 4.199
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 2.572,5 | 2.599 | 2.547 | 2.581 |
| 07.01.2019 | 2.679,5 | 2.737 | 2.670,5 | 2.723 |
| 08.01.2019 | 2.773 | 2.782,5 | 2.711,5 | 2.744 |
| 09.01.2019 | 2.812 | 2.907 | 2.806 | 2.886 |
| 10.01.2019 | 2.880,5 | 2.898,5 | 2.864,5 | 2.880,5 |
| 11.01.2019 | 2.930,5 | 2.950 | 2.844,5 | 2.852 |
| 15.01.2019 | 2.838 | 2.899,5 | 2.814 | 2.871 |
| 16.01.2019 | 2.886,5 | 2.905,5 | 2.843,5 | 2.874,5 |
| 17.01.2019 | 2.875,5 | 2.880 | 2.805 | 2.828,5 |
| 18.01.2019 | 2.835 | 2.869 | 2.812,5 | 2.869 |
| 21.01.2019 | 2.902 | 2.944 | 2.860,5 | 2.869,5 |
| 22.01.2019 | 2.880 | 2.905,5 | 2.841 | 2.855,5 |
| 23.01.2019 | 2.838,5 | 2.864,5 | 2.810,5 | 2.846,5 |
| 24.01.2019 | 2.761 | 2.770 | 2.713 | 2.743 |
| 25.01.2019 | 2.748 | 2.797,5 | 2.743 | 2.777,5 |
| 28.01.2019 | 2.808 | 2.819,5 | 2.780 | 2.791,5 |
| 29.01.2019 | 2.790 | 2.811,5 | 2.770,5 | 2.808 |
| 30.01.2019 | 2.810 | 2.832,5 | 2.792 | 2.819,5 |
| 31.01.2019 | 2.880 | 2.943,5 | 2.870 | 2.912,5 |
| 01.02.2019 | 2.912,5 | 2.960,5 | 2.906 | 2.944 |
| 04.02.2019 | 2.939 | 2.984,5 | 2.931,5 | 2.969,5 |
| 05.02.2019 | 3.000 | 3.008 | 2.953,5 | 2.960,5 |
| 06.02.2019 | 2.983 | 2.991 | 2.948 | 2.963,5 |
| 07.02.2019 | 2.947 | 2.951,5 | 2.884 | 2.916 |
| 08.02.2019 | 2.886 | 2.915,5 | 2.850 | 2.861 |
| 12.02.2019 | 2.910,5 | 2.977,5 | 2.897,5 | 2.959 |
| 13.02.2019 | 3.000 | 3.100 | 2.999,5 | 3.098 |
| 14.02.2019 | 3.050 | 3.067 | 2.960 | 3.016 |
| 15.02.2019 | 2.973 | 2.987 | 2.875,5 | 2.892 |
| 18.02.2019 | 2.972 | 2.978 | 2.930,5 | 2.962 |
| 19.02.2019 | 2.985,5 | 2.992,5 | 2.956 | 2.962 |
| 20.02.2019 | 2.986,5 | 3.025 | 2.966 | 3.025 |
| 21.02.2019 | 3.024 | 3.037 | 2.984,5 | 3.018 |
| 22.02.2019 | 3.019 | 3.034 | 3.014 | 3.016 |
| 25.02.2019 | 3.033 | 3.092 | 3.030 | 3.072 |
| 26.02.2019 | 3.112 | 3.143 | 3.083 | 3.096 |
| 27.02.2019 | 3.109 | 3.110 | 3.068 | 3.085 |
| 28.02.2019 | 3.100 | 3.173 | 3.095 | 3.114 |
| 01.03.2019 | 3.129 | 3.172 | 3.123 | 3.142 |
| 04.03.2019 | 3.180 | 3.192 | 3.157 | 3.160 |
| 05.03.2019 | 3.161 | 3.189 | 3.151 | 3.181 |
| 06.03.2019 | 3.198 | 3.215 | 3.159 | 3.164 |
| 07.03.2019 | 3.115 | 3.117 | 3.064 | 3.078 |
| 08.03.2019 | 3.001 | 3.008 | 2.961 | 2.971 |
| 11.03.2019 | 2.958 | 2.978 | 2.919,5 | 2.968 |
| 12.03.2019 | 3.015 | 3.056 | 3.003 | 3.015 |
| 13.03.2019 | 3.049 | 3.075 | 3.009 | 3.038 |
| 14.03.2019 | 3.069 | 3.089 | 3.055 | 3.067 |
| 15.03.2019 | 3.077 | 3.142 | 3.054 | 3.118 |
| 18.03.2019 | 3.116 | 3.148 | 3.109 | 3.146 |
| 19.03.2019 | 3.145 | 3.149 | 3.108 | 3.147 |
| 20.03.2019 | 3.137 | 3.172 | 3.124 | 3.169 |
| 22.03.2019 | 3.186 | 3.186 | 3.151 | 3.171 |
| 25.03.2019 | 3.078 | 3.081 | 2.998 | 3.015 |
| 26.03.2019 | 3.045 | 3.113 | 3.039 | 3.111 |
| 27.03.2019 | 3.139 | 3.162 | 3.118 | 3.136 |
| 28.03.2019 | 3.097 | 3.117 | 3.059 | 3.107 |
| 29.03.2019 | 3.133 | 3.174 | 3.133 | 3.161 |
| 01.04.2019 | 3.184 | 3.211 | 3.146 | 3.154 |
| 02.04.2019 | 3.200 | 3.202 | 3.075 | 3.086 |
| 03.04.2019 | 3.101 | 3.112 | 3.052 | 3.096 |
| 04.04.2019 | 3.105 | 3.107 | 3.067 | 3.083 |
| 05.04.2019 | 3.104 | 3.107 | 3.047 | 3.061 |
| 08.04.2019 | 3.070 | 3.070 | 3.034 | 3.060 |
| 09.04.2019 | 3.054 | 3.067 | 3.036 | 3.059 |
| 10.04.2019 | 3.040 | 3.054 | 3.022 | 3.047 |
| 11.04.2019 | 3.079 | 3.114 | 3.052 | 3.053 |
| 12.04.2019 | 3.107 | 3.107 | 3.065 | 3.102 |
| 15.04.2019 | 3.172 | 3.202 | 3.145 | 3.182 |
| 16.04.2019 | 3.153 | 3.175 | 3.146 | 3.165 |
| 17.04.2019 | 3.157 | 3.179 | 3.135 | 3.165 |
| 18.04.2019 | 3.156 | 3.180 | 3.145 | 3.151 |
| 19.04.2019 | 3.162 | 3.191 | 3.158 | 3.180 |
| 22.04.2019 | 3.160 | 3.191 | 3.150 | 3.167 |
| 23.04.2019 | 3.185 | 3.218 | 3.167 | 3.215 |
| 24.04.2019 | 3.228 | 3.315 | 3.220 | 3.303 |
| 25.04.2019 | 3.293 | 3.315 | 3.268 | 3.290 |
| 26.04.2019 | 3.291 | 3.336 | 3.277 | 3.329 |
| 07.05.2019 | 3.330 | 3.332 | 3.278 | 3.288 |
| 08.05.2019 | 3.279 | 3.329 | 3.264 | 3.327 |
| 09.05.2019 | 3.350 | 3.365 | 3.273 | 3.295 |
| 10.05.2019 | 3.319 | 3.328 | 3.255 | 3.286 |
| 13.05.2019 | 3.283 | 3.330 | 3.235 | 3.276 |
| 14.05.2019 | 3.192 | 3.243 | 3.168 | 3.222 |
| 15.05.2019 | 3.248 | 3.275 | 3.165 | 3.269 |
| 16.05.2019 | 3.294 | 3.416 | 3.261 | 3.413 |
| 17.05.2019 | 3.446 | 3.529 | 3.440 | 3.500 |
| 20.05.2019 | 3.500 | 3.510 | 3.473 | 3.485 |
| 21.05.2019 | 3.498 | 3.519 | 3.479 | 3.519 |
| 22.05.2019 | 3.519 | 3.572 | 3.505 | 3.550 |
| 23.05.2019 | 3.564 | 3.610 | 3.545 | 3.554 |
| 24.05.2019 | 3.484 | 3.548 | 3.479 | 3.548 |
| 27.05.2019 | 3.548 | 3.581 | 3.520 | 3.569 |
| 28.05.2019 | 3.600 | 3.622 | 3.591 | 3.617 |
| 29.05.2019 | 3.600 | 3.629 | 3.567 | 3.613 |
| 30.05.2019 | 3.597 | 3.600 | 3.486 | 3.519 |
| 31.05.2019 | 3.470 | 3.516 | 3.444 | 3.468 |
| 03.06.2019 | 3.445 | 3.497 | 3.427 | 3.497 |
| 04.06.2019 | 3.489 | 3.489 | 3.291 | 3.295 |
| 05.06.2019 | 3.352 | 3.426 | 3.341 | 3.426 |
| 06.06.2019 | 3.397 | 3.414 | 3.362 | 3.371 |
| 07.06.2019 | 3.404 | 3.414 | 3.350 | 3.374 |
| 10.06.2019 | 3.418 | 3.493 | 3.407 | 3.479 |
| 11.06.2019 | 3.460 | 3.497 | 3.438 | 3.491 |
| 12.06.2019 | 3.502 | 3.552 | 3.456 | 3.459 |
| 13.06.2019 | 3.423 | 3.516 | 3.421 | 3.478 |
| 14.06.2019 | 3.488 | 3.511 | 3.438 | 3.511 |
| 17.06.2019 | 3.477 | 3.500 | 3.467 | 3.486 |
| 18.06.2019 | 3.549 | 3.562 | 3.469 | 3.483 |
| 19.06.2019 | 3.519 | 3.535 | 3.473 | 3.529 |
| 20.06.2019 | 3.545 | 3.583 | 3.542 | 3.565 |
| 21.06.2019 | 3.560 | 3.564 | 3.498 | 3.501 |
| 24.06.2019 | 3.525 | 3.581 | 3.502 | 3.579 |
| 25.06.2019 | 3.551 | 3.589 | 3.550 | 3.578 |
| 26.06.2019 | 3.548 | 3.563 | 3.510 | 3.524 |
| 27.06.2019 | 3.558 | 3.586 | 3.534 | 3.584 |
| 28.06.2019 | 3.590 | 3.606 | 3.555 | 3.594 |
| 01.07.2019 | 3.601 | 3.639 | 3.570 | 3.628 |
| 02.07.2019 | 3.630 | 3.664 | 3.596 | 3.624 |
| 03.07.2019 | 3.625 | 3.642 | 3.600 | 3.629 |
| 04.07.2019 | 3.635 | 3.652 | 3.584 | 3.599 |
| 05.07.2019 | 3.555 | 3.582 | 3.528 | 3.571 |
| 08.07.2019 | 3.546 | 3.605 | 3.544 | 3.562 |
| 09.07.2019 | 3.563 | 3.582 | 3.538 | 3.567 |
| 10.07.2019 | 3.532 | 3.560 | 3.479 | 3.495 |
| 11.07.2019 | 3.538 | 3.589 | 3.519 | 3.581 |
| 12.07.2019 | 3.598 | 3.598 | 3.545 | 3.550 |
| 16.07.2019 | 3.553 | 3.567 | 3.540 | 3.553 |
| 17.07.2019 | 3.556 | 3.570 | 3.507 | 3.568 |
| 18.07.2019 | 3.550 | 3.553 | 3.430 | 3.448 |
| 19.07.2019 | 3.479 | 3.553 | 3.478 | 3.553 |
| 22.07.2019 | 3.574 | 3.593 | 3.528 | 3.580 |
| 23.07.2019 | 3.587 | 3.669 | 3.583 | 3.664 |
| 24.07.2019 | 3.700 | 3.710 | 3.626 | 3.700 |
| 25.07.2019 | 3.694 | 3.761 | 3.666 | 3.731 |
| 26.07.2019 | 3.706 | 3.718 | 3.639 | 3.684 |
| 29.07.2019 | 3.684 | 3.692 | 3.661 | 3.679 |
| 30.07.2019 | 3.689 | 3.717 | 3.669 | 3.690 |
| 31.07.2019 | 3.644 | 3.733 | 3.631 | 3.718 |
| 01.08.2019 | 3.694 | 3.757 | 3.667 | 3.750 |
| 02.08.2019 | 3.696 | 3.705 | 3.620 | 3.678 |
| 05.08.2019 | 3.613 | 3.656 | 3.553 | 3.615 |
| 06.08.2019 | 3.484 | 3.578 | 3.472 | 3.578 |
| 07.08.2019 | 3.569 | 3.629 | 3.562 | 3.617 |
| 08.08.2019 | 3.606 | 3.646 | 3.593 | 3.601 |
| 09.08.2019 | 3.655 | 3.673 | 3.627 | 3.651 |
| 13.08.2019 | 3.600 | 3.637 | 3.584 | 3.600 |
| 14.08.2019 | 3.590 | 3.613 | 3.571 | 3.599 |
| 15.08.2019 | 3.504 | 3.540 | 3.452 | 3.522 |
| 16.08.2019 | 3.460 | 3.461 | 3.342 | 3.412 |
| 19.08.2019 | 3.375 | 3.390 | 3.260 | 3.311 |
| 20.08.2019 | 3.292 | 3.364 | 3.265 | 3.364 |
| 21.08.2019 | 3.315 | 3.364 | 3.308 | 3.340 |
| 22.08.2019 | 3.371 | 3.432 | 3.368 | 3.388 |
| 23.08.2019 | 3.334 | 3.410 | 3.334 | 3.381 |
| 26.08.2019 | 3.263 | 3.351 | 3.263 | 3.347 |
| 27.08.2019 | 3.348 | 3.361 | 3.272 | 3.307 |
| 28.08.2019 | 3.300 | 3.332 | 3.299 | 3.313 |
| 29.08.2019 | 3.103 | 3.154 | 3.041 | 3.154 |
| 30.08.2019 | 3.191 | 3.221 | 3.156 | 3.219 |
| 02.09.2019 | 3.199 | 3.208 | 3.174 | 3.192 |
| 03.09.2019 | 3.195 | 3.220 | 3.178 | 3.208 |
| 04.09.2019 | 3.182 | 3.199 | 3.178 | 3.188 |
| 05.09.2019 | 3.210 | 3.239 | 3.205 | 3.220 |
| 06.09.2019 | 3.201 | 3.255 | 3.181 | 3.255 |
| 09.09.2019 | 3.269 | 3.303 | 3.251 | 3.261 |
| 10.09.2019 | 3.245 | 3.272 | 3.175 | 3.175 |
| 11.09.2019 | 3.164 | 3.209 | 3.137 | 3.175 |
| 12.09.2019 | 3.180 | 3.243 | 3.176 | 3.237 |
| 13.09.2019 | 3.285 | 3.315 | 3.251 | 3.305 |
| 17.09.2019 | 3.290 | 3.320 | 3.237 | 3.250 |
| 18.09.2019 | 3.250 | 3.319 | 3.250 | 3.319 |
| 19.09.2019 | 3.333 | 3.432 | 3.330 | 3.422 |
| 20.09.2019 | 3.450 | 3.465 | 3.357 | 3.372 |
| 24.09.2019 | 3.416 | 3.425 | 3.359 | 3.383 |
| 25.09.2019 | 3.388 | 3.399 | 3.329 | 3.339 |
| 26.09.2019 | 3.367 | 3.367 | 3.257 | 3.272 |
| 27.09.2019 | 3.256 | 3.269 | 3.202 | 3.241 |
| 30.09.2019 | 3.215 | 3.286 | 3.215 | 3.286 |
| 01.10.2019 | 3.305 | 3.364 | 3.297 | 3.360 |
| 02.10.2019 | 3.331 | 3.383 | 3.317 | 3.370 |
| 03.10.2019 | 3.315 | 3.348 | 3.296 | 3.346 |
| 04.10.2019 | 3.346 | 3.386 | 3.329 | 3.380 |
| 07.10.2019 | 3.395 | 3.425 | 3.391 | 3.417 |
| 08.10.2019 | 3.441 | 3.475 | 3.439 | 3.466 |
| 09.10.2019 | 3.432 | 3.464 | 3.422 | 3.449 |
| 10.10.2019 | 3.474 | 3.486 | 3.447 | 3.472 |
| 11.10.2019 | 3.500 | 3.533 | 3.476 | 3.507 |
| 15.10.2019 | 3.550 | 3.550 | 3.448 | 3.465 |
| 16.10.2019 | 3.483 | 3.494 | 3.450 | 3.458 |
| 17.10.2019 | 3.429 | 3.473 | 3.417 | 3.418 |
| 18.10.2019 | 3.408 | 3.477 | 3.403 | 3.459 |
| 21.10.2019 | 3.472 | 3.560 | 3.470 | 3.532 |
| 23.10.2019 | 3.525 | 3.546 | 3.462 | 3.534 |
| 24.10.2019 | 3.546 | 3.546 | 3.505 | 3.525 |
| 25.10.2019 | 3.531 | 3.562 | 3.516 | 3.544 |
| 28.10.2019 | 3.553 | 3.553 | 3.505 | 3.535 |
| 29.10.2019 | 3.568 | 3.593 | 3.551 | 3.557 |
| 30.10.2019 | 3.557 | 3.592 | 3.550 | 3.588 |
| 31.10.2019 | 3.599 | 3.628 | 3.590 | 3.611 |
| 01.11.2019 | 3.601 | 3.626 | 3.576 | 3.622 |
| 05.11.2019 | 3.650 | 3.730 | 3.644 | 3.718 |
| 06.11.2019 | 3.730 | 3.730 | 3.650 | 3.667 |
| 07.11.2019 | 3.672 | 3.729 | 3.661 | 3.724 |
| 08.11.2019 | 3.750 | 3.790 | 3.742 | 3.780 |
| 11.11.2019 | 3.780 | 3.792 | 3.716 | 3.732 |
| 12.11.2019 | 3.733 | 3.762 | 3.709 | 3.760 |
| 13.11.2019 | 3.753 | 3.779 | 3.671 | 3.686 |
| 14.11.2019 | 3.686 | 3.764 | 3.632 | 3.758 |
| 15.11.2019 | 3.780 | 3.811 | 3.761 | 3.787 |
| 18.11.2019 | 3.780 | 3.873 | 3.775 | 3.873 |
| 19.11.2019 | 3.880 | 3.938 | 3.863 | 3.879 |
| 20.11.2019 | 3.872 | 3.928 | 3.870 | 3.922 |
| 21.11.2019 | 3.934 | 3.962 | 3.895 | 3.955 |
| 22.11.2019 | 3.940 | 3.943 | 3.911 | 3.937 |
| 25.11.2019 | 3.970 | 3.990 | 3.940 | 3.965 |
| 26.11.2019 | 3.975 | 4.039 | 3.969 | 4.020 |
| 27.11.2019 | 4.023 | 4.057 | 4.021 | 4.046 |
| 28.11.2019 | 4.031 | 4.051 | 4.001 | 4.023 |
| 29.11.2019 | 4.030 | 4.037 | 3.937 | 3.962 |
| 02.12.2019 | 3.982 | 4.024 | 3.976 | 3.978 |
| 03.12.2019 | 3.908 | 3.988 | 3.893 | 3.976 |
| 04.12.2019 | 3.966 | 3.990 | 3.933 | 3.969 |
| 05.12.2019 | 3.988 | 3.992 | 3.925 | 3.952 |
| 06.12.2019 | 3.955 | 3.980 | 3.943 | 3.980 |
| 09.12.2019 | 3.996 | 4.000 | 3.971 | 3.988 |
| 10.12.2019 | 3.965 | 4.027 | 3.964 | 4.010 |
| 11.12.2019 | 4.009 | 4.026 | 3.986 | 4.012 |
| 12.12.2019 | 4.050 | 4.109 | 4.019 | 4.025 |
| 13.12.2019 | 4.053 | 4.115 | 4.052 | 4.103 |
| 16.12.2019 | 4.101 | 4.186 | 4.100 | 4.139 |
| 17.12.2019 | 4.165 | 4.195 | 4.130 | 4.188 |
| 18.12.2019 | 4.199 | 4.199 | 4.125 | 4.133 |
| 19.12.2019 | 4.121 | 4.128 | 4.079 | 4.086 |
| 20.12.2019 | 4.075 | 4.082 | 4.032 | 4.049 |
| 23.12.2019 | 4.077 | 4.086 | 4.052 | 4.083 |
| 24.12.2019 | 4.100 | 4.145 | 4.099 | 4.134 |
| 25.12.2019 | 4.150 | 4.157 | 4.118 | 4.127 |
| 26.12.2019 | 4.127 | 4.162 | 4.125 | 4.143 |
| 27.12.2019 | 4.151 | 4.175 | 4.143 | 4.144 |
| 30.12.2019 | 4.137 | 4.137 | 4.083 | 4.099 |