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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.842,1012
KAPANIŞ 3.837,4607
En Düşük
DÜŞÜK 2.240,5
En Yüksek
YÜKSEK 4.906
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 4.052 | 4.094 | 4.050 | 4.078 |
| 07.01.2020 | 4.123 | 4.193 | 4.101 | 4.175 |
| 08.01.2020 | 4.105 | 4.187 | 4.001 | 4.155 |
| 09.01.2020 | 4.200 | 4.249 | 4.197 | 4.215 |
| 10.01.2020 | 4.215 | 4.255 | 4.200 | 4.237 |
| 14.01.2020 | 4.225 | 4.232 | 4.201 | 4.214 |
| 15.01.2020 | 4.183 | 4.210 | 4.167 | 4.198 |
| 16.01.2020 | 4.243 | 4.279 | 4.221 | 4.234 |
| 17.01.2020 | 4.236 | 4.248 | 4.188 | 4.237 |
| 20.01.2020 | 4.278 | 4.281 | 4.183 | 4.206 |
| 21.01.2020 | 4.191 | 4.214 | 4.169 | 4.187 |
| 22.01.2020 | 4.225 | 4.356 | 4.220 | 4.353 |
| 23.01.2020 | 4.353 | 4.363 | 4.315 | 4.339 |
| 24.01.2020 | 4.382 | 4.466 | 4.363 | 4.430 |
| 27.01.2020 | 4.340 | 4.405 | 4.287 | 4.394 |
| 28.01.2020 | 4.358 | 4.376 | 4.299 | 4.310 |
| 29.01.2020 | 4.334 | 4.370 | 4.312 | 4.359 |
| 30.01.2020 | 4.359 | 4.363 | 4.273 | 4.295 |
| 31.01.2020 | 4.289 | 4.337 | 4.287 | 4.304 |
| 03.02.2020 | 4.269 | 4.348 | 4.242 | 4.336 |
| 04.02.2020 | 4.307 | 4.382 | 4.292 | 4.360 |
| 05.02.2020 | 4.437 | 4.459 | 4.410 | 4.450 |
| 06.02.2020 | 4.466 | 4.581 | 4.460 | 4.567 |
| 07.02.2020 | 4.570 | 4.577 | 4.502 | 4.520 |
| 10.02.2020 | 4.477 | 4.527 | 4.455 | 4.510 |
| 12.02.2020 | 4.468 | 4.528 | 4.462 | 4.525 |
| 13.02.2020 | 4.520 | 4.552 | 4.515 | 4.546 |
| 14.02.2020 | 4.498 | 4.528 | 4.479 | 4.501 |
| 17.02.2020 | 4.400 | 4.500 | 4.383 | 4.499 |
| 18.02.2020 | 4.550 | 4.615 | 4.492 | 4.500 |
| 19.02.2020 | 4.510 | 4.586 | 4.486 | 4.553 |
| 20.02.2020 | 4.568 | 4.605 | 4.534 | 4.552 |
| 21.02.2020 | 4.509 | 4.530 | 4.478 | 4.488 |
| 25.02.2020 | 4.208 | 4.347 | 4.205 | 4.287 |
| 26.02.2020 | 4.233 | 4.247 | 4.107 | 4.150 |
| 27.02.2020 | 4.100 | 4.112 | 4.003 | 4.014 |
| 28.02.2020 | 3.874 | 3.886 | 3.672 | 3.758 |
| 02.03.2020 | 3.688 | 3.910 | 3.688 | 3.850 |
| 03.03.2020 | 3.915 | 3.924 | 3.803 | 3.804 |
| 04.03.2020 | 3.750 | 3.822 | 3.736 | 3.778 |
| 05.03.2020 | 3.887 | 3.908 | 3.827 | 3.888 |
| 06.03.2020 | 3.791 | 3.822 | 3.702 | 3.761 |
| 09.03.2020 | 3.551 | 3.553 | 3.339 | 3.391 |
| 10.03.2020 | 3.321 | 3.509 | 3.232 | 3.469 |
| 11.03.2020 | 3.422 | 3.438 | 3.286 | 3.293 |
| 12.03.2020 | 3.171 | 3.216 | 2.983,5 | 3.065 |
| 13.03.2020 | 2.789 | 3.086 | 2.610 | 2.937 |
| 16.03.2020 | 2.967 | 2.995 | 2.764,5 | 2.793 |
| 17.03.2020 | 2.710 | 2.846,5 | 2.606,5 | 2.706 |
| 18.03.2020 | 2.850 | 2.981 | 2.780,5 | 2.851 |
| 19.03.2020 | 2.901 | 2.950 | 2.442,5 | 2.517 |
| 23.03.2020 | 2.617 | 2.694 | 2.544,5 | 2.590 |
| 24.03.2020 | 2.652 | 2.732,5 | 2.630 | 2.720 |
| 25.03.2020 | 3.090 | 3.136 | 2.996,5 | 3.107 |
| 26.03.2020 | 3.001 | 3.024 | 2.828 | 2.911,5 |
| 27.03.2020 | 3.090 | 3.105 | 2.958,5 | 3.062 |
| 30.03.2020 | 2.900,5 | 2.961 | 2.844 | 2.943,5 |
| 31.03.2020 | 2.960 | 2.978 | 2.760 | 2.796 |
| 01.04.2020 | 2.757 | 2.774,5 | 2.531,5 | 2.556,5 |
| 02.04.2020 | 2.587 | 2.598,5 | 2.425,5 | 2.431,5 |
| 03.04.2020 | 2.481,5 | 2.498 | 2.330,5 | 2.351,5 |
| 06.04.2020 | 2.322,5 | 2.464,5 | 2.240,5 | 2.458,5 |
| 07.04.2020 | 2.581 | 2.725,5 | 2.546,5 | 2.645 |
| 08.04.2020 | 2.610,5 | 2.745,5 | 2.552,5 | 2.730 |
| 09.04.2020 | 2.804 | 2.830 | 2.680 | 2.720,5 |
| 10.04.2020 | 2.755,5 | 2.761,5 | 2.661,5 | 2.733 |
| 13.04.2020 | 2.649 | 2.664,5 | 2.509,5 | 2.514,5 |
| 14.04.2020 | 2.540 | 2.711 | 2.504,5 | 2.689,5 |
| 15.04.2020 | 2.770,5 | 2.838,5 | 2.740 | 2.800 |
| 16.04.2020 | 2.765 | 2.778,5 | 2.735 | 2.764 |
| 17.04.2020 | 2.861 | 3.012 | 2.845,5 | 2.918,5 |
| 20.04.2020 | 2.900 | 2.960,5 | 2.850 | 2.924 |
| 21.04.2020 | 2.895,5 | 2.914 | 2.731 | 2.788 |
| 22.04.2020 | 2.746,5 | 2.802 | 2.705 | 2.788,5 |
| 23.04.2020 | 2.788,5 | 2.813,5 | 2.721 | 2.758,5 |
| 24.04.2020 | 2.730 | 2.765 | 2.700,5 | 2.764 |
| 27.04.2020 | 2.810 | 2.950 | 2.787,5 | 2.937,5 |
| 28.04.2020 | 2.990 | 2.997,5 | 2.897,5 | 2.952 |
| 30.04.2020 | 3.100 | 3.216 | 3.099 | 3.182 |
| 01.05.2020 | 3.182 | 3.182 | 3.053 | 3.073 |
| 07.05.2020 | 3.030 | 3.070 | 3.005 | 3.041 |
| 08.05.2020 | 3.093 | 3.158 | 3.065 | 3.149 |
| 11.05.2020 | 3.200 | 3.394 | 3.196 | 3.312 |
| 12.05.2020 | 3.240 | 3.369 | 3.227 | 3.332 |
| 13.05.2020 | 3.262 | 3.358 | 3.243 | 3.332 |
| 14.05.2020 | 3.308 | 3.315 | 3.201 | 3.204 |
| 15.05.2020 | 3.290 | 3.326 | 3.212 | 3.308 |
| 18.05.2020 | 3.302 | 3.369 | 3.302 | 3.320 |
| 19.05.2020 | 3.438 | 3.462 | 3.376 | 3.394 |
| 20.05.2020 | 3.418 | 3.427 | 3.366 | 3.388 |
| 21.05.2020 | 3.426 | 3.426 | 3.371 | 3.372 |
| 22.05.2020 | 3.343 | 3.379 | 3.307 | 3.330 |
| 25.05.2020 | 3.380 | 3.517 | 3.376 | 3.517 |
| 26.05.2020 | 3.565 | 3.639 | 3.546 | 3.572 |
| 27.05.2020 | 3.618 | 3.630 | 3.542 | 3.596 |
| 28.05.2020 | 3.671 | 3.865 | 3.655 | 3.849 |
| 29.05.2020 | 3.910 | 3.938 | 3.708 | 3.710 |
| 01.06.2020 | 3.703 | 3.788 | 3.686 | 3.751 |
| 02.06.2020 | 3.751 | 3.835 | 3.741 | 3.786 |
| 03.06.2020 | 3.866 | 3.915 | 3.793 | 3.842 |
| 04.06.2020 | 3.957 | 3.972 | 3.801 | 3.874 |
| 05.06.2020 | 3.818 | 3.848 | 3.776 | 3.818 |
| 08.06.2020 | 3.927 | 4.002 | 3.887 | 4.002 |
| 09.06.2020 | 4.000 | 4.010 | 3.952 | 3.980 |
| 10.06.2020 | 3.979 | 4.052 | 3.962 | 4.048 |
| 11.06.2020 | 3.978 | 4.026 | 3.915 | 3.923 |
| 12.06.2020 | 3.713 | 3.820 | 3.685 | 3.813 |
| 15.06.2020 | 3.727 | 3.760 | 3.529 | 3.538 |
| 16.06.2020 | 3.700 | 3.893 | 3.692 | 3.870 |
| 17.06.2020 | 3.822 | 3.859 | 3.778 | 3.821 |
| 18.06.2020 | 3.801 | 3.875 | 3.790 | 3.852 |
| 19.06.2020 | 3.884 | 3.911 | 3.800 | 3.800 |
| 22.06.2020 | 3.825 | 3.876 | 3.810 | 3.836 |
| 23.06.2020 | 3.898 | 3.925 | 3.810 | 3.864 |
| 24.06.2020 | 3.891 | 3.930 | 3.845 | 3.848 |
| 25.06.2020 | 3.775 | 3.779 | 3.675 | 3.694 |
| 26.06.2020 | 3.718 | 3.751 | 3.694 | 3.740 |
| 29.06.2020 | 3.716 | 3.734 | 3.637 | 3.656 |
| 30.06.2020 | 3.732 | 3.742 | 3.671 | 3.682 |
| 01.07.2020 | 3.690 | 3.690 | 3.561 | 3.590 |
| 02.07.2020 | 3.605 | 3.705 | 3.590 | 3.627 |
| 03.07.2020 | 3.662 | 3.665 | 3.587 | 3.642 |
| 06.07.2020 | 3.623 | 3.664 | 3.597 | 3.645 |
| 07.07.2020 | 3.611 | 3.693 | 3.606 | 3.643 |
| 08.07.2020 | 3.651 | 3.658 | 3.601 | 3.630 |
| 09.07.2020 | 3.635 | 3.661 | 3.622 | 3.622 |
| 10.07.2020 | 3.608 | 3.622 | 3.552 | 3.570 |
| 13.07.2020 | 3.654 | 3.726 | 3.634 | 3.726 |
| 14.07.2020 | 3.711 | 3.723 | 3.616 | 3.629 |
| 15.07.2020 | 3.676 | 3.794 | 3.672 | 3.747 |
| 16.07.2020 | 3.677 | 3.698 | 3.606 | 3.627 |
| 17.07.2020 | 3.629 | 3.659 | 3.596 | 3.603 |
| 20.07.2020 | 3.596 | 3.599 | 3.481 | 3.539 |
| 21.07.2020 | 3.599 | 3.646 | 3.581 | 3.625 |
| 22.07.2020 | 3.597 | 3.609 | 3.564 | 3.575 |
| 27.07.2020 | 3.547 | 3.569 | 3.491 | 3.558 |
| 28.07.2020 | 3.606 | 3.606 | 3.523 | 3.524 |
| 29.07.2020 | 3.488 | 3.503 | 3.418 | 3.435 |
| 30.07.2020 | 3.443 | 3.474 | 3.371 | 3.371 |
| 31.07.2020 | 3.355 | 3.409 | 3.264 | 3.268 |
| 03.08.2020 | 3.284 | 3.448 | 3.276 | 3.445 |
| 04.08.2020 | 3.422 | 3.558 | 3.410 | 3.551 |
| 05.08.2020 | 3.621 | 3.637 | 3.572 | 3.608 |
| 06.08.2020 | 3.589 | 3.641 | 3.577 | 3.596 |
| 07.08.2020 | 3.615 | 3.622 | 3.560 | 3.589 |
| 11.08.2020 | 3.682 | 3.738 | 3.626 | 3.736 |
| 12.08.2020 | 3.748 | 3.777 | 3.693 | 3.759 |
| 13.08.2020 | 3.821 | 3.893 | 3.806 | 3.834 |
| 14.08.2020 | 3.884 | 3.915 | 3.815 | 3.879 |
| 17.08.2020 | 3.801 | 3.803 | 3.747 | 3.756 |
| 18.08.2020 | 3.777 | 3.782 | 3.749 | 3.766 |
| 19.08.2020 | 3.764 | 3.827 | 3.748 | 3.818 |
| 20.08.2020 | 3.853 | 3.889 | 3.797 | 3.831 |
| 21.08.2020 | 3.830 | 3.858 | 3.747 | 3.755 |
| 24.08.2020 | 3.749 | 3.788 | 3.738 | 3.750 |
| 25.08.2020 | 3.794 | 3.850 | 3.788 | 3.825 |
| 26.08.2020 | 3.787 | 3.815 | 3.728 | 3.770 |
| 27.08.2020 | 3.980 | 4.038 | 3.955 | 3.982 |
| 28.08.2020 | 3.980 | 4.100 | 3.912 | 3.965 |
| 31.08.2020 | 4.059 | 4.095 | 4.020 | 4.026 |
| 01.09.2020 | 4.000 | 4.058 | 3.990 | 4.053 |
| 02.09.2020 | 4.040 | 4.060 | 4.002 | 4.026 |
| 03.09.2020 | 4.037 | 4.057 | 3.994 | 4.018 |
| 04.09.2020 | 3.948 | 3.973 | 3.927 | 3.941 |
| 07.09.2020 | 3.871 | 4.010 | 3.871 | 3.971 |
| 08.09.2020 | 4.034 | 4.130 | 4.018 | 4.075 |
| 09.09.2020 | 4.070 | 4.104 | 4.027 | 4.042 |
| 10.09.2020 | 4.070 | 4.150 | 4.027 | 4.146 |
| 11.09.2020 | 4.193 | 4.288 | 4.072 | 4.261 |
| 14.09.2020 | 4.263 | 4.309 | 4.235 | 4.296 |
| 15.09.2020 | 4.286 | 4.340 | 4.270 | 4.328 |
| 16.09.2020 | 4.300 | 4.312 | 4.272 | 4.289 |
| 17.09.2020 | 4.261 | 4.285 | 4.193 | 4.233 |
| 18.09.2020 | 4.296 | 4.310 | 4.258 | 4.300 |
| 23.09.2020 | 4.300 | 4.300 | 4.260 | 4.290 |
| 24.09.2020 | 4.273 | 4.280 | 4.184 | 4.204 |
| 25.09.2020 | 4.274 | 4.274 | 4.208 | 4.221 |
| 28.09.2020 | 4.229 | 4.246 | 4.196 | 4.243 |
| 29.09.2020 | 4.200 | 4.277 | 4.167 | 4.250 |
| 30.09.2020 | 4.221 | 4.256 | 4.160 | 4.160 |
| 02.10.2020 | 4.163 | 4.195 | 4.011 | 4.044 |
| 05.10.2020 | 4.162 | 4.179 | 4.136 | 4.176 |
| 06.10.2020 | 4.207 | 4.274 | 4.180 | 4.274 |
| 07.10.2020 | 4.226 | 4.279 | 4.202 | 4.272 |
| 08.10.2020 | 4.296 | 4.322 | 4.281 | 4.309 |
| 09.10.2020 | 4.348 | 4.348 | 4.267 | 4.300 |
| 12.10.2020 | 4.281 | 4.291 | 4.250 | 4.257 |
| 13.10.2020 | 4.288 | 4.337 | 4.268 | 4.319 |
| 14.10.2020 | 4.325 | 4.330 | 4.283 | 4.301 |
| 15.10.2020 | 4.300 | 4.314 | 4.252 | 4.269 |
| 16.10.2020 | 4.236 | 4.272 | 4.202 | 4.242 |
| 19.10.2020 | 4.294 | 4.344 | 4.271 | 4.303 |
| 20.10.2020 | 4.287 | 4.358 | 4.280 | 4.345 |
| 21.10.2020 | 4.380 | 4.406 | 4.340 | 4.350 |
| 22.10.2020 | 4.362 | 4.366 | 4.255 | 4.266 |
| 23.10.2020 | 4.266 | 4.284 | 4.213 | 4.244 |
| 26.10.2020 | 4.210 | 4.228 | 4.151 | 4.151 |
| 27.10.2020 | 4.032 | 4.150 | 4.002 | 4.150 |
| 28.10.2020 | 4.125 | 4.138 | 4.091 | 4.127 |
| 29.10.2020 | 4.099 | 4.099 | 4.033 | 4.052 |
| 30.10.2020 | 4.091 | 4.091 | 3.970 | 3.970 |
| 02.11.2020 | 4.009 | 4.161 | 4.000 | 4.148 |
| 04.11.2020 | 4.328 | 4.378 | 4.287 | 4.362 |
| 05.11.2020 | 4.356 | 4.375 | 4.333 | 4.370 |
| 06.11.2020 | 4.300 | 4.434 | 4.295 | 4.434 |
| 09.11.2020 | 4.440 | 4.557 | 4.416 | 4.530 |
| 10.11.2020 | 4.683 | 4.906 | 4.681 | 4.851 |
| 11.11.2020 | 4.850 | 4.860 | 4.666 | 4.689 |
| 12.11.2020 | 4.700 | 4.734 | 4.609 | 4.665 |
| 13.11.2020 | 4.665 | 4.700 | 4.511 | 4.565 |
| 16.11.2020 | 4.575 | 4.716 | 4.575 | 4.690 |
| 17.11.2020 | 4.600 | 4.624 | 4.546 | 4.588 |
| 18.11.2020 | 4.542 | 4.565 | 4.481 | 4.510 |
| 19.11.2020 | 4.451 | 4.508 | 4.391 | 4.474 |
| 20.11.2020 | 4.467 | 4.541 | 4.459 | 4.505 |
| 24.11.2020 | 4.600 | 4.668 | 4.592 | 4.623 |
| 25.11.2020 | 4.715 | 4.719 | 4.561 | 4.575 |
| 26.11.2020 | 4.599 | 4.630 | 4.579 | 4.600 |
| 27.11.2020 | 4.590 | 4.603 | 4.513 | 4.524 |
| 30.11.2020 | 4.500 | 4.512 | 4.399 | 4.400 |
| 01.12.2020 | 4.177 | 4.341 | 4.153 | 4.273 |
| 02.12.2020 | 4.203 | 4.240 | 4.055 | 4.070 |
| 03.12.2020 | 4.064 | 4.084 | 3.999 | 4.031 |
| 04.12.2020 | 4.071 | 4.118 | 4.053 | 4.077 |
| 07.12.2020 | 4.144 | 4.187 | 4.033 | 4.056 |
| 08.12.2020 | 4.100 | 4.133 | 4.075 | 4.105 |
| 09.12.2020 | 4.105 | 4.212 | 4.092 | 4.204 |
| 10.12.2020 | 4.250 | 4.250 | 4.165 | 4.187 |
| 11.12.2020 | 4.211 | 4.215 | 4.173 | 4.184 |
| 14.12.2020 | 4.205 | 4.212 | 4.132 | 4.136 |
| 15.12.2020 | 4.136 | 4.138 | 4.075 | 4.100 |
| 16.12.2020 | 4.148 | 4.164 | 4.006 | 4.034 |
| 17.12.2020 | 4.081 | 4.129 | 4.045 | 4.106 |
| 18.12.2020 | 4.200 | 4.239 | 4.151 | 4.194 |
| 21.12.2020 | 4.200 | 4.205 | 4.124 | 4.156 |
| 22.12.2020 | 4.173 | 4.176 | 4.109 | 4.135 |
| 23.12.2020 | 4.205 | 4.222 | 4.150 | 4.204 |
| 24.12.2020 | 4.250 | 4.252 | 4.196 | 4.220 |
| 25.12.2020 | 4.200 | 4.203 | 4.151 | 4.187 |
| 28.12.2020 | 4.202 | 4.218 | 4.173 | 4.198 |
| 29.12.2020 | 4.268 | 4.386 | 4.264 | 4.366 |
| 30.12.2020 | 4.398 | 4.399 | 4.288 | 4.321 |