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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.928,5633
KAPANIŞ 5.928,2612
En Düşük
DÜŞÜK 4.173
En Yüksek
YÜKSEK 8.180
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 4.342 | 4.351 | 4.179 | 4.264 |
| 05.01.2021 | 4.266 | 4.269 | 4.173 | 4.201 |
| 06.01.2021 | 4.184 | 4.236 | 4.177 | 4.217 |
| 07.01.2021 | 4.309 | 4.420 | 4.306 | 4.363 |
| 08.01.2021 | 4.420 | 4.441 | 4.331 | 4.437 |
| 12.01.2021 | 4.450 | 4.450 | 4.339 | 4.376 |
| 13.01.2021 | 4.446 | 4.495 | 4.375 | 4.473 |
| 14.01.2021 | 4.485 | 4.664 | 4.477 | 4.568 |
| 15.01.2021 | 4.586 | 4.627 | 4.484 | 4.533 |
| 18.01.2021 | 4.490 | 4.499 | 4.418 | 4.465 |
| 19.01.2021 | 4.521 | 4.558 | 4.475 | 4.537 |
| 20.01.2021 | 4.607 | 4.634 | 4.538 | 4.566 |
| 21.01.2021 | 4.600 | 4.732 | 4.578 | 4.650 |
| 22.01.2021 | 4.637 | 4.695 | 4.615 | 4.670 |
| 25.01.2021 | 4.671 | 4.686 | 4.648 | 4.673 |
| 26.01.2021 | 4.619 | 4.665 | 4.571 | 4.613 |
| 27.01.2021 | 4.679 | 4.719 | 4.593 | 4.616 |
| 28.01.2021 | 4.500 | 4.629 | 4.500 | 4.593 |
| 29.01.2021 | 4.603 | 4.655 | 4.529 | 4.542 |
| 01.02.2021 | 4.579 | 4.682 | 4.566 | 4.655 |
| 02.02.2021 | 4.700 | 4.703 | 4.634 | 4.696 |
| 03.02.2021 | 4.715 | 4.900 | 4.710 | 4.896 |
| 04.02.2021 | 4.827 | 4.867 | 4.696 | 4.705 |
| 05.02.2021 | 4.798 | 4.935 | 4.798 | 4.921 |
| 08.02.2021 | 4.958 | 5.106 | 4.955 | 4.980 |
| 09.02.2021 | 5.033 | 5.123 | 4.997 | 5.119 |
| 10.02.2021 | 5.065 | 5.118 | 5.040 | 5.100 |
| 12.02.2021 | 5.127 | 5.190 | 5.101 | 5.128 |
| 15.02.2021 | 5.036 | 5.142 | 5.014 | 5.142 |
| 16.02.2021 | 5.242 | 5.345 | 5.226 | 5.284 |
| 17.02.2021 | 5.333 | 5.378 | 5.243 | 5.305 |
| 18.02.2021 | 5.261 | 5.350 | 5.261 | 5.312 |
| 19.02.2021 | 5.350 | 5.363 | 5.293 | 5.305 |
| 22.02.2021 | 5.394 | 5.524 | 5.375 | 5.475 |
| 24.02.2021 | 5.500 | 5.560 | 5.450 | 5.497 |
| 25.02.2021 | 5.550 | 5.568 | 5.471 | 5.515 |
| 26.02.2021 | 5.320 | 5.361 | 5.266 | 5.281 |
| 01.03.2021 | 5.473 | 5.548 | 5.411 | 5.479 |
| 02.03.2021 | 5.500 | 5.500 | 5.310 | 5.385 |
| 03.03.2021 | 5.401 | 5.426 | 5.330 | 5.363 |
| 04.03.2021 | 5.273 | 5.361 | 5.198 | 5.265 |
| 05.03.2021 | 5.167 | 5.178 | 4.867 | 4.931 |
| 08.03.2021 | 5.034 | 5.115 | 4.887 | 4.917 |
| 09.03.2021 | 4.885 | 4.933 | 4.817 | 4.902 |
| 10.03.2021 | 4.989 | 4.989 | 4.878 | 4.919 |
| 11.03.2021 | 4.988 | 5.080 | 4.901 | 5.054 |
| 12.03.2021 | 5.084 | 5.109 | 4.986 | 5.075 |
| 15.03.2021 | 5.110 | 5.217 | 5.086 | 5.139 |
| 16.03.2021 | 5.133 | 5.203 | 5.062 | 5.201 |
| 17.03.2021 | 5.230 | 5.274 | 5.147 | 5.234 |
| 18.03.2021 | 5.250 | 5.410 | 5.231 | 5.333 |
| 19.03.2021 | 5.233 | 5.328 | 5.160 | 5.196 |
| 22.03.2021 | 5.049 | 5.159 | 5.036 | 5.130 |
| 23.03.2021 | 5.199 | 5.206 | 5.109 | 5.110 |
| 24.03.2021 | 5.030 | 5.080 | 4.944 | 4.944 |
| 25.03.2021 | 5.053 | 5.152 | 5.008 | 5.126 |
| 26.03.2021 | 5.203 | 5.294 | 5.195 | 5.294 |
| 29.03.2021 | 5.320 | 5.390 | 5.279 | 5.332 |
| 30.03.2021 | 5.371 | 5.410 | 5.318 | 5.355 |
| 31.03.2021 | 5.356 | 5.494 | 5.328 | 5.401 |
| 01.04.2021 | 5.400 | 5.442 | 5.279 | 5.279 |
| 02.04.2021 | 5.364 | 5.423 | 5.351 | 5.420 |
| 05.04.2021 | 5.429 | 5.456 | 5.315 | 5.334 |
| 06.04.2021 | 5.384 | 5.400 | 5.234 | 5.250 |
| 07.04.2021 | 5.276 | 5.313 | 5.173 | 5.240 |
| 08.04.2021 | 5.237 | 5.261 | 5.153 | 5.256 |
| 09.04.2021 | 5.290 | 5.354 | 5.223 | 5.223 |
| 12.04.2021 | 5.229 | 5.264 | 5.182 | 5.222 |
| 13.04.2021 | 5.217 | 5.326 | 5.211 | 5.271 |
| 14.04.2021 | 5.217 | 5.227 | 5.147 | 5.183 |
| 15.04.2021 | 5.178 | 5.256 | 5.160 | 5.203 |
| 16.04.2021 | 5.186 | 5.210 | 5.097 | 5.114 |
| 19.04.2021 | 5.110 | 5.164 | 5.028 | 5.035 |
| 20.04.2021 | 4.958 | 5.015 | 4.941 | 5.008 |
| 21.04.2021 | 4.920 | 4.958 | 4.857 | 4.895 |
| 22.04.2021 | 5.000 | 5.071 | 4.984 | 5.071 |
| 23.04.2021 | 5.001 | 5.018 | 4.927 | 4.985 |
| 26.04.2021 | 4.983 | 5.052 | 4.936 | 5.038 |
| 27.04.2021 | 4.988 | 5.021 | 4.941 | 4.980 |
| 28.04.2021 | 4.972 | 5.043 | 4.945 | 5.013 |
| 30.04.2021 | 4.975 | 5.000 | 4.916 | 4.939 |
| 06.05.2021 | 5.245 | 5.280 | 5.166 | 5.262 |
| 07.05.2021 | 5.284 | 5.297 | 5.210 | 5.262 |
| 10.05.2021 | 5.260 | 5.280 | 5.236 | 5.257 |
| 11.05.2021 | 5.199 | 5.246 | 4.990 | 5.007 |
| 12.05.2021 | 5.042 | 5.098 | 4.925 | 4.979 |
| 13.05.2021 | 4.950 | 4.965 | 4.854 | 4.874 |
| 14.05.2021 | 4.907 | 4.946 | 4.858 | 4.930 |
| 17.05.2021 | 4.990 | 5.017 | 4.757 | 4.787 |
| 18.05.2021 | 5.026 | 5.168 | 5.018 | 5.131 |
| 19.05.2021 | 5.100 | 5.196 | 5.018 | 5.132 |
| 20.05.2021 | 5.123 | 5.180 | 5.069 | 5.168 |
| 21.05.2021 | 5.301 | 5.404 | 5.230 | 5.367 |
| 24.05.2021 | 5.387 | 5.469 | 5.372 | 5.466 |
| 25.05.2021 | 5.478 | 5.530 | 5.444 | 5.515 |
| 26.05.2021 | 5.600 | 5.714 | 5.570 | 5.655 |
| 27.05.2021 | 5.555 | 5.594 | 5.451 | 5.535 |
| 28.05.2021 | 5.701 | 5.779 | 5.648 | 5.657 |
| 31.05.2021 | 5.634 | 5.660 | 5.548 | 5.555 |
| 01.06.2021 | 5.585 | 5.592 | 5.433 | 5.481 |
| 02.06.2021 | 5.492 | 5.672 | 5.469 | 5.654 |
| 03.06.2021 | 5.646 | 5.720 | 5.614 | 5.693 |
| 04.06.2021 | 5.600 | 5.636 | 5.510 | 5.610 |
| 07.06.2021 | 5.668 | 5.707 | 5.611 | 5.707 |
| 08.06.2021 | 5.766 | 5.811 | 5.716 | 5.761 |
| 09.06.2021 | 5.750 | 5.799 | 5.662 | 5.714 |
| 10.06.2021 | 5.705 | 5.832 | 5.700 | 5.805 |
| 11.06.2021 | 5.795 | 5.803 | 5.653 | 5.658 |
| 14.06.2021 | 5.648 | 5.687 | 5.603 | 5.623 |
| 15.06.2021 | 5.568 | 5.768 | 5.543 | 5.739 |
| 16.06.2021 | 5.600 | 5.661 | 5.572 | 5.636 |
| 17.06.2021 | 5.562 | 5.582 | 5.451 | 5.539 |
| 18.06.2021 | 5.517 | 5.573 | 5.503 | 5.522 |
| 21.06.2021 | 5.392 | 5.419 | 5.341 | 5.390 |
| 22.06.2021 | 5.590 | 5.675 | 5.553 | 5.666 |
| 23.06.2021 | 5.635 | 5.635 | 5.540 | 5.547 |
| 24.06.2021 | 5.580 | 5.587 | 5.507 | 5.525 |
| 25.06.2021 | 5.500 | 5.567 | 5.485 | 5.522 |
| 28.06.2021 | 5.570 | 5.573 | 5.458 | 5.500 |
| 29.06.2021 | 5.470 | 5.563 | 5.434 | 5.506 |
| 30.06.2021 | 5.500 | 5.546 | 5.465 | 5.470 |
| 01.07.2021 | 5.451 | 5.513 | 5.442 | 5.501 |
| 02.07.2021 | 5.456 | 5.529 | 5.456 | 5.528 |
| 05.07.2021 | 5.541 | 5.627 | 5.539 | 5.619 |
| 06.07.2021 | 5.659 | 5.723 | 5.611 | 5.636 |
| 07.07.2021 | 5.589 | 5.647 | 5.541 | 5.625 |
| 08.07.2021 | 5.596 | 5.644 | 5.538 | 5.538 |
| 09.07.2021 | 5.464 | 5.537 | 5.377 | 5.514 |
| 12.07.2021 | 5.698 | 5.752 | 5.666 | 5.709 |
| 13.07.2021 | 5.698 | 5.768 | 5.621 | 5.635 |
| 14.07.2021 | 5.586 | 5.724 | 5.554 | 5.720 |
| 15.07.2021 | 5.655 | 5.662 | 5.592 | 5.635 |
| 16.07.2021 | 5.611 | 5.667 | 5.579 | 5.610 |
| 19.07.2021 | 5.557 | 5.617 | 5.526 | 5.552 |
| 20.07.2021 | 5.420 | 5.523 | 5.411 | 5.491 |
| 21.07.2021 | 5.561 | 5.597 | 5.516 | 5.581 |
| 26.07.2021 | 5.781 | 5.793 | 5.675 | 5.697 |
| 27.07.2021 | 5.777 | 5.852 | 5.763 | 5.809 |
| 28.07.2021 | 5.699 | 5.731 | 5.592 | 5.635 |
| 29.07.2021 | 5.742 | 5.762 | 5.686 | 5.762 |
| 30.07.2021 | 5.753 | 5.769 | 5.602 | 5.629 |
| 02.08.2021 | 5.699 | 5.720 | 5.617 | 5.671 |
| 03.08.2021 | 5.575 | 5.648 | 5.555 | 5.591 |
| 04.08.2021 | 5.550 | 5.624 | 5.543 | 5.616 |
| 05.08.2021 | 5.616 | 5.691 | 5.607 | 5.671 |
| 06.08.2021 | 5.690 | 5.760 | 5.690 | 5.760 |
| 10.08.2021 | 5.811 | 5.921 | 5.798 | 5.882 |
| 11.08.2021 | 5.889 | 5.926 | 5.783 | 5.811 |
| 12.08.2021 | 5.871 | 5.888 | 5.769 | 5.772 |
| 13.08.2021 | 6.212 | 6.477 | 6.210 | 6.350 |
| 16.08.2021 | 6.327 | 6.344 | 6.016 | 6.061 |
| 17.08.2021 | 6.124 | 6.129 | 5.989 | 6.000 |
| 18.08.2021 | 6.043 | 6.124 | 6.001 | 6.097 |
| 19.08.2021 | 6.090 | 6.104 | 6.024 | 6.041 |
| 20.08.2021 | 6.040 | 6.127 | 6.020 | 6.076 |
| 23.08.2021 | 6.146 | 6.319 | 6.125 | 6.313 |
| 24.08.2021 | 6.370 | 6.395 | 6.280 | 6.369 |
| 25.08.2021 | 6.305 | 6.354 | 6.283 | 6.333 |
| 26.08.2021 | 6.290 | 6.299 | 6.228 | 6.252 |
| 27.08.2021 | 6.240 | 6.323 | 6.195 | 6.312 |
| 30.08.2021 | 6.367 | 6.419 | 6.350 | 6.376 |
| 31.08.2021 | 6.400 | 6.515 | 6.388 | 6.500 |
| 01.09.2021 | 6.461 | 6.515 | 6.430 | 6.458 |
| 02.09.2021 | 6.480 | 6.489 | 6.412 | 6.446 |
| 03.09.2021 | 6.394 | 6.531 | 6.393 | 6.482 |
| 06.09.2021 | 6.545 | 6.659 | 6.523 | 6.624 |
| 07.09.2021 | 6.700 | 6.771 | 6.665 | 6.713 |
| 08.09.2021 | 6.720 | 6.870 | 6.672 | 6.870 |
| 09.09.2021 | 6.864 | 6.898 | 6.734 | 6.761 |
| 10.09.2021 | 6.734 | 6.987 | 6.731 | 6.987 |
| 13.09.2021 | 6.980 | 7.000 | 6.914 | 6.962 |
| 14.09.2021 | 7.000 | 7.136 | 6.970 | 7.132 |
| 15.09.2021 | 7.050 | 7.057 | 6.890 | 6.966 |
| 16.09.2021 | 6.998 | 6.999 | 6.855 | 6.953 |
| 17.09.2021 | 6.960 | 7.050 | 6.904 | 7.050 |
| 21.09.2021 | 6.900 | 7.042 | 6.863 | 6.983 |
| 22.09.2021 | 6.946 | 7.017 | 6.900 | 6.946 |
| 24.09.2021 | 7.105 | 7.152 | 7.053 | 7.135 |
| 27.09.2021 | 7.150 | 7.199 | 7.061 | 7.090 |
| 28.09.2021 | 7.016 | 7.085 | 6.944 | 7.074 |
| 29.09.2021 | 6.880 | 6.910 | 6.746 | 6.802 |
| 30.09.2021 | 6.825 | 6.949 | 6.760 | 6.832 |
| 01.10.2021 | 6.850 | 6.959 | 6.765 | 6.819 |
| 04.10.2021 | 6.919 | 6.938 | 6.788 | 6.816 |
| 05.10.2021 | 6.658 | 6.783 | 6.585 | 6.752 |
| 06.10.2021 | 6.848 | 6.878 | 6.563 | 6.617 |
| 07.10.2021 | 6.650 | 6.783 | 6.610 | 6.688 |
| 08.10.2021 | 6.846 | 6.985 | 6.833 | 6.870 |
| 11.10.2021 | 6.882 | 7.159 | 6.860 | 7.158 |
| 12.10.2021 | 7.145 | 7.183 | 7.081 | 7.097 |
| 13.10.2021 | 7.022 | 7.177 | 7.007 | 7.101 |
| 14.10.2021 | 7.120 | 7.256 | 7.107 | 7.241 |
| 15.10.2021 | 7.314 | 7.350 | 7.182 | 7.350 |
| 18.10.2021 | 7.355 | 7.359 | 7.236 | 7.270 |
| 19.10.2021 | 7.335 | 7.371 | 7.263 | 7.313 |
| 20.10.2021 | 7.286 | 7.364 | 7.232 | 7.232 |
| 21.10.2021 | 7.108 | 7.162 | 7.027 | 7.045 |
| 22.10.2021 | 7.031 | 7.097 | 7.001 | 7.015 |
| 25.10.2021 | 7.015 | 7.223 | 7.010 | 7.223 |
| 26.10.2021 | 7.389 | 7.400 | 7.306 | 7.400 |
| 27.10.2021 | 7.309 | 7.501 | 7.256 | 7.500 |
| 28.10.2021 | 7.427 | 7.508 | 7.403 | 7.425 |
| 29.10.2021 | 7.395 | 7.573 | 7.390 | 7.572 |
| 01.11.2021 | 7.677 | 7.750 | 7.608 | 7.712 |
| 02.11.2021 | 7.735 | 7.780 | 7.681 | 7.765 |
| 04.11.2021 | 7.784 | 7.843 | 7.712 | 7.843 |
| 05.11.2021 | 7.821 | 7.880 | 7.746 | 7.815 |
| 08.11.2021 | 7.876 | 7.918 | 7.840 | 7.899 |
| 09.11.2021 | 7.948 | 7.957 | 7.786 | 7.833 |
| 10.11.2021 | 7.820 | 7.891 | 7.790 | 7.809 |
| 11.11.2021 | 7.810 | 7.852 | 7.693 | 7.803 |
| 12.11.2021 | 7.947 | 8.072 | 7.904 | 7.973 |
| 15.11.2021 | 8.100 | 8.180 | 7.994 | 8.071 |
| 16.11.2021 | 7.934 | 7.979 | 7.744 | 7.804 |
| 17.11.2021 | 7.696 | 7.807 | 7.392 | 7.444 |
| 18.11.2021 | 7.460 | 7.654 | 7.417 | 7.550 |
| 19.11.2021 | 7.464 | 7.599 | 7.430 | 7.593 |
| 22.11.2021 | 7.587 | 7.617 | 7.538 | 7.569 |
| 24.11.2021 | 7.520 | 7.520 | 7.215 | 7.242 |
| 25.11.2021 | 7.207 | 7.239 | 7.078 | 7.078 |
| 26.11.2021 | 7.132 | 7.166 | 6.947 | 7.011 |
| 29.11.2021 | 6.861 | 7.111 | 6.861 | 6.940 |
| 30.11.2021 | 6.936 | 7.116 | 6.893 | 6.901 |
| 01.12.2021 | 6.960 | 7.071 | 6.865 | 7.018 |
| 02.12.2021 | 6.981 | 7.111 | 6.962 | 7.038 |
| 03.12.2021 | 7.088 | 7.235 | 7.053 | 7.191 |
| 06.12.2021 | 7.245 | 7.248 | 6.936 | 7.077 |
| 07.12.2021 | 7.250 | 7.260 | 7.044 | 7.199 |
| 08.12.2021 | 7.378 | 7.378 | 7.224 | 7.378 |
| 09.12.2021 | 7.420 | 7.428 | 7.294 | 7.309 |
| 10.12.2021 | 7.053 | 7.060 | 6.911 | 6.911 |
| 13.12.2021 | 7.011 | 7.054 | 6.630 | 6.658 |
| 14.12.2021 | 6.656 | 6.689 | 6.546 | 6.559 |
| 15.12.2021 | 6.513 | 6.840 | 6.502 | 6.832 |
| 16.12.2021 | 6.971 | 6.997 | 6.824 | 6.843 |
| 17.12.2021 | 6.800 | 6.860 | 6.575 | 6.613 |
| 20.12.2021 | 6.500 | 6.585 | 6.467 | 6.480 |
| 21.12.2021 | 6.608 | 6.631 | 6.507 | 6.620 |
| 22.12.2021 | 6.667 | 6.705 | 6.596 | 6.700 |
| 23.12.2021 | 6.770 | 6.947 | 6.755 | 6.947 |
| 24.12.2021 | 6.978 | 7.010 | 6.891 | 6.940 |
| 27.12.2021 | 6.963 | 6.975 | 6.850 | 6.925 |
| 28.12.2021 | 7.019 | 7.095 | 6.932 | 7.003 |
| 29.12.2021 | 7.040 | 7.052 | 6.932 | 6.982 |
| 30.12.2021 | 6.982 | 7.093 | 6.969 | 6.972 |