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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.767,2541
KAPANIŞ 4.763,7172
En Düşük
DÜŞÜK 3.708
En Yüksek
YÜKSEK 7.136
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2022 | 6.960 | 7.109 | 6.908 | 7.080 |
| 05.01.2022 | 7.136 | 7.136 | 6.861 | 6.884 |
| 06.01.2022 | 6.634 | 6.711 | 6.449 | 6.449 |
| 07.01.2022 | 6.375 | 6.542 | 6.351 | 6.380 |
| 11.01.2022 | 6.324 | 6.413 | 6.272 | 6.408 |
| 12.01.2022 | 6.474 | 6.639 | 6.460 | 6.605 |
| 13.01.2022 | 6.520 | 6.565 | 6.306 | 6.343 |
| 14.01.2022 | 5.850 | 6.128 | 5.812 | 6.049 |
| 17.01.2022 | 6.144 | 6.165 | 6.033 | 6.115 |
| 18.01.2022 | 6.144 | 6.307 | 6.117 | 6.134 |
| 19.01.2022 | 6.045 | 6.129 | 5.939 | 5.987 |
| 20.01.2022 | 5.951 | 6.164 | 5.902 | 6.146 |
| 21.01.2022 | 5.980 | 6.048 | 5.923 | 6.019 |
| 24.01.2022 | 5.919 | 5.969 | 5.837 | 5.956 |
| 25.01.2022 | 5.856 | 5.869 | 5.457 | 5.506 |
| 26.01.2022 | 5.457 | 5.554 | 5.380 | 5.488 |
| 27.01.2022 | 5.484 | 5.568 | 5.013 | 5.090 |
| 28.01.2022 | 5.290 | 5.352 | 5.167 | 5.305 |
| 31.01.2022 | 5.505 | 5.667 | 5.433 | 5.595 |
| 01.02.2022 | 5.695 | 5.777 | 5.581 | 5.650 |
| 02.02.2022 | 5.784 | 5.892 | 5.749 | 5.846 |
| 03.02.2022 | 5.751 | 5.835 | 5.708 | 5.761 |
| 04.02.2022 | 5.728 | 5.835 | 5.681 | 5.758 |
| 07.02.2022 | 5.726 | 5.738 | 5.521 | 5.666 |
| 08.02.2022 | 5.743 | 5.806 | 5.692 | 5.728 |
| 09.02.2022 | 5.844 | 5.980 | 5.728 | 5.956 |
| 10.02.2022 | 5.996 | 6.082 | 5.794 | 5.870 |
| 14.02.2022 | 5.869 | 5.899 | 5.632 | 5.764 |
| 15.02.2022 | 5.264 | 5.273 | 4.995 | 5.046 |
| 16.02.2022 | 5.200 | 5.236 | 5.032 | 5.123 |
| 17.02.2022 | 5.002 | 5.041 | 4.810 | 4.828 |
| 18.02.2022 | 4.650 | 4.769 | 4.650 | 4.722 |
| 21.02.2022 | 4.551 | 4.703 | 4.485 | 4.643 |
| 22.02.2022 | 4.551 | 4.778 | 4.544 | 4.700 |
| 24.02.2022 | 4.704 | 4.858 | 4.690 | 4.824 |
| 25.02.2022 | 4.990 | 4.990 | 4.805 | 4.914 |
| 28.02.2022 | 4.959 | 4.972 | 4.782 | 4.819 |
| 01.03.2022 | 4.959 | 5.012 | 4.893 | 4.900 |
| 02.03.2022 | 4.802 | 4.870 | 4.759 | 4.837 |
| 03.03.2022 | 4.916 | 4.969 | 4.906 | 4.931 |
| 04.03.2022 | 4.892 | 4.892 | 4.771 | 4.840 |
| 07.03.2022 | 4.690 | 4.705 | 4.591 | 4.666 |
| 08.03.2022 | 4.663 | 4.764 | 4.564 | 4.662 |
| 09.03.2022 | 4.602 | 4.643 | 4.435 | 4.454 |
| 10.03.2022 | 4.664 | 4.866 | 4.644 | 4.837 |
| 11.03.2022 | 4.770 | 4.793 | 4.530 | 4.652 |
| 14.03.2022 | 4.700 | 4.734 | 4.588 | 4.597 |
| 15.03.2022 | 4.667 | 4.775 | 4.597 | 4.734 |
| 16.03.2022 | 4.822 | 4.918 | 4.811 | 4.888 |
| 17.03.2022 | 5.300 | 5.347 | 5.123 | 5.232 |
| 18.03.2022 | 5.350 | 5.419 | 5.285 | 5.313 |
| 22.03.2022 | 5.315 | 5.377 | 5.296 | 5.340 |
| 23.03.2022 | 5.495 | 5.498 | 5.381 | 5.467 |
| 24.03.2022 | 5.350 | 5.526 | 5.305 | 5.526 |
| 25.03.2022 | 5.548 | 5.616 | 5.464 | 5.503 |
| 28.03.2022 | 5.443 | 5.483 | 5.358 | 5.382 |
| 29.03.2022 | 5.450 | 5.549 | 5.441 | 5.534 |
| 30.03.2022 | 5.600 | 5.625 | 5.484 | 5.625 |
| 31.03.2022 | 5.535 | 5.556 | 5.386 | 5.414 |
| 01.04.2022 | 5.390 | 5.471 | 5.307 | 5.463 |
| 04.04.2022 | 5.480 | 5.575 | 5.455 | 5.555 |
| 05.04.2022 | 5.676 | 5.676 | 5.563 | 5.646 |
| 06.04.2022 | 5.534 | 5.622 | 5.501 | 5.599 |
| 07.04.2022 | 5.505 | 5.554 | 5.412 | 5.423 |
| 08.04.2022 | 5.463 | 5.521 | 5.357 | 5.448 |
| 11.04.2022 | 5.352 | 5.390 | 5.268 | 5.346 |
| 12.04.2022 | 5.280 | 5.345 | 5.162 | 5.190 |
| 13.04.2022 | 5.238 | 5.413 | 5.210 | 5.397 |
| 14.04.2022 | 5.346 | 5.386 | 5.238 | 5.250 |
| 15.04.2022 | 5.197 | 5.262 | 5.111 | 5.241 |
| 18.04.2022 | 5.141 | 5.151 | 4.943 | 5.067 |
| 19.04.2022 | 5.155 | 5.155 | 5.005 | 5.009 |
| 20.04.2022 | 5.070 | 5.140 | 5.027 | 5.095 |
| 21.04.2022 | 5.081 | 5.145 | 5.022 | 5.078 |
| 22.04.2022 | 4.966 | 4.977 | 4.800 | 4.877 |
| 25.04.2022 | 4.784 | 4.857 | 4.761 | 4.785 |
| 26.04.2022 | 4.811 | 4.937 | 4.805 | 4.877 |
| 27.04.2022 | 4.686 | 4.747 | 4.600 | 4.747 |
| 28.04.2022 | 4.700 | 4.827 | 4.670 | 4.818 |
| 02.05.2022 | 4.976 | 4.984 | 4.717 | 4.776 |
| 06.05.2022 | 4.566 | 4.680 | 4.539 | 4.672 |
| 09.05.2022 | 4.570 | 4.625 | 4.471 | 4.471 |
| 10.05.2022 | 4.345 | 4.420 | 4.301 | 4.368 |
| 11.05.2022 | 4.284 | 4.388 | 4.247 | 4.376 |
| 12.05.2022 | 4.300 | 4.372 | 4.253 | 4.263 |
| 13.05.2022 | 4.333 | 4.586 | 4.273 | 4.556 |
| 16.05.2022 | 4.660 | 4.768 | 4.646 | 4.692 |
| 17.05.2022 | 4.927 | 4.934 | 4.652 | 4.787 |
| 18.05.2022 | 4.897 | 4.925 | 4.730 | 4.801 |
| 19.05.2022 | 4.712 | 4.721 | 4.555 | 4.602 |
| 20.05.2022 | 4.630 | 4.912 | 4.555 | 4.892 |
| 23.05.2022 | 4.874 | 4.998 | 4.864 | 4.924 |
| 24.05.2022 | 4.834 | 4.839 | 4.594 | 4.600 |
| 25.05.2022 | 4.499 | 4.522 | 4.352 | 4.457 |
| 26.05.2022 | 4.424 | 4.563 | 4.394 | 4.460 |
| 27.05.2022 | 4.540 | 4.540 | 4.390 | 4.400 |
| 30.05.2022 | 4.561 | 4.713 | 4.539 | 4.694 |
| 31.05.2022 | 4.709 | 4.804 | 4.615 | 4.734 |
| 01.06.2022 | 4.752 | 4.813 | 4.574 | 4.617 |
| 02.06.2022 | 4.531 | 4.564 | 4.486 | 4.498 |
| 03.06.2022 | 4.600 | 4.670 | 4.576 | 4.619 |
| 06.06.2022 | 4.504 | 4.548 | 4.454 | 4.536 |
| 07.06.2022 | 4.551 | 4.593 | 4.510 | 4.524 |
| 08.06.2022 | 4.511 | 4.614 | 4.511 | 4.603 |
| 09.06.2022 | 4.606 | 4.653 | 4.568 | 4.581 |
| 10.06.2022 | 4.549 | 4.549 | 4.406 | 4.448 |
| 13.06.2022 | 4.270 | 4.324 | 4.221 | 4.253 |
| 14.06.2022 | 4.129 | 4.180 | 4.031 | 4.172 |
| 15.06.2022 | 4.102 | 4.158 | 4.011 | 4.017 |
| 16.06.2022 | 4.157 | 4.157 | 3.950 | 3.950 |
| 17.06.2022 | 3.782 | 3.807 | 3.708 | 3.720 |
| 20.06.2022 | 3.833 | 3.865 | 3.767 | 3.809 |
| 21.06.2022 | 3.932 | 3.945 | 3.872 | 3.918 |
| 22.06.2022 | 3.961 | 4.009 | 3.925 | 3.934 |
| 23.06.2022 | 3.950 | 3.997 | 3.886 | 3.890 |
| 24.06.2022 | 3.936 | 3.998 | 3.886 | 3.987 |
| 27.06.2022 | 4.057 | 4.146 | 4.040 | 4.112 |
| 28.06.2022 | 4.030 | 4.066 | 3.992 | 4.029 |
| 29.06.2022 | 3.945 | 4.037 | 3.922 | 4.036 |
| 30.06.2022 | 4.019 | 4.060 | 3.969 | 3.995 |
| 01.07.2022 | 4.046 | 4.046 | 3.867 | 3.880 |
| 04.07.2022 | 3.950 | 4.054 | 3.937 | 3.994 |
| 05.07.2022 | 4.064 | 4.124 | 4.013 | 4.027 |
| 06.07.2022 | 4.001 | 4.069 | 3.992 | 4.010 |
| 07.07.2022 | 4.021 | 4.179 | 4.003 | 4.178 |
| 08.07.2022 | 4.231 | 4.294 | 4.204 | 4.242 |
| 11.07.2022 | 4.305 | 4.430 | 4.303 | 4.330 |
| 12.07.2022 | 4.300 | 4.332 | 4.204 | 4.241 |
| 13.07.2022 | 4.270 | 4.422 | 4.269 | 4.364 |
| 14.07.2022 | 4.320 | 4.373 | 4.291 | 4.352 |
| 15.07.2022 | 4.330 | 4.428 | 4.325 | 4.414 |
| 19.07.2022 | 4.432 | 4.459 | 4.381 | 4.408 |
| 20.07.2022 | 4.548 | 4.614 | 4.520 | 4.610 |
| 21.07.2022 | 4.680 | 4.719 | 4.571 | 4.640 |
| 22.07.2022 | 4.710 | 4.824 | 4.648 | 4.800 |
| 25.07.2022 | 4.730 | 4.732 | 4.641 | 4.700 |
| 26.07.2022 | 4.700 | 4.704 | 4.637 | 4.685 |
| 27.07.2022 | 4.650 | 4.712 | 4.647 | 4.670 |
| 28.07.2022 | 4.810 | 4.919 | 4.770 | 4.874 |
| 29.07.2022 | 4.972 | 5.029 | 4.931 | 4.953 |
| 01.08.2022 | 5.023 | 5.060 | 4.932 | 5.036 |
| 02.08.2022 | 4.953 | 4.995 | 4.901 | 4.937 |
| 03.08.2022 | 4.917 | 4.957 | 4.867 | 4.920 |
| 04.08.2022 | 4.990 | 5.070 | 4.963 | 5.006 |
| 05.08.2022 | 4.992 | 5.070 | 4.971 | 5.070 |
| 08.08.2022 | 4.980 | 5.049 | 4.945 | 5.020 |
| 09.08.2022 | 5.010 | 5.053 | 4.986 | 4.986 |
| 10.08.2022 | 4.950 | 5.004 | 4.943 | 4.975 |
| 12.08.2022 | 5.097 | 5.215 | 5.058 | 5.182 |
| 15.08.2022 | 5.082 | 5.185 | 5.004 | 5.010 |
| 16.08.2022 | 4.968 | 5.025 | 4.922 | 5.020 |
| 17.08.2022 | 5.049 | 5.148 | 5.033 | 5.142 |
| 18.08.2022 | 5.023 | 5.032 | 4.976 | 5.003 |
| 19.08.2022 | 5.044 | 5.067 | 4.910 | 4.915 |
| 22.08.2022 | 4.781 | 4.843 | 4.770 | 4.837 |
| 23.08.2022 | 4.789 | 4.796 | 4.740 | 4.761 |
| 24.08.2022 | 4.736 | 4.750 | 4.661 | 4.686 |
| 25.08.2022 | 4.616 | 4.713 | 4.616 | 4.696 |
| 26.08.2022 | 4.753 | 4.787 | 4.604 | 4.605 |
| 29.08.2022 | 4.395 | 4.410 | 4.308 | 4.397 |
| 30.08.2022 | 4.435 | 4.469 | 4.366 | 4.400 |
| 31.08.2022 | 4.364 | 4.485 | 4.352 | 4.483 |
| 01.09.2022 | 4.413 | 4.456 | 4.413 | 4.453 |
| 02.09.2022 | 4.495 | 4.549 | 4.440 | 4.544 |
| 05.09.2022 | 4.505 | 4.720 | 4.499 | 4.688 |
| 06.09.2022 | 4.690 | 4.718 | 4.604 | 4.634 |
| 07.09.2022 | 4.598 | 4.600 | 4.465 | 4.518 |
| 08.09.2022 | 4.594 | 4.618 | 4.562 | 4.601 |
| 09.09.2022 | 4.631 | 4.678 | 4.604 | 4.629 |
| 12.09.2022 | 4.699 | 4.699 | 4.625 | 4.654 |
| 13.09.2022 | 4.697 | 4.697 | 4.628 | 4.663 |
| 14.09.2022 | 4.400 | 4.527 | 4.362 | 4.470 |
| 15.09.2022 | 4.462 | 4.550 | 4.440 | 4.483 |
| 16.09.2022 | 4.413 | 4.461 | 4.355 | 4.398 |
| 20.09.2022 | 4.378 | 4.434 | 4.358 | 4.403 |
| 21.09.2022 | 4.345 | 4.354 | 4.266 | 4.315 |
| 22.09.2022 | 4.243 | 4.246 | 4.174 | 4.205 |
| 26.09.2022 | 4.036 | 4.120 | 4.008 | 4.078 |
| 27.09.2022 | 4.135 | 4.209 | 4.101 | 4.187 |
| 28.09.2022 | 4.151 | 4.190 | 4.078 | 4.155 |
| 29.09.2022 | 4.255 | 4.276 | 4.172 | 4.206 |
| 30.09.2022 | 4.156 | 4.223 | 4.120 | 4.161 |
| 03.10.2022 | 4.100 | 4.268 | 4.033 | 4.239 |
| 04.10.2022 | 4.308 | 4.417 | 4.288 | 4.384 |
| 05.10.2022 | 4.444 | 4.469 | 4.369 | 4.410 |
| 06.10.2022 | 4.406 | 4.471 | 4.374 | 4.428 |
| 07.10.2022 | 4.345 | 4.391 | 4.266 | 4.336 |
| 11.10.2022 | 4.222 | 4.307 | 4.188 | 4.252 |
| 12.10.2022 | 4.243 | 4.356 | 4.211 | 4.315 |
| 13.10.2022 | 4.309 | 4.343 | 4.202 | 4.223 |
| 14.10.2022 | 4.293 | 4.393 | 4.280 | 4.353 |
| 17.10.2022 | 4.244 | 4.266 | 4.195 | 4.257 |
| 18.10.2022 | 4.495 | 4.504 | 4.382 | 4.472 |
| 19.10.2022 | 4.470 | 4.512 | 4.436 | 4.441 |
| 20.10.2022 | 4.371 | 4.422 | 4.368 | 4.397 |
| 21.10.2022 | 4.406 | 4.428 | 4.376 | 4.380 |
| 24.10.2022 | 4.500 | 4.565 | 4.445 | 4.487 |
| 25.10.2022 | 4.524 | 4.538 | 4.476 | 4.508 |
| 26.10.2022 | 4.572 | 4.654 | 4.560 | 4.621 |
| 27.10.2022 | 4.611 | 4.650 | 4.575 | 4.578 |
| 28.10.2022 | 4.496 | 4.586 | 4.477 | 4.539 |
| 31.10.2022 | 4.609 | 4.629 | 4.526 | 4.590 |
| 01.11.2022 | 4.626 | 4.653 | 4.587 | 4.650 |
| 02.11.2022 | 4.640 | 4.647 | 4.575 | 4.576 |
| 04.11.2022 | 4.500 | 4.537 | 4.487 | 4.503 |
| 07.11.2022 | 4.548 | 4.580 | 4.532 | 4.550 |
| 08.11.2022 | 4.550 | 4.616 | 4.540 | 4.575 |
| 09.11.2022 | 4.561 | 4.577 | 4.520 | 4.520 |
| 10.11.2022 | 4.460 | 4.514 | 4.446 | 4.494 |
| 11.11.2022 | 4.710 | 4.902 | 4.704 | 4.853 |
| 14.11.2022 | 4.850 | 4.935 | 4.811 | 4.900 |
| 15.11.2022 | 4.480 | 4.591 | 4.416 | 4.573 |
| 16.11.2022 | 4.631 | 4.677 | 4.550 | 4.622 |
| 17.11.2022 | 4.580 | 4.702 | 4.576 | 4.583 |
| 18.11.2022 | 4.521 | 4.551 | 4.426 | 4.437 |
| 21.11.2022 | 4.465 | 4.475 | 4.416 | 4.430 |
| 22.11.2022 | 4.430 | 4.472 | 4.417 | 4.430 |
| 24.11.2022 | 4.485 | 4.503 | 4.434 | 4.440 |
| 25.11.2022 | 4.451 | 4.468 | 4.404 | 4.424 |
| 28.11.2022 | 4.402 | 4.433 | 4.385 | 4.422 |
| 29.11.2022 | 4.385 | 4.414 | 4.371 | 4.396 |
| 30.11.2022 | 4.346 | 4.372 | 4.307 | 4.329 |
| 01.12.2022 | 4.539 | 4.541 | 4.388 | 4.400 |
| 02.12.2022 | 4.375 | 4.394 | 4.303 | 4.318 |
| 05.12.2022 | 4.301 | 4.320 | 4.291 | 4.309 |
| 06.12.2022 | 4.263 | 4.279 | 4.236 | 4.240 |
| 07.12.2022 | 4.185 | 4.265 | 4.161 | 4.248 |
| 08.12.2022 | 4.206 | 4.232 | 4.166 | 4.218 |
| 09.12.2022 | 4.237 | 4.314 | 4.237 | 4.282 |
| 12.12.2022 | 4.212 | 4.319 | 4.212 | 4.308 |
| 13.12.2022 | 4.355 | 4.367 | 4.294 | 4.304 |
| 14.12.2022 | 4.378 | 4.396 | 4.351 | 4.383 |
| 15.12.2022 | 4.348 | 4.377 | 4.319 | 4.321 |
| 16.12.2022 | 4.251 | 4.282 | 4.232 | 4.273 |
| 19.12.2022 | 4.239 | 4.253 | 4.193 | 4.206 |
| 20.12.2022 | 4.206 | 4.210 | 4.059 | 4.091 |
| 21.12.2022 | 4.091 | 4.128 | 4.041 | 4.100 |
| 22.12.2022 | 4.137 | 4.142 | 4.098 | 4.134 |
| 23.12.2022 | 4.108 | 4.127 | 4.077 | 4.111 |
| 26.12.2022 | 4.127 | 4.206 | 4.115 | 4.192 |
| 27.12.2022 | 4.210 | 4.276 | 4.210 | 4.237 |
| 28.12.2022 | 4.234 | 4.274 | 4.222 | 4.256 |
| 29.12.2022 | 4.210 | 4.262 | 4.196 | 4.243 |
| 30.12.2022 | 4.305 | 4.322 | 4.166 | 4.177 |