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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.516,3293
KAPANIŞ 4.515,8618
En Düşük
DÜŞÜK 3.284
En Yüksek
YÜKSEK 6.010
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 4.158 | 4.206 | 4.119 | 4.180 |
| 05.01.2023 | 4.220 | 4.323 | 4.197 | 4.310 |
| 06.01.2023 | 4.310 | 4.408 | 4.302 | 4.339 |
| 10.01.2023 | 4.347 | 4.420 | 4.203 | 4.208 |
| 11.01.2023 | 4.210 | 4.244 | 4.184 | 4.188 |
| 12.01.2023 | 4.240 | 4.258 | 4.164 | 4.195 |
| 13.01.2023 | 4.179 | 4.241 | 4.084 | 4.087 |
| 16.01.2023 | 4.097 | 4.127 | 4.074 | 4.085 |
| 17.01.2023 | 4.048 | 4.105 | 4.035 | 4.104 |
| 18.01.2023 | 4.128 | 4.222 | 4.081 | 4.200 |
| 19.01.2023 | 4.148 | 4.173 | 4.109 | 4.129 |
| 20.01.2023 | 4.155 | 4.187 | 4.114 | 4.158 |
| 23.01.2023 | 4.228 | 4.235 | 4.181 | 4.206 |
| 24.01.2023 | 4.250 | 4.291 | 4.222 | 4.268 |
| 25.01.2023 | 4.239 | 4.282 | 4.194 | 4.266 |
| 26.01.2023 | 4.272 | 4.297 | 4.230 | 4.271 |
| 27.01.2023 | 4.274 | 4.275 | 4.215 | 4.228 |
| 30.01.2023 | 4.235 | 4.258 | 4.190 | 4.227 |
| 31.01.2023 | 4.223 | 4.225 | 4.141 | 4.144 |
| 01.02.2023 | 4.250 | 4.307 | 4.241 | 4.259 |
| 02.02.2023 | 4.350 | 4.373 | 4.295 | 4.323 |
| 03.02.2023 | 4.400 | 4.473 | 4.371 | 4.436 |
| 06.02.2023 | 4.499 | 4.504 | 4.398 | 4.412 |
| 07.02.2023 | 4.431 | 4.439 | 4.336 | 4.340 |
| 08.02.2023 | 4.304 | 4.440 | 4.283 | 4.439 |
| 09.02.2023 | 4.471 | 4.487 | 4.410 | 4.481 |
| 10.02.2023 | 4.490 | 4.490 | 4.386 | 4.397 |
| 13.02.2023 | 4.393 | 4.420 | 4.363 | 4.379 |
| 14.02.2023 | 4.169 | 4.268 | 4.129 | 4.159 |
| 15.02.2023 | 4.044 | 4.074 | 3.968 | 3.990 |
| 16.02.2023 | 3.990 | 4.039 | 3.950 | 3.999 |
| 17.02.2023 | 3.934 | 4.000 | 3.841 | 3.841 |
| 20.02.2023 | 3.817 | 3.828 | 3.781 | 3.809 |
| 21.02.2023 | 3.809 | 3.812 | 3.773 | 3.780 |
| 22.02.2023 | 3.694 | 3.711 | 3.661 | 3.698 |
| 24.02.2023 | 3.650 | 3.706 | 3.615 | 3.689 |
| 27.02.2023 | 3.660 | 3.675 | 3.627 | 3.675 |
| 28.02.2023 | 3.688 | 3.740 | 3.682 | 3.704 |
| 01.03.2023 | 3.717 | 3.722 | 3.637 | 3.672 |
| 02.03.2023 | 3.650 | 3.666 | 3.613 | 3.648 |
| 03.03.2023 | 3.690 | 3.716 | 3.659 | 3.696 |
| 06.03.2023 | 3.740 | 3.747 | 3.689 | 3.691 |
| 07.03.2023 | 3.675 | 3.729 | 3.670 | 3.709 |
| 08.03.2023 | 3.665 | 3.673 | 3.630 | 3.634 |
| 09.03.2023 | 3.674 | 3.680 | 3.623 | 3.655 |
| 10.03.2023 | 3.601 | 3.634 | 3.531 | 3.535 |
| 13.03.2023 | 3.495 | 3.516 | 3.441 | 3.466 |
| 14.03.2023 | 3.400 | 3.430 | 3.370 | 3.389 |
| 15.03.2023 | 3.419 | 3.424 | 3.352 | 3.370 |
| 16.03.2023 | 3.302 | 3.386 | 3.284 | 3.384 |
| 17.03.2023 | 3.381 | 3.483 | 3.362 | 3.480 |
| 20.03.2023 | 3.496 | 3.501 | 3.431 | 3.447 |
| 22.03.2023 | 3.517 | 3.520 | 3.461 | 3.493 |
| 23.03.2023 | 3.563 | 3.709 | 3.539 | 3.660 |
| 24.03.2023 | 3.672 | 3.725 | 3.643 | 3.725 |
| 27.03.2023 | 3.710 | 3.737 | 3.679 | 3.700 |
| 28.03.2023 | 3.684 | 3.700 | 3.644 | 3.663 |
| 29.03.2023 | 3.696 | 3.703 | 3.640 | 3.690 |
| 30.03.2023 | 3.659 | 3.672 | 3.582 | 3.612 |
| 31.03.2023 | 3.641 | 3.676 | 3.593 | 3.650 |
| 03.04.2023 | 3.690 | 3.747 | 3.667 | 3.733 |
| 04.04.2023 | 3.774 | 3.774 | 3.706 | 3.723 |
| 05.04.2023 | 3.737 | 3.739 | 3.645 | 3.669 |
| 06.04.2023 | 3.649 | 3.657 | 3.616 | 3.626 |
| 07.04.2023 | 3.608 | 3.640 | 3.583 | 3.606 |
| 10.04.2023 | 3.632 | 3.662 | 3.604 | 3.620 |
| 11.04.2023 | 3.650 | 3.701 | 3.648 | 3.681 |
| 12.04.2023 | 3.700 | 3.715 | 3.686 | 3.710 |
| 13.04.2023 | 3.700 | 3.748 | 3.690 | 3.735 |
| 14.04.2023 | 3.768 | 3.769 | 3.729 | 3.741 |
| 17.04.2023 | 3.759 | 3.807 | 3.742 | 3.781 |
| 18.04.2023 | 3.789 | 3.860 | 3.778 | 3.846 |
| 19.04.2023 | 3.842 | 3.859 | 3.768 | 3.800 |
| 20.04.2023 | 3.819 | 3.838 | 3.783 | 3.791 |
| 21.04.2023 | 3.783 | 3.818 | 3.768 | 3.785 |
| 24.04.2023 | 3.764 | 3.797 | 3.729 | 3.736 |
| 25.04.2023 | 3.755 | 3.786 | 3.743 | 3.773 |
| 26.04.2023 | 3.726 | 3.733 | 3.703 | 3.729 |
| 27.04.2023 | 3.728 | 3.729 | 3.685 | 3.729 |
| 28.04.2023 | 3.797 | 3.828 | 3.774 | 3.824 |
| 01.05.2023 | 3.863 | 3.879 | 3.828 | 3.828 |
| 02.05.2023 | 3.846 | 3.846 | 3.746 | 3.788 |
| 08.05.2023 | 3.841 | 3.841 | 3.745 | 3.757 |
| 09.05.2023 | 3.768 | 3.830 | 3.760 | 3.811 |
| 10.05.2023 | 3.830 | 3.836 | 3.791 | 3.831 |
| 11.05.2023 | 3.829 | 3.863 | 3.825 | 3.857 |
| 12.05.2023 | 3.895 | 3.895 | 3.840 | 3.857 |
| 15.05.2023 | 3.896 | 3.912 | 3.865 | 3.876 |
| 16.05.2023 | 4.000 | 4.064 | 3.996 | 4.010 |
| 17.05.2023 | 4.080 | 4.089 | 3.997 | 4.076 |
| 18.05.2023 | 4.177 | 4.255 | 4.164 | 4.241 |
| 19.05.2023 | 4.372 | 4.444 | 4.334 | 4.434 |
| 22.05.2023 | 4.412 | 4.440 | 4.348 | 4.414 |
| 23.05.2023 | 4.480 | 4.614 | 4.458 | 4.527 |
| 24.05.2023 | 4.457 | 4.479 | 4.377 | 4.418 |
| 25.05.2023 | 4.348 | 4.357 | 4.306 | 4.327 |
| 26.05.2023 | 4.335 | 4.382 | 4.288 | 4.320 |
| 29.05.2023 | 4.431 | 4.457 | 4.334 | 4.440 |
| 30.05.2023 | 4.423 | 4.446 | 4.370 | 4.395 |
| 31.05.2023 | 4.350 | 4.366 | 4.284 | 4.290 |
| 01.06.2023 | 4.328 | 4.337 | 4.269 | 4.330 |
| 02.06.2023 | 4.428 | 4.486 | 4.404 | 4.452 |
| 05.06.2023 | 4.522 | 4.525 | 4.455 | 4.486 |
| 06.06.2023 | 4.482 | 4.555 | 4.454 | 4.538 |
| 07.06.2023 | 4.570 | 4.620 | 4.440 | 4.449 |
| 08.06.2023 | 4.428 | 4.440 | 4.384 | 4.412 |
| 09.06.2023 | 4.505 | 4.540 | 4.484 | 4.509 |
| 12.06.2023 | 4.526 | 4.633 | 4.514 | 4.629 |
| 13.06.2023 | 4.724 | 4.787 | 4.663 | 4.750 |
| 14.06.2023 | 4.790 | 4.888 | 4.777 | 4.859 |
| 15.06.2023 | 4.881 | 4.928 | 4.862 | 4.885 |
| 16.06.2023 | 4.861 | 4.949 | 4.848 | 4.933 |
| 19.06.2023 | 4.904 | 4.948 | 4.881 | 4.905 |
| 20.06.2023 | 4.856 | 4.860 | 4.697 | 4.755 |
| 21.06.2023 | 4.704 | 4.742 | 4.673 | 4.676 |
| 22.06.2023 | 4.651 | 4.696 | 4.600 | 4.611 |
| 23.06.2023 | 4.653 | 4.677 | 4.474 | 4.508 |
| 26.06.2023 | 4.475 | 4.550 | 4.423 | 4.530 |
| 27.06.2023 | 4.481 | 4.506 | 4.384 | 4.465 |
| 28.06.2023 | 4.535 | 4.618 | 4.521 | 4.610 |
| 29.06.2023 | 4.639 | 4.658 | 4.592 | 4.608 |
| 30.06.2023 | 4.587 | 4.590 | 4.531 | 4.563 |
| 03.07.2023 | 4.620 | 4.637 | 4.572 | 4.597 |
| 04.07.2023 | 4.560 | 4.610 | 4.542 | 4.599 |
| 05.07.2023 | 4.550 | 4.590 | 4.518 | 4.579 |
| 06.07.2023 | 4.530 | 4.618 | 4.527 | 4.599 |
| 07.07.2023 | 4.529 | 4.584 | 4.492 | 4.532 |
| 10.07.2023 | 4.500 | 4.525 | 4.464 | 4.487 |
| 11.07.2023 | 4.540 | 4.547 | 4.452 | 4.482 |
| 12.07.2023 | 4.440 | 4.475 | 4.377 | 4.403 |
| 13.07.2023 | 4.449 | 4.708 | 4.446 | 4.701 |
| 14.07.2023 | 4.745 | 4.794 | 4.660 | 4.733 |
| 18.07.2023 | 4.749 | 4.842 | 4.734 | 4.763 |
| 19.07.2023 | 4.824 | 4.857 | 4.797 | 4.829 |
| 20.07.2023 | 4.826 | 4.845 | 4.786 | 4.798 |
| 21.07.2023 | 4.755 | 4.804 | 4.728 | 4.763 |
| 24.07.2023 | 4.800 | 4.845 | 4.771 | 4.815 |
| 25.07.2023 | 4.815 | 4.826 | 4.714 | 4.760 |
| 26.07.2023 | 4.749 | 4.778 | 4.700 | 4.773 |
| 27.07.2023 | 4.739 | 4.875 | 4.739 | 4.858 |
| 28.07.2023 | 4.760 | 4.862 | 4.722 | 4.852 |
| 31.07.2023 | 4.933 | 4.968 | 4.912 | 4.933 |
| 01.08.2023 | 4.956 | 4.983 | 4.883 | 4.955 |
| 02.08.2023 | 4.885 | 4.948 | 4.861 | 4.901 |
| 03.08.2023 | 4.834 | 4.865 | 4.805 | 4.836 |
| 04.08.2023 | 4.808 | 4.900 | 4.791 | 4.883 |
| 07.08.2023 | 4.845 | 4.925 | 4.821 | 4.903 |
| 08.08.2023 | 4.955 | 4.980 | 4.915 | 4.938 |
| 09.08.2023 | 4.902 | 4.928 | 4.833 | 4.842 |
| 10.08.2023 | 4.741 | 4.788 | 4.595 | 4.707 |
| 14.08.2023 | 4.987 | 5.051 | 4.892 | 4.947 |
| 15.08.2023 | 5.017 | 5.017 | 4.822 | 4.960 |
| 16.08.2023 | 4.890 | 4.891 | 4.828 | 4.852 |
| 17.08.2023 | 4.800 | 4.851 | 4.760 | 4.814 |
| 18.08.2023 | 4.750 | 4.798 | 4.716 | 4.751 |
| 21.08.2023 | 4.780 | 4.790 | 4.726 | 4.778 |
| 22.08.2023 | 4.848 | 4.919 | 4.840 | 4.871 |
| 23.08.2023 | 4.851 | 4.886 | 4.771 | 4.820 |
| 24.08.2023 | 4.890 | 4.899 | 4.807 | 4.890 |
| 25.08.2023 | 4.804 | 4.886 | 4.798 | 4.857 |
| 28.08.2023 | 4.927 | 5.009 | 4.898 | 4.984 |
| 29.08.2023 | 5.033 | 5.078 | 4.996 | 5.047 |
| 30.08.2023 | 5.065 | 5.094 | 5.015 | 5.036 |
| 31.08.2023 | 5.080 | 5.250 | 5.061 | 5.220 |
| 01.09.2023 | 5.205 | 5.397 | 5.201 | 5.330 |
| 04.09.2023 | 5.378 | 5.384 | 5.300 | 5.324 |
| 05.09.2023 | 5.310 | 5.324 | 5.233 | 5.283 |
| 06.09.2023 | 5.321 | 5.372 | 5.293 | 5.339 |
| 07.09.2023 | 5.318 | 5.339 | 5.270 | 5.308 |
| 08.09.2023 | 5.345 | 5.372 | 5.260 | 5.299 |
| 11.09.2023 | 5.276 | 5.278 | 5.088 | 5.150 |
| 12.09.2023 | 5.227 | 5.244 | 5.121 | 5.151 |
| 13.09.2023 | 5.191 | 5.193 | 5.020 | 5.065 |
| 14.09.2023 | 5.081 | 5.148 | 5.040 | 5.121 |
| 15.09.2023 | 5.194 | 5.264 | 5.144 | 5.245 |
| 19.09.2023 | 5.215 | 5.225 | 5.042 | 5.062 |
| 20.09.2023 | 5.062 | 5.065 | 4.968 | 4.981 |
| 21.09.2023 | 4.911 | 4.933 | 4.834 | 4.850 |
| 22.09.2023 | 4.790 | 4.836 | 4.771 | 4.792 |
| 25.09.2023 | 4.830 | 4.852 | 4.761 | 4.817 |
| 26.09.2023 | 4.829 | 4.870 | 4.764 | 4.765 |
| 27.09.2023 | 4.666 | 4.753 | 4.666 | 4.723 |
| 28.09.2023 | 4.723 | 4.723 | 4.522 | 4.593 |
| 29.09.2023 | 4.662 | 4.677 | 4.591 | 4.609 |
| 02.10.2023 | 4.626 | 4.683 | 4.586 | 4.590 |
| 03.10.2023 | 4.630 | 4.752 | 4.588 | 4.605 |
| 04.10.2023 | 4.568 | 4.692 | 4.555 | 4.650 |
| 05.10.2023 | 4.681 | 4.681 | 4.593 | 4.633 |
| 06.10.2023 | 4.646 | 4.659 | 4.591 | 4.599 |
| 10.10.2023 | 4.600 | 4.694 | 4.588 | 4.645 |
| 11.10.2023 | 4.662 | 4.664 | 4.601 | 4.629 |
| 12.10.2023 | 4.654 | 4.776 | 4.637 | 4.745 |
| 13.10.2023 | 4.691 | 4.705 | 4.555 | 4.579 |
| 16.10.2023 | 4.520 | 4.527 | 4.438 | 4.461 |
| 17.10.2023 | 4.601 | 4.639 | 4.583 | 4.599 |
| 18.10.2023 | 4.558 | 4.605 | 4.516 | 4.600 |
| 19.10.2023 | 4.480 | 4.557 | 4.440 | 4.452 |
| 20.10.2023 | 4.410 | 4.535 | 4.390 | 4.498 |
| 23.10.2023 | 4.473 | 4.484 | 4.403 | 4.425 |
| 24.10.2023 | 4.430 | 4.449 | 4.293 | 4.348 |
| 25.10.2023 | 4.337 | 4.356 | 4.266 | 4.299 |
| 26.10.2023 | 4.200 | 4.251 | 4.184 | 4.220 |
| 27.10.2023 | 4.279 | 4.367 | 4.277 | 4.345 |
| 30.10.2023 | 4.278 | 4.317 | 4.259 | 4.305 |
| 31.10.2023 | 4.351 | 4.377 | 4.301 | 4.333 |
| 01.11.2023 | 4.471 | 4.499 | 4.402 | 4.476 |
| 02.11.2023 | 4.578 | 4.608 | 4.544 | 4.588 |
| 06.11.2023 | 4.800 | 4.929 | 4.798 | 4.929 |
| 07.11.2023 | 4.918 | 4.954 | 4.826 | 4.846 |
| 08.11.2023 | 4.916 | 5.024 | 4.872 | 4.980 |
| 09.11.2023 | 4.700 | 4.751 | 4.600 | 4.730 |
| 10.11.2023 | 4.567 | 4.630 | 4.509 | 4.597 |
| 13.11.2023 | 4.480 | 4.512 | 4.422 | 4.500 |
| 14.11.2023 | 4.528 | 4.529 | 4.417 | 4.424 |
| 15.11.2023 | 4.564 | 4.695 | 4.552 | 4.675 |
| 16.11.2023 | 4.950 | 5.133 | 4.932 | 5.114 |
| 17.11.2023 | 5.099 | 5.112 | 4.977 | 5.021 |
| 20.11.2023 | 5.065 | 5.132 | 4.970 | 5.118 |
| 21.11.2023 | 5.150 | 5.240 | 5.078 | 5.230 |
| 22.11.2023 | 5.187 | 5.324 | 5.174 | 5.302 |
| 24.11.2023 | 5.374 | 5.480 | 5.290 | 5.427 |
| 27.11.2023 | 5.414 | 5.554 | 5.392 | 5.483 |
| 28.11.2023 | 5.471 | 5.488 | 5.400 | 5.477 |
| 29.11.2023 | 5.511 | 5.648 | 5.506 | 5.582 |
| 30.11.2023 | 5.519 | 5.560 | 5.430 | 5.505 |
| 01.12.2023 | 5.497 | 5.535 | 5.444 | 5.469 |
| 04.12.2023 | 5.439 | 5.482 | 5.324 | 5.421 |
| 05.12.2023 | 5.360 | 5.376 | 5.192 | 5.237 |
| 06.12.2023 | 5.287 | 5.426 | 5.245 | 5.406 |
| 07.12.2023 | 5.310 | 5.389 | 5.284 | 5.310 |
| 08.12.2023 | 5.340 | 5.440 | 5.231 | 5.236 |
| 11.12.2023 | 5.336 | 5.397 | 5.318 | 5.353 |
| 12.12.2023 | 5.389 | 5.421 | 5.306 | 5.323 |
| 13.12.2023 | 5.443 | 5.516 | 5.427 | 5.434 |
| 14.12.2023 | 5.834 | 5.931 | 5.736 | 5.826 |
| 15.12.2023 | 5.800 | 5.941 | 5.777 | 5.915 |
| 18.12.2023 | 5.826 | 5.874 | 5.665 | 5.713 |
| 19.12.2023 | 5.713 | 5.862 | 5.689 | 5.843 |
| 20.12.2023 | 5.905 | 5.999 | 5.893 | 5.919 |
| 21.12.2023 | 5.819 | 5.848 | 5.778 | 5.825 |
| 22.12.2023 | 5.825 | 5.906 | 5.793 | 5.862 |
| 25.12.2023 | 5.930 | 5.934 | 5.658 | 5.832 |
| 26.12.2023 | 5.850 | 5.851 | 5.772 | 5.851 |
| 27.12.2023 | 5.900 | 6.010 | 5.897 | 5.965 |
| 28.12.2023 | 5.888 | 6.010 | 5.883 | 6.010 |
| 29.12.2023 | 5.910 | 5.977 | 5.898 | 5.963 |