日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リソルホールディングス(5261)の株価時系列情報

リソルホールディングス(5261)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/27 5,750 5,770 5,690 5,710 40,000
2024/03/26 5,760 5,760 5,700 5,750 14,800
2024/03/25 5,710 5,750 5,710 5,750 16,100
2024/03/22 5,690 5,710 5,670 5,690 17,600
2024/03/21 5,730 5,730 5,660 5,690 17,400
2024/03/19 5,690 5,700 5,640 5,690 10,800
2024/03/18 5,670 5,710 5,640 5,650 9,800
2024/03/15 5,630 5,700 5,630 5,670 6,400
2024/03/14 5,580 5,660 5,580 5,630 6,500
2024/03/13 5,710 5,710 5,570 5,600 9,900
2024/03/12 5,560 5,660 5,550 5,650 14,100
2024/03/11 5,600 5,600 5,500 5,570 25,700
2024/03/08 5,660 5,680 5,620 5,640 12,100
2024/03/07 5,780 5,780 5,670 5,670 16,300
2024/03/06 5,740 5,790 5,720 5,720 9,100
2024/03/05 5,730 5,780 5,720 5,720 16,400
2024/03/04 5,820 5,820 5,720 5,740 60,800
2024/03/01 6,000 6,000 5,850 5,850 42,800
2024/02/29 6,180 6,180 6,040 6,040 6,200
2024/02/28 5,960 6,150 5,960 6,100 13,100
2024/02/27 5,970 6,030 5,930 5,930 9,100
2024/02/26 6,030 6,090 5,990 6,000 10,300
2024/02/22 5,990 6,080 5,970 6,030 8,400
2024/02/21 5,980 5,990 5,950 5,950 3,400
2024/02/20 5,950 6,000 5,920 5,960 5,400
2024/02/19 5,850 5,960 5,800 5,880 10,000
2024/02/16 5,650 5,870 5,600 5,850 40,400
2024/02/15 6,060 6,060 6,000 6,000 5,500
2024/02/14 6,040 6,060 6,010 6,010 2,800
2024/02/13 6,010 6,090 6,010 6,030 6,400
2024/02/09 6,040 6,060 6,000 6,010 9,000
2024/02/08 6,100 6,100 6,040 6,070 6,600
2024/02/07 6,130 6,150 6,110 6,110 2,500
2024/02/06 6,150 6,160 6,120 6,130 3,100
2024/02/05 6,100 6,150 6,090 6,100 5,000
2024/02/02 6,110 6,110 6,060 6,100 1,100
2024/02/01 6,130 6,130 6,050 6,050 3,000
2024/01/31 6,020 6,130 6,020 6,130 4,600
2024/01/30 6,060 6,060 6,010 6,020 15,100
2024/01/29 5,990 6,060 5,990 6,040 3,500
2024/01/26 6,010 6,020 5,960 5,970 6,400
2024/01/25 6,050 6,100 6,020 6,020 4,800
2024/01/24 6,100 6,140 6,050 6,050 4,600
2024/01/23 6,110 6,140 6,100 6,100 4,600
2024/01/22 6,100 6,130 6,070 6,110 4,300
2024/01/19 6,130 6,170 6,070 6,070 5,800
2024/01/18 6,090 6,190 6,070 6,100 5,600
2024/01/17 6,000 6,160 6,000 6,050 6,700
2024/01/16 6,030 6,040 5,980 5,990 4,700
2024/01/15 5,980 6,060 5,970 6,030 5,900
2024/01/12 6,040 6,120 5,970 5,980 9,300
2024/01/11 6,140 6,140 6,050 6,050 7,800
2024/01/10 6,000 6,250 6,000 6,140 10,400
2024/01/09 5,940 6,080 5,940 5,980 8,600
2024/01/05 5,910 5,970 5,880 5,940 5,700
2024/01/04 5,650 5,880 5,590 5,860 10,500
2023/12/29 5,510 5,620 5,510 5,620 7,200
2023/12/28 5,490 5,530 5,470 5,530 3,100
2023/12/27 5,430 5,500 5,430 5,450 4,100
2023/12/26 5,470 5,520 5,450 5,450 2,700
2023/12/25 5,470 5,550 5,430 5,540 4,200
2023/12/22 5,430 5,450 5,410 5,430 2,500
2023/12/21 5,500 5,510 5,450 5,450 2,200
2023/12/20 5,440 5,560 5,410 5,500 4,000
2023/12/19 5,330 5,450 5,330 5,440 3,300
2023/12/18 5,310 5,340 5,290 5,330 3,000
2023/12/15 5,420 5,420 5,250 5,310 6,900
2023/12/14 5,500 5,510 5,400 5,400 4,400
2023/12/13 5,530 5,570 5,490 5,500 4,500
2023/12/12 5,600 5,630 5,560 5,560 3,500
2023/12/11 5,610 5,610 5,580 5,600 2,800
2023/12/08 5,600 5,600 5,560 5,580 5,100
2023/12/07 5,540 5,600 5,530 5,600 4,900
2023/12/06 5,550 5,580 5,520 5,520 2,600
2023/12/05 5,600 5,610 5,550 5,550 3,400
2023/12/04 5,500 5,610 5,500 5,600 4,800
2023/12/01 5,440 5,520 5,440 5,480 4,400
2023/11/30 5,440 5,440 5,380 5,420 3,000
2023/11/29 5,410 5,480 5,410 5,440 4,100
2023/11/28 5,470 5,470 5,350 5,350 3,800
2023/11/27 5,450 5,570 5,450 5,470 8,500
2023/11/24 5,320 5,450 5,320 5,450 8,100
2023/11/22 5,200 5,300 5,200 5,300 6,600
2023/11/21 5,220 5,220 5,190 5,210 3,500
2023/11/20 5,220 5,220 5,200 5,210 2,400
2023/11/17 5,170 5,200 5,160 5,180 2,900
2023/11/16 5,160 5,220 5,160 5,160 2,800
2023/11/15 5,170 5,200 5,160 5,160 3,800
2023/11/14 5,220 5,220 5,160 5,160 4,900
2023/11/13 5,170 5,220 5,170 5,190 4,900
2023/11/10 5,180 5,260 5,170 5,260 7,500
2023/11/09 5,070 5,190 5,070 5,170 6,000
2023/11/08 5,120 5,150 5,050 5,070 3,200
2023/11/07 5,200 5,230 5,150 5,160 5,000
2023/11/06 5,120 5,230 5,110 5,210 7,500
2023/11/02 5,040 5,150 5,040 5,130 7,200
2023/11/01 5,030 5,080 5,000 5,060 7,600
2023/10/31 4,930 5,030 4,910 5,030 8,800
2023/10/30 4,960 4,960 4,905 4,905 15,900
2023/10/27 4,970 4,970 4,940 4,960 4,300
2023/10/26 4,940 4,975 4,935 4,945 4,100
2023/10/25 4,970 4,970 4,935 4,950 4,300
2023/10/24 4,920 4,970 4,870 4,945 7,600
2023/10/23 5,020 5,020 4,930 4,930 8,600
2023/10/20 5,040 5,080 4,915 4,980 30,900
2023/10/19 4,820 4,850 4,820 4,830 4,600
2023/10/18 4,815 4,860 4,800 4,840 7,300
2023/10/17 4,805 4,825 4,785 4,800 7,800
2023/10/16 4,815 4,825 4,800 4,800 5,000
2023/10/13 4,850 4,850 4,810 4,810 6,600
2023/10/12 4,840 4,870 4,840 4,850 4,400
2023/10/11 4,885 4,900 4,820 4,855 7,700
2023/10/10 4,850 4,915 4,850 4,865 7,700
2023/10/06 4,850 4,870 4,840 4,865 4,900
2023/10/05 4,805 4,825 4,805 4,815 5,300
2023/10/04 4,815 4,845 4,800 4,805 9,200
2023/10/03 4,840 4,850 4,825 4,850 3,700
2023/10/02 4,850 4,850 4,820 4,845 4,800
2023/09/29 4,860 4,860 4,815 4,815 3,300
2023/09/28 4,815 4,835 4,810 4,830 4,900
2023/09/27 4,815 4,830 4,805 4,830 5,500
2023/09/26 4,825 4,835 4,810 4,810 4,100
2023/09/25 4,820 4,840 4,820 4,825 4,100
2023/09/22 4,815 4,840 4,800 4,820 8,500
2023/09/21 4,825 4,845 4,820 4,845 2,700
2023/09/20 4,860 4,865 4,820 4,820 5,500
2023/09/19 4,860 4,865 4,845 4,860 2,400
2023/09/15 4,850 4,870 4,830 4,845 5,000
2023/09/14 4,820 4,845 4,815 4,845 4,400
2023/09/13 4,820 4,835 4,815 4,825 3,500
2023/09/12 4,820 4,835 4,815 4,825 4,000
2023/09/11 4,835 4,840 4,815 4,840 2,700
2023/09/08 4,805 4,830 4,805 4,815 3,200
2023/09/07 4,825 4,840 4,820 4,825 4,100
2023/09/06 4,835 4,840 4,830 4,830 2,600
2023/09/05 4,845 4,845 4,835 4,845 2,700
2023/09/04 4,845 4,845 4,835 4,835 2,700
2023/09/01 4,830 4,830 4,810 4,830 2,700
2023/08/31 4,820 4,820 4,800 4,810 2,700
2023/08/30 4,815 4,840 4,795 4,795 3,900
2023/08/29 4,815 4,825 4,800 4,815 2,800
2023/08/28 4,785 4,810 4,785 4,790 1,900
2023/08/25 4,790 4,800 4,775 4,785 1,800
2023/08/24 4,780 4,810 4,780 4,790 1,800
2023/08/23 4,800 4,810 4,780 4,795 2,500
2023/08/22 4,780 4,810 4,755 4,800 2,300
2023/08/21 4,760 4,780 4,745 4,780 3,900
2023/08/18 4,755 4,775 4,715 4,725 4,200
2023/08/17 4,810 4,810 4,755 4,755 2,900
2023/08/16 4,810 4,825 4,785 4,785 4,200
2023/08/15 4,795 4,815 4,790 4,795 2,400
2023/08/14 4,785 4,815 4,780 4,795 3,700
2023/08/10 4,755 4,805 4,750 4,765 7,600
2023/08/09 4,730 4,755 4,730 4,735 2,000
2023/08/08 4,735 4,750 4,715 4,730 2,700
2023/08/07 4,735 4,750 4,730 4,735 3,100
2023/08/04 4,740 4,745 4,720 4,745 3,500
2023/08/03 4,705 4,735 4,690 4,710 8,900
2023/08/02 4,770 4,785 4,735 4,735 5,600
2023/08/01 4,820 4,820 4,765 4,770 2,700
2023/07/31 4,800 4,820 4,765 4,780 4,400
2023/07/28 4,755 4,775 4,735 4,750 21,600
2023/07/27 4,695 4,760 4,690 4,755 7,200
2023/07/26 4,725 4,735 4,695 4,695 3,800
2023/07/25 4,735 4,735 4,700 4,725 4,900
2023/07/24 4,700 4,740 4,700 4,700 4,300
2023/07/21 4,680 4,690 4,675 4,690 2,900
2023/07/20 4,675 4,700 4,675 4,680 2,200
2023/07/19 4,735 4,735 4,670 4,680 3,600
2023/07/18 4,665 4,740 4,665 4,670 2,800
2023/07/14 4,710 4,710 4,670 4,670 7,900
2023/07/13 4,710 4,730 4,700 4,700 4,000
2023/07/12 4,730 4,730 4,710 4,710 1,800
2023/07/11 4,785 4,785 4,715 4,715 4,400
2023/07/10 4,765 4,780 4,750 4,750 4,100
2023/07/07 4,780 4,815 4,770 4,780 4,300
2023/07/06 4,810 4,815 4,800 4,800 1,900
2023/07/05 4,805 4,805 4,770 4,785 2,900
2023/07/04 4,800 4,820 4,785 4,805 2,200
2023/07/03 4,810 4,830 4,770 4,800 3,600
2023/06/30 4,775 4,830 4,775 4,805 4,500
2023/06/29 4,785 4,805 4,770 4,805 3,400
2023/06/28 4,780 4,790 4,710 4,770 2,100
2023/06/27 4,735 4,765 4,730 4,730 1,400
2023/06/26 4,780 4,780 4,715 4,735 3,800
2023/06/23 4,795 4,795 4,720 4,745 4,900
2023/06/22 4,760 4,810 4,760 4,795 3,400
2023/06/21 4,785 4,805 4,725 4,760 6,400
2023/06/20 4,725 4,785 4,705 4,785 4,100
2023/06/19 4,715 4,725 4,700 4,725 2,800
2023/06/16 4,675 4,700 4,675 4,700 3,200
2023/06/15 4,710 4,720 4,675 4,675 2,800
2023/06/14 4,700 4,725 4,690 4,690 2,000
2023/06/13 4,710 4,715 4,670 4,680 2,500
2023/06/12 4,665 4,685 4,665 4,670 1,600
2023/06/09 4,670 4,695 4,665 4,665 3,600
2023/06/08 4,685 4,705 4,660 4,670 6,500
2023/06/07 4,710 4,710 4,685 4,685 5,200
2023/06/06 4,725 4,735 4,710 4,710 2,300
2023/06/05 4,695 4,730 4,695 4,725 2,600

このページの先頭へ