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
1986/12/27 455 456 451 455 38,000
1986/12/26 474 474 456 456 13,000
1986/12/25 456 475 456 474 18,000
1986/12/24 476 476 450 450 54,000
1986/12/23 470 476 470 475 22,000
1986/12/22 478 480 473 473 49,000
1986/12/19 493 493 474 474 22,000
1986/12/18 496 509 490 493 72,000
1986/12/17 505 505 500 500 20,000
1986/12/16 512 512 495 500 47,000
1986/12/15 521 521 501 502 41,000
1986/12/12 495 510 490 501 77,000
1986/12/11 501 505 495 495 40,000
1986/12/10 510 510 500 500 47,000
1986/12/09 524 530 510 510 77,000
1986/12/08 510 525 510 524 76,000
1986/12/06 483 483 470 470 32,000
1986/12/05 496 497 490 495 64,000
1986/12/04 497 505 491 493 49,000
1986/12/03 499 503 492 492 77,000
1986/12/02 490 495 490 491 40,000
1986/12/01 504 504 490 490 46,000
1986/11/29 495 500 490 495 23,000
1986/11/28 471 510 471 510 114,000
1986/11/27 467 470 465 466 43,000
1986/11/26 490 491 475 476 49,000
1986/11/25 490 495 490 495 17,000
1986/11/22 500 500 494 494 14,000
1986/11/21 490 500 490 490 26,000
1986/11/20 494 498 490 490 34,000
1986/11/19 500 500 489 490 53,000
1986/11/18 510 515 504 504 23,000
1986/11/17 520 520 510 510 33,000
1986/11/14 513 520 513 513 34,000
1986/11/13 518 526 512 513 36,000
1986/11/12 512 540 512 517 57,000
1986/11/11 535 535 510 511 69,000
1986/11/10 518 541 518 526 51,000
1986/11/07 502 523 502 515 51,000
1986/11/06 519 523 500 507 157,000
1986/11/05 545 560 515 530 226,000
1986/11/04 482 555 482 555 177,000
1986/11/01 473 475 468 475 31,000
1986/10/31 474 474 455 457 124,000
1986/10/30 430 459 427 459 74,000
1986/10/29 401 401 400 400 14,000
1986/10/28 400 405 400 400 19,000
1986/10/27 400 410 392 400 45,000
1986/10/25 390 400 390 400 20,000
1986/10/24 410 410 393 393 29,000
1986/10/23 401 405 399 400 57,000
1986/10/22 400 401 391 391 46,000
1986/10/21 430 430 416 416 26,000
1986/10/20 429 431 425 431 23,000
1986/10/17 417 420 410 420 23,000
1986/10/16 416 424 416 416 20,000
1986/10/15 425 425 415 415 18,000
1986/10/14 449 449 435 435 37,000
1986/10/13 441 445 441 444 17,000
1986/10/09 431 435 420 420 20,000
1986/10/08 430 430 415 429 72,000
1986/10/07 445 446 420 430 93,000
1986/10/06 405 440 396 440 102,000
1986/10/04 411 411 399 400 63,000
1986/10/03 400 410 400 401 38,000
1986/10/02 400 400 390 390 33,000
1986/10/01 420 420 388 400 62,000
1986/09/30 429 429 405 420 19,000
1986/09/29 430 440 430 431 21,000
1986/09/27 445 451 440 440 34,000
1986/09/26 461 461 446 461 78,000
1986/09/25 461 461 441 441 92,000
1986/09/24 401 416 400 416 48,000
1986/09/22 430 431 400 400 45,000
1986/09/19 410 425 410 425 78,000
1986/09/18 450 450 440 440 12,000
1986/09/17 460 466 450 450 94,000
1986/09/16 491 491 480 480 10,000
1986/09/12 480 493 470 486 93,000
1986/09/11 510 510 490 490 48,000
1986/09/10 521 535 510 530 38,000
1986/09/09 519 520 511 511 36,000
1986/09/08 530 540 516 520 84,000
1986/09/06 545 545 540 540 28,000
1986/09/05 535 569 535 552 57,000
1986/09/04 540 545 535 535 15,000
1986/09/03 525 565 525 565 162,000
1986/09/02 566 566 525 525 63,000
1986/09/01 570 572 565 572 24,000
1986/08/30 540 561 540 553 39,000
1986/08/29 526 543 525 530 66,000
1986/08/28 552 555 530 530 59,000
1986/08/27 560 561 552 552 25,000
1986/08/26 581 581 560 576 38,000
1986/08/25 580 594 580 594 48,000
1986/08/23 550 550 538 540 57,000
1986/08/22 585 585 520 525 83,000
1986/08/21 620 630 580 586 109,000
1986/08/20 570 585 565 585 31,000
1986/08/19 590 596 550 555 96,000
1986/08/18 640 640 583 590 65,000
1986/08/15 660 661 640 640 41,000
1986/08/14 665 666 658 664 58,000
1986/08/13 661 670 660 660 62,000
1986/08/12 662 670 635 641 75,000
1986/08/11 690 690 660 661 16,000
1986/08/08 680 710 675 690 38,000
1986/08/07 681 688 660 660 49,000
1986/08/06 691 691 686 688 17,000
1986/08/05 705 705 691 691 30,000
1986/08/04 700 705 700 705 21,000
1986/08/02 698 701 675 680 25,000
1986/08/01 700 700 695 699 47,000
1986/07/31 730 730 700 705 70,000
1986/07/30 730 751 730 730 52,000
1986/07/29 727 740 720 730 40,000
1986/07/28 731 731 715 720 37,000
1986/07/26 760 760 745 750 11,000
1986/07/25 752 775 750 760 39,000
1986/07/24 776 776 746 750 28,000
1986/07/23 786 810 786 786 56,000
1986/07/22 799 810 795 795 67,000
1986/07/21 850 850 820 820 67,000
1986/07/19 881 890 835 885 167,000
1986/07/18 852 900 837 881 488,000
1986/07/17 790 860 780 860 511,000
1986/07/16 692 701 692 701 10,000
1986/07/15 720 721 700 701 65,000
1986/07/14 740 751 730 730 70,000
1986/07/11 741 749 735 735 27,000
1986/07/10 721 739 720 735 90,000
1986/07/09 720 730 709 720 81,000
1986/07/08 710 710 692 693 154,000
1986/07/07 707 710 664 665 109,000
1986/07/05 750 750 730 730 24,000
1986/07/04 730 730 707 730 166,000
1986/07/03 768 768 730 730 81,000
1986/07/02 769 770 750 760 44,000
1986/07/01 760 780 760 760 51,000
1986/06/30 779 779 748 750 38,000
1986/06/28 774 780 751 780 43,000
1986/06/27 788 810 775 775 125,000
1986/06/26 771 805 765 790 244,000
1986/06/25 750 755 716 755 312,000
1986/06/24 830 830 748 760 365,000
1986/06/23 884 885 830 830 67,000
1986/06/21 880 899 880 890 36,000
1986/06/20 909 909 879 900 90,000
1986/06/19 881 915 864 909 108,000
1986/06/18 900 902 889 891 83,000
1986/06/17 917 930 900 900 51,000
1986/06/16 940 940 914 916 32,000
1986/06/13 951 959 935 945 58,000
1986/06/12 990 995 950 950 104,000
1986/06/11 947 981 930 980 274,000
1986/06/10 893 907 893 907 132,000
1986/06/09 930 950 901 903 58,000
1986/06/07 940 949 930 930 81,000
1986/06/06 910 941 879 930 389,000
1986/06/05 941 960 890 900 216,000
1986/06/04 990 992 937 971 405,000
1986/06/03 1,010 1,010 976 994 303,000
1986/06/02 1,050 1,060 1,010 1,020 145,000
1986/05/31 1,090 1,090 1,030 1,030 113,000
1986/05/30 1,030 1,090 1,030 1,090 398,000
1986/05/29 1,100 1,100 1,050 1,050 223,000
1986/05/28 1,100 1,140 1,050 1,100 1,599,000
1986/05/27 1,010 1,110 999 1,100 1,108,000
1986/05/26 970 1,000 932 1,000 408,000
1986/05/24 913 970 900 960 443,000
1986/05/23 990 990 917 917 447,000
1986/05/22 1,050 1,060 990 990 737,000
1986/05/21 1,030 1,070 1,020 1,040 1,954,000
1986/05/20 970 1,000 940 965 285,000
1986/05/19 990 1,000 939 970 269,000
1986/05/17 1,030 1,040 980 980 1,431,000
1986/05/16 997 997 955 955 274,000
1986/05/15 1,030 1,030 980 999 868,000
1986/05/14 973 1,020 949 1,010 1,218,000
1986/05/13 880 963 879 963 998,000
1986/05/12 849 880 849 863 290,000
1986/05/09 810 870 806 859 365,000
1986/05/08 832 848 810 820 362,000
1986/05/07 824 849 810 832 334,000
1986/05/06 820 845 801 804 430,000
1986/05/02 738 820 738 820 693,000
1986/05/01 741 760 731 748 240,000
1986/04/30 745 780 734 760 601,000
1986/04/28 651 709 646 705 176,000
1986/04/26 665 675 644 651 250,000
1986/04/25 699 700 660 660 259,000
1986/04/24 718 750 691 692 666,000
1986/04/23 663 690 649 689 329,000
1986/04/22 673 681 660 660 302,000
1986/04/21 680 684 660 683 202,000
1986/04/19 675 690 655 671 262,000
1986/04/18 620 700 620 685 814,000
1986/04/17 629 629 606 615 232,000
1986/04/16 581 625 581 615 278,000
1986/04/15 621 630 597 600 405,000
1986/04/14 645 645 599 615 723,000
1986/04/11 570 650 564 649 1,695,000
1986/04/10 515 570 510 551 596,000
1986/04/09 506 510 495 510 99,000
1986/04/08 510 510 490 506 82,000
1986/04/07 510 520 500 500 98,000
1986/04/05 500 520 500 520 88,000
1986/04/04 488 488 483 483 92,000
1986/04/03 465 467 453 453 57,000
1986/04/02 493 494 483 483 39,000
1986/04/01 496 497 486 493 64,000
1986/03/31 511 515 505 506 134,000
1986/03/29 510 518 505 506 41,000
1986/03/28 501 510 500 510 199,000
1986/03/27 485 500 485 491 56,000
1986/03/26 506 510 490 490 48,000
1986/03/25 509 516 490 516 68,000
1986/03/24 512 512 486 486 111,000
1986/03/22 526 527 521 521 32,000
1986/03/20 535 535 513 520 320,000
1986/03/19 475 520 475 520 139,000
1986/03/18 469 476 464 475 77,000
1986/03/17 480 480 467 470 80,000
1986/03/15 506 510 480 480 63,000
1986/03/14 519 520 506 506 213,000
1986/03/13 495 520 495 519 253,000
1986/03/12 483 492 468 490 132,000
1986/03/11 492 495 477 478 324,000
1986/03/10 460 484 460 472 136,000
1986/03/07 450 460 445 445 104,000
1986/03/06 459 459 436 440 66,000
1986/03/05 441 460 438 460 50,000
1986/03/04 451 451 436 436 72,000
1986/03/03 429 460 429 448 60,000
1986/03/01 424 424 409 424 179,000
1986/02/28 440 441 425 426 61,000
1986/02/27 460 469 450 463 20,000
1986/02/26 455 460 435 460 125,000
1986/02/25 448 455 441 455 94,000
1986/02/24 460 461 445 448 141,000
1986/02/22 505 505 466 475 91,000
1986/02/21 500 511 490 500 303,000
1986/02/20 519 520 495 509 655,000
1986/02/19 450 470 437 470 408,000
1986/02/18 500 500 448 460 633,000
1986/02/17 530 536 490 495 605,000
1986/02/15 521 550 511 515 575,000
1986/02/14 580 594 511 511 942,000
1986/02/13 595 650 549 549 2,810,000
1986/02/12 581 601 580 600 2,999,000
1986/02/10 425 501 425 501 3,098,000
1986/02/07 430 441 420 421 2,753,000
1986/02/06 365 426 365 405 3,467,000
1986/02/05 320 369 320 364 397,000
1986/02/04 311 321 310 315 108,000
1986/02/03 318 320 314 314 71,000
1986/02/01 311 318 311 315 60,000
1986/01/31 314 315 311 311 58,000
1986/01/30 313 320 311 312 93,000
1986/01/29 313 315 311 315 81,000
1986/01/28 316 319 314 315 78,000
1986/01/27 311 320 311 316 74,000
1986/01/25 325 325 310 310 87,000
1986/01/24 323 325 321 325 63,000
1986/01/23 344 344 329 330 90,000
1986/01/22 323 348 323 334 103,000
1986/01/21 315 322 310 320 126,000
1986/01/20 322 325 318 318 56,000
1986/01/18 325 325 320 320 49,000
1986/01/17 321 326 320 320 104,000
1986/01/16 341 341 320 320 124,000
1986/01/14 345 345 336 336 141,000
1986/01/13 352 355 337 342 125,000
1986/01/10 362 370 330 332 313,000
1986/01/09 347 374 345 357 612,000
1986/01/08 353 355 342 347 714,000
1986/01/07 370 389 346 348 1,727,000
1986/01/06 323 360 321 353 781,000
1986/01/04 295 304 295 300 44,000

このページの先頭へ