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
1992/12/30 568 568 568 568 2,000
1992/12/29 560 568 560 568 2,000
1992/12/28 570 570 570 570 1,000
1992/12/25 560 560 550 551 6,000
1992/12/24 571 572 564 566 13,000
1992/12/22 580 580 578 578 4,000
1992/12/21 570 570 570 570 3,000
1992/12/18 588 588 568 568 9,000
1992/12/17 588 588 585 588 9,000
1992/12/16 588 588 588 588 1,000
1992/12/15 588 588 588 588 1,000
1992/12/14 588 588 588 588 3,000
1992/12/11 593 593 587 587 16,000
1992/12/10 590 590 580 583 19,000
1992/12/09 595 595 595 595 7,000
1992/12/08 599 600 599 600 22,000
1992/12/07 600 600 585 600 4,000
1992/12/04 601 601 600 600 4,000
1992/12/03 590 600 590 590 12,000
1992/12/02 600 600 590 590 17,000
1992/12/01 619 620 600 600 31,000
1992/11/30 590 600 585 600 14,000
1992/11/27 569 571 569 570 24,000
1992/11/26 550 570 550 550 37,000
1992/11/24 513 513 513 513 10,000
1992/11/20 475 475 475 475 14,000
1992/11/17 450 450 430 430 16,000
1992/11/16 450 456 450 450 7,000
1992/11/13 460 460 460 460 1,000
1992/11/12 470 470 451 460 4,000
1992/11/11 475 475 475 475 5,000
1992/11/09 500 500 500 500 3,000
1992/11/06 506 506 506 506 6,000
1992/11/05 500 506 500 506 16,000
1992/11/02 480 480 480 480 6,000
1992/10/30 490 490 480 480 11,000
1992/10/29 500 500 500 500 3,000
1992/10/27 520 520 520 520 2,000
1992/10/26 531 531 520 520 14,000
1992/10/23 539 539 538 538 6,000
1992/10/22 551 551 550 550 3,000
1992/10/19 565 570 560 560 9,000
1992/10/16 580 580 565 565 13,000
1992/10/14 570 570 570 570 5,000
1992/10/13 570 570 570 570 1,000
1992/10/09 570 571 570 570 16,000
1992/10/08 570 570 570 570 2,000
1992/10/07 605 605 590 590 7,000
1992/10/06 601 601 600 600 6,000
1992/10/02 600 602 600 600 6,000
1992/10/01 640 640 602 602 8,000
1992/09/30 603 630 602 630 9,000
1992/09/29 601 601 600 600 4,000
1992/09/28 621 625 600 600 12,000
1992/09/25 620 620 600 620 19,000
1992/09/24 645 645 620 620 6,000
1992/09/22 640 649 640 645 7,000
1992/09/21 649 650 645 645 6,000
1992/09/18 649 649 649 649 1,000
1992/09/17 655 655 655 655 3,000
1992/09/16 700 700 685 685 5,000
1992/09/14 700 700 699 699 6,000
1992/09/11 711 711 700 700 16,000
1992/09/10 701 705 700 705 29,000
1992/09/09 700 710 700 700 18,000
1992/09/08 705 710 700 700 14,000
1992/09/07 701 706 701 705 11,000
1992/09/04 699 710 681 691 48,000
1992/09/03 711 711 679 695 22,000
1992/09/02 759 759 711 720 45,000
1992/09/01 770 770 759 760 144,000
1992/08/20 410 410 400 400 12,000
1992/08/19 395 410 395 410 9,000
1992/08/18 410 410 400 400 8,000
1992/08/17 412 414 411 414 5,000
1992/08/14 401 401 401 401 2,000
1992/08/13 390 400 390 400 15,000
1992/08/12 418 418 418 418 6,000
1992/08/04 510 510 504 504 2,000
1992/08/03 501 501 501 501 1,000
1992/07/31 486 486 485 485 2,000
1992/07/30 490 490 485 485 8,000
1992/07/29 530 530 505 505 6,000
1992/07/28 510 530 510 530 5,000
1992/07/27 540 540 540 540 4,000
1992/07/24 552 552 540 540 10,000
1992/07/23 535 535 535 535 20,000
1992/07/22 595 595 595 595 1,000
1992/07/21 595 595 595 595 4,000
1992/07/20 612 615 612 615 5,000
1992/07/17 620 620 620 620 8,000
1992/07/15 620 620 620 620 1,000
1992/07/14 640 640 620 620 5,000
1992/07/13 640 641 640 640 5,000
1992/07/10 640 640 640 640 7,000
1992/07/09 650 650 640 640 5,000
1992/07/08 679 679 660 660 5,000
1992/07/07 695 695 689 689 10,000
1992/07/06 680 690 680 690 9,000
1992/07/03 630 661 630 660 32,000
1992/07/02 590 612 580 612 72,000
1992/07/01 625 625 580 590 22,000
1992/06/30 659 659 630 630 19,000
1992/06/29 718 718 718 718 1,000
1992/06/25 750 750 745 745 2,000
1992/06/24 750 756 750 750 4,000
1992/06/23 780 780 750 750 5,000
1992/06/19 760 760 760 760 5,000
1992/06/15 830 830 830 830 1,000
1992/06/12 810 810 810 810 2,000
1992/06/11 810 810 810 810 3,000
1992/06/10 813 840 813 840 4,000
1992/06/09 830 830 810 810 3,000
1992/06/08 840 840 840 840 1,000
1992/06/05 840 840 840 840 2,000
1992/06/04 860 860 860 860 2,000
1992/06/03 866 866 866 866 1,000
1992/06/01 880 880 880 880 6,000
1992/05/29 880 880 880 880 12,000
1992/05/28 879 880 879 880 9,000
1992/05/27 879 879 879 879 7,000
1992/05/26 900 900 879 879 6,000
1992/05/25 880 880 880 880 16,000
1992/05/22 878 880 878 880 3,000
1992/05/21 860 860 860 860 1,000
1992/05/20 870 870 869 869 6,000
1992/05/19 870 870 864 870 6,000
1992/05/18 871 880 870 870 8,000
1992/05/15 910 910 880 880 6,000
1992/05/14 910 920 910 920 4,000
1992/05/13 940 950 900 910 14,000
1992/05/12 900 930 900 930 8,000
1992/05/11 890 890 885 885 27,000
1992/05/07 781 800 770 800 34,000
1992/05/06 761 780 761 770 24,000
1992/05/01 761 770 761 770 9,000
1992/04/30 794 794 780 780 9,000
1992/04/28 801 801 790 795 11,000
1992/04/27 821 821 801 801 11,000
1992/04/24 831 842 821 825 10,000
1992/04/23 830 830 830 830 15,000
1992/04/22 821 821 799 801 9,000
1992/04/21 830 830 820 820 3,000
1992/04/20 870 870 830 835 13,000
1992/04/16 818 841 818 840 20,000
1992/04/15 820 820 818 820 20,000
1992/04/14 850 850 830 830 18,000
1992/04/13 870 870 870 870 4,000
1992/04/10 850 870 850 870 32,000
1992/04/07 919 919 900 900 10,000
1992/03/31 980 995 980 980 17,000
1992/03/30 1,000 1,000 980 980 6,000
1992/03/26 1,000 1,000 1,000 1,000 1,000
1992/03/25 980 1,000 970 971 15,000
1992/03/24 1,020 1,020 980 1,000 9,000
1992/03/23 1,030 1,030 1,020 1,020 7,000
1992/03/19 964 991 964 990 14,000
1992/03/18 980 980 980 980 9,000
1992/03/17 980 981 980 981 3,000
1992/03/16 1,020 1,020 980 980 10,000
1992/03/13 1,040 1,060 1,000 1,000 24,000
1992/03/12 980 1,020 980 1,020 8,000
1992/03/11 1,000 1,000 980 980 15,000
1992/03/10 1,060 1,060 1,000 1,000 13,000
1992/03/09 1,080 1,080 1,060 1,060 2,000
1992/03/06 1,060 1,100 1,060 1,100 2,000
1992/03/05 1,010 1,020 1,010 1,020 6,000
1992/03/04 1,100 1,100 1,060 1,060 7,000
1992/03/03 1,130 1,130 1,130 1,130 8,000
1992/03/02 1,150 1,150 1,130 1,130 14,000
1992/02/28 1,150 1,150 1,150 1,150 9,000
1992/02/27 1,180 1,180 1,150 1,150 49,000
1992/02/26 1,160 1,180 1,160 1,160 3,000
1992/02/25 1,150 1,160 1,150 1,150 20,000
1992/02/24 1,150 1,150 1,150 1,150 1,000
1992/02/21 1,140 1,140 1,100 1,100 9,000
1992/02/20 1,190 1,200 1,150 1,150 10,000
1992/02/19 1,200 1,200 1,200 1,200 8,000
1992/02/18 1,200 1,200 1,200 1,200 1,000
1992/02/17 1,150 1,180 1,150 1,180 7,000
1992/02/14 1,220 1,220 1,220 1,220 28,000
1992/02/13 1,220 1,260 1,220 1,220 30,000
1992/02/12 1,220 1,220 1,190 1,220 47,000
1992/02/10 1,230 1,230 1,180 1,190 31,000
1992/02/07 1,260 1,270 1,230 1,230 94,000
1992/02/06 1,210 1,260 1,200 1,200 72,000
1992/02/05 1,020 1,100 1,000 1,100 80,000
1992/02/04 1,000 1,020 991 991 34,000
1992/02/03 990 1,000 980 1,000 32,000
1992/01/31 969 970 969 970 6,000
1992/01/30 975 980 969 969 11,000
1992/01/29 980 980 969 969 5,000
1992/01/28 970 970 970 970 7,000
1992/01/27 990 990 990 990 1,000
1992/01/24 1,020 1,020 980 990 12,000
1992/01/23 990 1,000 990 1,000 14,000
1992/01/22 1,020 1,020 980 980 5,000
1992/01/21 1,050 1,050 1,010 1,010 5,000
1992/01/20 1,100 1,100 1,050 1,050 11,000
1992/01/17 1,080 1,100 1,070 1,100 40,000
1992/01/16 1,110 1,110 1,080 1,080 14,000
1992/01/14 1,100 1,100 1,100 1,100 1,000
1992/01/13 1,100 1,100 1,090 1,100 14,000
1992/01/10 1,130 1,130 1,130 1,130 2,000
1992/01/09 1,150 1,150 1,120 1,130 4,000
1992/01/08 1,160 1,160 1,150 1,150 6,000
1992/01/07 1,160 1,160 1,140 1,140 32,000
1992/01/06 1,150 1,150 1,140 1,140 7,000

このページの先頭へ