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
1993/12/30 679 679 679 679 19,000
1993/12/29 710 710 680 680 22,000
1993/12/28 723 723 699 710 14,000
1993/12/27 750 750 720 723 13,000
1993/12/24 764 764 740 750 18,000
1993/12/22 774 774 770 770 10,000
1993/12/21 750 750 741 741 9,000
1993/12/20 800 800 770 770 15,000
1993/12/17 800 805 782 782 28,000
1993/12/15 750 750 740 750 14,000
1993/12/14 775 775 775 775 1,000
1993/12/13 785 800 785 800 11,000
1993/12/10 780 811 770 800 32,000
1993/12/09 750 786 750 781 14,000
1993/12/08 771 771 760 760 2,000
1993/12/07 764 785 760 771 34,000
1993/12/06 825 830 810 811 17,000
1993/12/03 802 815 800 815 57,000
1993/12/02 721 761 721 761 68,000
1993/12/01 660 670 660 670 32,000
1993/11/30 645 660 620 620 55,000
1993/11/26 730 730 715 715 7,000
1993/11/25 750 750 735 735 17,000
1993/11/24 750 770 750 770 8,000
1993/11/22 778 778 750 760 14,000
1993/11/19 790 790 760 780 10,000
1993/11/18 812 812 790 795 11,000
1993/11/17 801 810 801 810 4,000
1993/11/16 795 800 779 800 18,000
1993/11/15 812 812 790 800 29,000
1993/11/12 762 762 762 762 6,000
1993/11/11 722 759 721 750 24,000
1993/11/10 740 740 721 721 21,000
1993/11/09 782 785 750 759 33,000
1993/11/08 820 820 782 782 9,000
1993/11/05 850 850 820 830 47,000
1993/11/04 850 861 850 850 29,000
1993/11/02 840 848 825 847 8,000
1993/11/01 845 845 835 837 20,000
1993/10/29 805 835 805 835 57,000
1993/10/28 870 870 845 845 19,000
1993/10/27 901 902 874 874 40,000
1993/10/26 916 921 902 902 46,000
1993/10/25 987 990 951 951 37,000
1993/10/22 1,020 1,020 985 988 39,000
1993/10/21 1,010 1,020 1,000 1,020 19,000
1993/10/20 1,020 1,020 1,010 1,010 24,000
1993/10/19 1,050 1,050 1,010 1,020 8,000
1993/10/18 1,020 1,050 1,020 1,040 11,000
1993/10/15 1,060 1,070 1,030 1,030 12,000
1993/10/14 1,030 1,070 1,030 1,070 19,000
1993/10/13 1,070 1,070 1,040 1,070 16,000
1993/10/12 1,040 1,080 1,030 1,080 27,000
1993/10/08 1,030 1,050 1,030 1,030 16,000
1993/10/07 1,040 1,050 1,030 1,050 21,000
1993/10/06 1,020 1,040 1,020 1,040 30,000
1993/10/05 1,010 1,020 1,000 1,000 9,000
1993/10/04 1,030 1,030 1,020 1,020 4,000
1993/10/01 986 1,040 986 1,020 25,000
1993/09/30 989 990 981 987 22,000
1993/09/29 1,010 1,010 990 990 18,000
1993/09/28 1,040 1,040 1,010 1,010 20,000
1993/09/27 1,000 1,030 995 1,030 26,000
1993/09/24 980 999 980 981 71,000
1993/09/22 1,030 1,030 985 990 72,000
1993/09/21 1,050 1,050 1,030 1,030 21,000
1993/09/20 1,020 1,050 1,020 1,030 22,000
1993/09/17 1,080 1,080 1,010 1,010 22,000
1993/09/16 1,070 1,070 1,070 1,070 6,000
1993/09/14 1,100 1,100 1,080 1,080 25,000
1993/09/13 1,100 1,100 1,080 1,090 5,000
1993/09/10 1,080 1,130 1,070 1,130 63,000
1993/09/09 1,080 1,100 1,080 1,100 23,000
1993/09/08 1,110 1,110 1,090 1,090 28,000
1993/09/07 1,140 1,140 1,110 1,110 14,000
1993/09/06 1,110 1,150 1,110 1,120 22,000
1993/09/03 1,110 1,110 1,100 1,100 25,000
1993/09/02 1,130 1,130 1,100 1,110 12,000
1993/09/01 1,120 1,130 1,120 1,130 8,000
1993/08/31 1,140 1,150 1,100 1,100 50,000
1993/08/30 1,120 1,130 1,120 1,130 14,000
1993/08/27 1,090 1,100 1,090 1,100 60,000
1993/08/26 1,090 1,100 1,080 1,100 25,000
1993/08/25 1,100 1,100 1,080 1,080 33,000
1993/08/24 1,110 1,120 1,100 1,100 32,000
1993/08/23 1,140 1,140 1,100 1,120 37,000
1993/08/20 1,130 1,140 1,100 1,100 30,000
1993/08/19 1,180 1,180 1,150 1,150 22,000
1993/08/18 1,180 1,210 1,180 1,180 17,000
1993/08/17 1,230 1,240 1,150 1,160 18,000
1993/08/16 1,250 1,250 1,200 1,240 44,000
1993/08/13 1,100 1,240 1,090 1,230 85,000
1993/08/12 1,090 1,090 1,070 1,090 11,000
1993/08/11 1,070 1,080 1,070 1,070 11,000
1993/08/10 1,060 1,090 1,060 1,060 11,000
1993/08/09 1,050 1,060 1,050 1,060 13,000
1993/08/06 1,060 1,060 1,050 1,050 16,000
1993/08/05 1,080 1,100 1,060 1,060 10,000
1993/08/04 1,100 1,100 1,090 1,090 22,000
1993/08/03 1,110 1,110 1,090 1,100 6,000
1993/08/02 1,090 1,100 1,070 1,100 20,000
1993/07/30 1,090 1,100 1,090 1,090 65,000
1993/07/29 1,100 1,100 1,050 1,050 44,000
1993/07/28 1,060 1,100 1,060 1,080 53,000
1993/07/27 1,020 1,040 980 1,040 64,000
1993/07/26 1,020 1,030 1,010 1,020 43,000
1993/07/23 1,130 1,130 1,080 1,080 24,000
1993/07/22 1,130 1,150 1,120 1,120 17,000
1993/07/21 1,140 1,140 1,110 1,130 25,000
1993/07/20 1,190 1,200 1,160 1,160 19,000
1993/07/19 1,210 1,210 1,190 1,190 11,000
1993/07/16 1,260 1,260 1,180 1,180 21,000
1993/07/15 1,250 1,270 1,240 1,250 21,000
1993/07/14 1,230 1,240 1,230 1,240 4,000
1993/07/13 1,190 1,240 1,190 1,220 11,000
1993/07/12 1,190 1,190 1,180 1,180 10,000
1993/07/09 1,200 1,200 1,170 1,190 44,000
1993/07/08 1,230 1,250 1,200 1,200 32,000
1993/07/07 1,260 1,260 1,220 1,230 44,000
1993/07/06 1,260 1,280 1,260 1,280 17,000
1993/07/05 1,300 1,300 1,260 1,260 23,000
1993/07/02 1,310 1,310 1,290 1,290 8,000
1993/07/01 1,300 1,320 1,290 1,320 23,000
1993/06/29 1,320 1,340 1,320 1,320 30,000
1993/06/28 1,300 1,350 1,290 1,340 46,000
1993/06/25 1,280 1,280 1,260 1,280 15,000
1993/06/24 1,300 1,300 1,280 1,290 13,000
1993/06/23 1,310 1,310 1,270 1,270 30,000
1993/06/22 1,260 1,310 1,230 1,300 59,000
1993/06/21 1,350 1,350 1,260 1,260 78,000
1993/06/18 1,250 1,370 1,250 1,310 76,000
1993/06/17 1,280 1,280 1,230 1,230 49,000
1993/06/16 1,240 1,290 1,230 1,290 79,000
1993/06/15 1,370 1,370 1,280 1,330 79,000
1993/06/14 1,400 1,410 1,380 1,390 53,000
1993/06/11 1,420 1,440 1,400 1,400 41,000
1993/06/10 1,400 1,460 1,400 1,400 72,000
1993/06/08 1,370 1,400 1,370 1,400 76,000
1993/06/07 1,400 1,400 1,360 1,360 30,000
1993/06/04 1,380 1,380 1,350 1,380 41,000
1993/06/03 1,440 1,440 1,370 1,390 44,000
1993/06/02 1,330 1,450 1,330 1,440 96,000
1993/06/01 1,390 1,390 1,310 1,340 119,000
1993/05/31 1,440 1,440 1,410 1,410 106,000
1993/05/28 1,420 1,470 1,410 1,450 174,000
1993/05/27 1,490 1,500 1,370 1,430 512,000
1993/05/26 1,350 1,510 1,340 1,510 420,000
1993/05/25 1,270 1,310 1,260 1,310 288,000
1993/05/24 1,240 1,250 1,220 1,230 121,000
1993/05/21 1,220 1,240 1,150 1,190 173,000
1993/05/20 1,150 1,270 1,140 1,200 430,000
1993/05/19 1,060 1,140 1,040 1,130 251,000
1993/05/18 1,030 1,060 1,010 1,060 38,000
1993/05/17 1,070 1,070 1,030 1,030 26,000
1993/05/14 1,020 1,050 1,010 1,050 62,000
1993/05/13 1,020 1,030 1,010 1,020 49,000
1993/05/12 1,050 1,050 1,010 1,030 54,000
1993/05/11 1,090 1,100 1,070 1,070 81,000
1993/05/10 1,000 1,080 1,000 1,080 71,000
1993/05/07 1,010 1,030 1,000 1,000 101,000
1993/05/06 1,100 1,110 1,000 1,040 132,000
1993/04/30 1,120 1,150 1,080 1,090 154,000
1993/04/28 1,090 1,190 1,000 1,070 386,000
1993/04/27 1,070 1,070 1,070 1,070 210,000
1993/04/26 945 970 935 965 161,000
1993/04/23 840 910 833 895 242,000
1993/04/22 762 851 762 820 139,000
1993/04/21 810 826 761 761 146,000
1993/04/20 740 810 739 800 124,000
1993/04/19 708 730 700 730 72,000
1993/04/16 700 730 700 708 102,000
1993/04/15 651 680 650 680 61,000
1993/04/14 655 660 650 650 86,000
1993/04/13 640 655 640 655 28,000
1993/04/12 655 655 645 650 40,000
1993/04/09 631 654 631 654 24,000
1993/04/08 651 660 650 650 30,000
1993/04/07 650 655 650 652 15,000
1993/04/06 680 690 650 650 83,000
1993/04/05 650 657 650 650 64,000
1993/04/02 600 610 590 600 41,000
1993/04/01 591 591 573 582 31,000
1993/03/31 610 610 591 600 43,000
1993/03/30 611 621 605 610 82,000
1993/03/29 610 611 601 602 53,000
1993/03/26 613 615 600 600 52,000
1993/03/25 610 610 596 600 40,000
1993/03/24 643 643 625 625 73,000
1993/03/23 629 657 625 643 75,000
1993/03/22 620 620 610 620 48,000
1993/03/19 595 605 595 600 40,000
1993/03/18 580 600 580 595 54,000
1993/03/17 585 589 570 580 58,000
1993/03/16 551 575 550 575 78,000
1993/03/15 494 522 494 520 31,000
1993/03/12 484 489 483 489 25,000
1993/03/11 488 494 483 483 6,000
1993/03/10 493 495 489 494 27,000
1993/03/09 489 495 489 493 47,000
1993/03/08 472 490 470 490 20,000
1993/03/05 472 472 472 472 2,000
1993/03/04 478 480 478 480 6,000
1993/03/03 479 485 478 478 13,000
1993/03/02 499 499 499 499 2,000
1993/02/25 523 523 517 517 17,000
1993/02/24 524 524 524 524 3,000
1993/02/23 524 524 524 524 2,000
1993/02/19 525 529 520 520 21,000
1993/02/18 520 526 520 526 25,000
1993/02/17 520 520 519 520 11,000
1993/02/16 520 520 520 520 8,000
1993/02/15 520 520 516 520 21,000
1993/02/12 525 525 520 520 8,000
1993/02/10 524 525 524 525 16,000
1993/02/09 525 525 524 524 3,000
1993/02/08 525 525 523 523 16,000
1993/02/05 515 525 511 520 6,000
1993/02/04 529 530 520 525 18,000
1993/02/03 510 530 505 530 41,000
1993/02/02 510 510 501 505 14,000
1993/02/01 510 520 510 510 12,000
1993/01/29 520 520 510 510 6,000
1993/01/28 511 511 511 511 5,000
1993/01/26 482 482 482 482 4,000
1993/01/25 509 509 509 509 1,000
1993/01/22 525 525 525 525 2,000
1993/01/21 510 510 510 510 8,000
1993/01/20 505 510 505 510 5,000
1993/01/19 509 510 505 510 5,000
1993/01/18 510 510 510 510 1,000
1993/01/14 519 519 510 510 7,000
1993/01/13 521 521 521 521 7,000
1993/01/11 520 521 520 521 2,000
1993/01/08 520 520 520 520 5,000
1993/01/07 539 539 539 539 2,000
1993/01/06 555 555 540 540 8,000
1993/01/05 570 570 555 555 5,000
1993/01/04 570 570 570 570 10,000

このページの先頭へ