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
1994/12/30 1,030 1,040 1,020 1,020 48,000
1994/12/29 1,030 1,040 1,030 1,040 42,000
1994/12/28 1,100 1,100 1,050 1,050 146,000
1994/12/27 1,030 1,090 1,010 1,090 242,000
1994/12/26 980 1,020 980 1,020 158,000
1994/12/22 951 981 951 981 106,000
1994/12/21 943 950 943 947 29,000
1994/12/20 942 942 931 933 43,000
1994/12/19 955 955 940 941 31,000
1994/12/16 955 955 945 946 39,000
1994/12/15 962 962 952 956 12,000
1994/12/14 952 972 952 972 9,000
1994/12/13 947 952 947 948 16,000
1994/12/12 971 971 946 946 11,000
1994/12/09 960 970 950 951 87,000
1994/12/08 984 986 970 970 32,000
1994/12/07 995 1,000 981 984 35,000
1994/12/06 1,020 1,030 990 990 43,000
1994/12/05 1,010 1,010 1,000 1,000 41,000
1994/12/02 1,020 1,020 985 986 29,000
1994/12/01 1,040 1,040 1,000 1,000 26,000
1994/11/30 975 1,030 975 1,020 52,000
1994/11/29 943 960 943 956 21,000
1994/11/28 931 949 931 933 54,000
1994/11/25 950 970 920 925 76,000
1994/11/24 980 987 950 950 68,000
1994/11/22 1,000 1,000 985 988 46,000
1994/11/21 1,040 1,040 1,010 1,010 15,000
1994/11/18 1,010 1,040 1,000 1,000 32,000
1994/11/17 1,010 1,030 1,010 1,010 13,000
1994/11/16 1,060 1,060 1,010 1,010 33,000
1994/11/15 989 1,040 989 1,040 36,000
1994/11/14 1,000 1,000 985 986 28,000
1994/11/11 1,010 1,020 985 1,010 83,000
1994/11/10 1,050 1,060 1,010 1,010 78,000
1994/11/09 1,070 1,070 1,020 1,050 105,000
1994/11/08 1,100 1,100 1,060 1,060 19,000
1994/11/07 1,090 1,090 1,060 1,060 39,000
1994/11/04 1,110 1,110 1,090 1,110 40,000
1994/11/02 1,130 1,130 1,090 1,100 68,000
1994/11/01 1,120 1,140 1,120 1,130 36,000
1994/10/31 1,090 1,120 1,080 1,120 43,000
1994/10/28 1,090 1,100 1,050 1,090 75,000
1994/10/27 1,130 1,150 1,100 1,100 44,000
1994/10/26 1,120 1,160 1,110 1,130 49,000
1994/10/25 1,130 1,130 1,110 1,110 79,000
1994/10/24 1,150 1,150 1,120 1,120 32,000
1994/10/21 1,150 1,160 1,130 1,130 35,000
1994/10/20 1,150 1,170 1,140 1,170 61,000
1994/10/19 1,190 1,200 1,130 1,130 91,000
1994/10/18 1,170 1,190 1,160 1,190 83,000
1994/10/17 1,140 1,160 1,140 1,150 61,000
1994/10/14 1,150 1,160 1,130 1,160 35,000
1994/10/13 1,140 1,150 1,130 1,130 41,000
1994/10/12 1,110 1,150 1,110 1,130 47,000
1994/10/11 1,130 1,130 1,110 1,110 36,000
1994/10/07 1,150 1,150 1,110 1,120 51,000
1994/10/06 1,120 1,140 1,120 1,120 38,000
1994/10/05 1,150 1,150 1,120 1,140 43,000
1994/10/04 1,200 1,200 1,120 1,130 92,000
1994/10/03 1,130 1,200 1,100 1,200 282,000
1994/09/30 1,160 1,160 1,110 1,140 73,000
1994/09/29 1,140 1,170 1,110 1,150 85,000
1994/09/28 1,150 1,220 1,150 1,150 242,000
1994/09/27 1,160 1,170 1,130 1,170 312,000
1994/09/26 1,070 1,100 1,060 1,060 176,000
1994/09/22 1,080 1,080 1,060 1,080 61,000
1994/09/21 1,050 1,100 1,040 1,090 96,000
1994/09/20 1,030 1,080 1,030 1,060 146,000
1994/09/19 1,050 1,070 1,030 1,040 96,000
1994/09/16 1,060 1,090 1,060 1,060 43,000
1994/09/14 1,090 1,100 1,050 1,070 84,000
1994/09/13 1,150 1,150 1,080 1,090 82,000
1994/09/12 1,140 1,180 1,140 1,150 105,000
1994/09/09 1,160 1,190 1,140 1,150 261,000
1994/09/08 1,010 1,040 1,010 1,030 84,000
1994/09/07 1,020 1,040 981 990 323,000
1994/09/06 1,090 1,110 1,020 1,040 159,000
1994/09/05 1,160 1,160 1,100 1,130 90,000
1994/09/02 1,170 1,200 1,140 1,140 265,000
1994/09/01 1,230 1,230 1,190 1,190 61,000
1994/08/31 1,220 1,250 1,180 1,230 110,000
1994/08/30 1,290 1,290 1,200 1,210 181,000
1994/08/29 1,320 1,330 1,290 1,290 52,000
1994/08/26 1,300 1,320 1,300 1,320 68,000
1994/08/25 1,340 1,360 1,300 1,330 57,000
1994/08/24 1,280 1,360 1,270 1,360 76,000
1994/08/23 1,260 1,300 1,250 1,290 101,000
1994/08/22 1,350 1,360 1,250 1,290 128,000
1994/08/19 1,360 1,400 1,350 1,360 106,000
1994/08/18 1,360 1,380 1,350 1,360 52,000
1994/08/17 1,440 1,440 1,390 1,400 103,000
1994/08/16 1,390 1,450 1,370 1,450 156,000
1994/08/15 1,360 1,390 1,350 1,390 81,000
1994/08/12 1,300 1,370 1,290 1,370 148,000
1994/08/11 1,330 1,360 1,270 1,290 329,000
1994/08/10 1,450 1,450 1,370 1,370 168,000
1994/08/09 1,500 1,500 1,430 1,490 122,000
1994/08/08 1,530 1,530 1,490 1,500 69,000
1994/08/05 1,500 1,580 1,470 1,510 357,000
1994/08/04 1,540 1,540 1,500 1,510 271,000
1994/08/03 1,550 1,580 1,530 1,540 167,000
1994/08/02 1,590 1,610 1,530 1,530 491,000
1994/08/01 1,520 1,590 1,520 1,580 510,000
1994/07/29 1,580 1,590 1,520 1,550 532,000
1994/07/28 1,600 1,650 1,550 1,580 1,290,000
1994/07/27 1,550 1,650 1,540 1,630 3,213,000
1994/07/26 1,400 1,480 1,380 1,480 707,000
1994/07/25 1,470 1,500 1,420 1,420 579,000
1994/07/22 1,450 1,500 1,450 1,460 1,225,000
1994/07/21 1,410 1,470 1,380 1,410 1,520,000
1994/07/20 1,350 1,410 1,310 1,410 1,188,000
1994/07/19 1,290 1,370 1,290 1,350 1,533,000
1994/07/18 1,180 1,270 1,180 1,250 950,000
1994/07/15 1,170 1,190 1,140 1,140 97,000
1994/07/14 1,130 1,190 1,090 1,190 115,000
1994/07/13 1,130 1,140 1,110 1,110 36,000
1994/07/12 1,120 1,120 1,100 1,120 20,000
1994/07/11 1,110 1,140 1,100 1,140 35,000
1994/07/08 1,130 1,140 1,110 1,140 52,000
1994/07/07 1,130 1,140 1,120 1,140 17,000
1994/07/06 1,150 1,150 1,130 1,140 57,000
1994/07/05 1,170 1,180 1,150 1,160 42,000
1994/07/04 1,220 1,230 1,170 1,170 185,000
1994/07/01 1,130 1,200 1,130 1,200 188,000
1994/06/30 1,090 1,130 1,090 1,120 84,000
1994/06/29 1,100 1,110 1,080 1,110 51,000
1994/06/28 1,110 1,130 1,100 1,120 65,000
1994/06/27 1,090 1,100 1,060 1,070 107,000
1994/06/24 1,160 1,160 1,130 1,130 75,000
1994/06/23 1,170 1,170 1,130 1,160 73,000
1994/06/22 1,080 1,150 1,070 1,140 127,000
1994/06/21 1,130 1,160 1,120 1,120 92,000
1994/06/20 1,190 1,200 1,140 1,150 39,000
1994/06/17 1,200 1,210 1,180 1,190 59,000
1994/06/16 1,220 1,220 1,190 1,200 128,000
1994/06/15 1,200 1,220 1,190 1,220 211,000
1994/06/14 1,220 1,220 1,190 1,190 144,000
1994/06/13 1,210 1,240 1,210 1,230 519,000
1994/06/10 1,150 1,200 1,150 1,200 413,000
1994/06/09 1,180 1,180 1,150 1,150 228,000
1994/06/08 1,150 1,180 1,120 1,180 251,000
1994/06/07 1,160 1,190 1,140 1,140 512,000
1994/06/06 1,090 1,170 1,090 1,130 738,000
1994/06/03 1,070 1,080 1,040 1,080 83,000
1994/06/02 1,050 1,090 1,050 1,080 174,000
1994/06/01 1,050 1,050 1,020 1,050 103,000
1994/05/31 1,060 1,060 1,040 1,050 100,000
1994/05/30 1,120 1,130 1,070 1,070 296,000
1994/05/27 1,090 1,100 1,070 1,100 466,000
1994/05/26 1,020 1,070 1,020 1,050 241,000
1994/05/25 1,040 1,040 1,010 1,020 109,000
1994/05/24 971 1,010 971 1,000 58,000
1994/05/23 965 979 960 967 44,000
1994/05/20 1,000 1,000 965 965 38,000
1994/05/19 1,000 1,000 980 980 63,000
1994/05/18 1,010 1,020 1,010 1,010 21,000
1994/05/17 1,020 1,030 1,000 1,000 46,000
1994/05/16 1,040 1,040 1,010 1,030 73,000
1994/05/13 1,030 1,050 1,020 1,020 100,000
1994/05/12 1,050 1,070 1,030 1,030 177,000
1994/05/11 1,040 1,050 1,000 1,050 212,000
1994/05/10 1,070 1,090 1,010 1,040 490,000
1994/05/09 945 1,040 945 1,040 517,000
1994/05/06 900 935 900 935 31,000
1994/05/02 882 900 882 900 11,000
1994/04/28 901 910 890 900 13,000
1994/04/27 890 910 885 910 27,000
1994/04/26 890 895 890 895 28,000
1994/04/25 910 910 885 910 30,000
1994/04/22 900 910 891 900 49,000
1994/04/21 909 920 895 900 75,000
1994/04/20 920 929 900 909 35,000
1994/04/19 920 938 920 937 36,000
1994/04/18 915 940 911 911 38,000
1994/04/15 905 935 905 910 30,000
1994/04/14 939 939 900 900 39,000
1994/04/13 929 929 916 928 64,000
1994/04/12 885 889 865 889 128,000
1994/04/11 909 914 891 895 98,000
1994/04/08 960 960 906 929 156,000
1994/04/07 933 958 884 958 143,000
1994/04/06 944 960 919 922 153,000
1994/04/05 990 990 974 974 82,000
1994/04/04 1,000 1,000 950 980 83,000
1994/04/01 1,010 1,020 990 991 218,000
1994/03/31 1,020 1,040 961 990 292,000
1994/03/30 959 1,050 934 1,020 863,000
1994/03/29 871 965 865 965 504,000
1994/03/28 797 865 797 865 238,000
1994/03/25 790 797 784 797 59,000
1994/03/24 760 795 760 795 58,000
1994/03/23 799 800 770 780 57,000
1994/03/22 800 800 786 797 51,000
1994/03/18 804 804 790 800 50,000
1994/03/17 810 810 791 802 47,000
1994/03/16 815 815 801 806 41,000
1994/03/15 815 820 807 810 85,000
1994/03/14 810 815 805 807 100,000
1994/03/11 776 815 776 800 134,000
1994/03/10 761 766 755 760 34,000
1994/03/09 778 780 751 752 14,000
1994/03/08 775 780 750 780 31,000
1994/03/07 770 780 770 775 27,000
1994/03/04 780 780 770 770 34,000
1994/03/03 789 790 780 780 21,000
1994/03/02 794 800 790 795 59,000
1994/03/01 740 780 740 780 36,000
1994/02/28 751 754 730 730 71,000
1994/02/25 751 752 749 750 47,000
1994/02/24 751 755 749 750 41,000
1994/02/23 755 755 749 750 25,000
1994/02/22 750 760 746 760 35,000
1994/02/21 757 757 749 749 12,000
1994/02/18 760 760 750 755 29,000
1994/02/17 765 765 755 760 27,000
1994/02/16 756 765 755 765 59,000
1994/02/15 766 766 750 766 31,000
1994/02/14 795 795 782 786 19,000
1994/02/10 800 800 796 797 19,000
1994/02/09 809 810 795 800 21,000
1994/02/08 800 819 791 819 88,000
1994/02/07 800 800 790 790 25,000
1994/02/04 810 810 790 800 60,000
1994/02/03 862 862 810 820 45,000
1994/02/02 880 880 851 852 100,000
1994/01/28 769 769 740 750 17,000
1994/01/27 791 791 770 770 38,000
1994/01/25 716 734 715 734 30,000
1994/01/24 710 710 700 700 39,000
1994/01/21 782 782 774 780 21,000
1994/01/20 800 800 780 782 29,000
1994/01/19 825 825 800 800 41,000
1994/01/18 848 848 825 825 15,000
1994/01/17 851 851 845 848 35,000
1994/01/14 810 850 810 850 51,000
1994/01/13 850 862 820 820 89,000
1994/01/12 759 820 758 820 76,000
1994/01/11 745 749 730 749 74,000
1994/01/10 680 681 680 680 24,000
1994/01/07 670 670 649 660 90,000
1994/01/06 696 720 690 690 30,000
1994/01/05 675 699 670 695 41,000
1994/01/04 674 675 674 675 5,000

このページの先頭へ