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
1997/12/30 329 360 328 359 73,000
1997/12/29 307 325 300 325 95,000
1997/12/26 310 320 307 309 56,000
1997/12/25 339 350 334 350 59,000
1997/12/24 319 325 310 319 69,000
1997/12/22 330 340 296 320 149,000
1997/12/19 330 336 297 320 267,000
1997/12/18 388 388 350 352 197,000
1997/12/17 418 425 363 373 347,000
1997/12/16 356 410 356 408 361,000
1997/12/15 402 402 320 320 376,000
1997/12/12 415 448 380 392 774,000
1997/12/11 439 451 389 410 2,810,000
1997/12/10 469 469 469 469 69,000
1997/12/08 669 669 669 669 34,000
1997/12/05 865 865 820 820 49,000
1997/12/04 879 879 850 869 17,000
1997/12/03 850 885 850 885 17,000
1997/12/02 870 900 850 900 39,000
1997/12/01 855 880 855 880 23,000
1997/11/28 900 910 884 910 387,000
1997/11/27 910 910 890 900 300,000
1997/11/26 905 915 895 910 140,000
1997/11/25 945 945 910 920 41,000
1997/11/21 920 925 910 925 39,000
1997/11/20 939 939 920 920 5,000
1997/11/19 940 940 940 940 99,000
1997/11/18 960 960 950 950 300,000
1997/11/17 910 960 905 960 30,000
1997/11/14 910 930 910 930 48,000
1997/11/13 929 929 909 910 18,000
1997/11/12 964 965 930 930 50,000
1997/11/11 965 975 960 965 439,000
1997/11/10 939 965 939 965 35,000
1997/11/07 950 950 950 950 12,000
1997/11/06 936 940 931 940 39,000
1997/11/05 979 979 976 976 4,000
1997/11/04 950 960 950 960 3,000
1997/10/31 940 940 930 940 3,000
1997/10/30 950 950 940 940 3,000
1997/10/29 926 960 926 950 6,000
1997/10/28 925 925 919 919 22,000
1997/10/27 985 985 935 940 20,000
1997/10/24 990 990 970 970 6,000
1997/10/23 992 994 970 980 216,000
1997/10/22 940 990 940 990 29,000
1997/10/21 940 950 935 950 5,000
1997/10/20 940 969 940 950 8,000
1997/10/17 950 970 950 970 5,000
1997/10/16 940 970 920 970 14,000
1997/10/15 948 970 947 970 14,000
1997/10/14 970 995 965 984 179,000
1997/10/13 949 970 930 970 19,000
1997/10/09 950 951 941 950 4,000
1997/10/08 960 961 950 950 19,000
1997/10/07 964 964 960 960 8,000
1997/10/06 984 984 984 984 3,000
1997/10/03 970 1,000 970 998 230,000
1997/10/02 979 980 950 980 8,000
1997/10/01 984 984 960 979 20,000
1997/09/30 959 986 919 986 132,000
1997/09/29 960 960 949 959 15,000
1997/09/26 960 1,000 950 1,000 28,000
1997/09/25 999 1,000 980 1,000 44,000
1997/09/24 965 1,000 965 1,000 16,000
1997/09/22 979 979 959 965 9,000
1997/09/19 970 980 960 980 13,000
1997/09/18 970 980 960 980 8,000
1997/09/17 980 980 980 980 1,000
1997/09/16 970 980 965 980 8,000
1997/09/12 970 980 950 980 22,000
1997/09/11 970 970 970 970 2,000
1997/09/10 998 998 965 980 9,000
1997/09/09 990 999 990 999 212,000
1997/09/08 980 980 980 980 2,000
1997/09/05 999 1,000 985 1,000 7,000
1997/09/04 1,000 1,000 1,000 1,000 2,000
1997/09/03 1,000 1,000 980 1,000 16,000
1997/09/02 1,000 1,000 1,000 1,000 12,000
1997/09/01 980 1,000 980 1,000 71,000
1997/08/29 965 1,000 950 1,000 46,000
1997/08/28 987 988 965 965 31,000
1997/08/27 998 1,000 997 997 10,000
1997/08/26 998 1,000 998 1,000 13,000
1997/08/25 1,010 1,010 1,000 1,000 6,000
1997/08/22 1,000 1,000 985 1,000 12,000
1997/08/21 1,010 1,010 990 1,000 10,000
1997/08/20 1,000 1,010 998 1,010 5,000
1997/08/19 980 1,000 971 1,000 12,000
1997/08/18 989 989 979 980 10,000
1997/08/15 1,010 1,030 995 995 13,000
1997/08/14 966 1,030 950 1,030 30,000
1997/08/13 979 979 965 965 8,000
1997/08/12 1,010 1,030 980 980 7,000
1997/08/11 1,000 1,020 970 1,020 18,000
1997/08/08 1,030 1,030 980 990 31,000
1997/08/07 1,050 1,050 1,020 1,020 19,000
1997/08/06 1,050 1,050 1,040 1,050 15,000
1997/08/05 1,070 1,090 1,040 1,090 20,000
1997/08/04 1,090 1,090 1,040 1,040 10,000
1997/08/01 1,130 1,130 1,110 1,110 356,000
1997/07/31 1,100 1,160 1,100 1,150 764,000
1997/07/30 1,050 1,120 1,050 1,120 12,000
1997/07/29 1,070 1,070 1,040 1,040 11,000
1997/07/28 1,080 1,100 1,050 1,050 28,000
1997/07/25 1,070 1,100 1,040 1,090 8,000
1997/07/24 1,050 1,070 1,050 1,070 7,000
1997/07/23 1,060 1,060 1,050 1,050 2,000
1997/07/22 1,110 1,110 1,050 1,100 14,000
1997/07/18 1,070 1,100 1,020 1,100 20,000
1997/07/17 1,110 1,110 1,050 1,070 15,000
1997/07/16 1,130 1,140 1,090 1,090 67,000
1997/07/15 1,100 1,180 1,100 1,140 25,000
1997/07/14 1,040 1,090 1,030 1,090 11,000
1997/07/11 1,030 1,030 978 1,030 60,000
1997/07/10 1,010 1,040 1,010 1,020 49,000
1997/07/09 1,070 1,070 1,040 1,070 17,000
1997/07/08 1,080 1,120 1,060 1,090 24,000
1997/07/07 1,160 1,160 1,100 1,100 11,000
1997/07/04 1,150 1,190 1,080 1,180 57,000
1997/07/02 1,160 1,190 1,150 1,190 40,000
1997/07/01 1,190 1,190 1,170 1,180 15,000
1997/06/30 1,200 1,200 1,180 1,200 10,000
1997/06/27 1,200 1,210 1,200 1,210 34,000
1997/06/26 1,200 1,230 1,180 1,220 61,000
1997/06/25 1,200 1,250 1,200 1,250 45,000
1997/06/24 1,200 1,200 1,150 1,200 46,000
1997/06/23 1,200 1,230 1,200 1,210 25,000
1997/06/20 1,200 1,230 1,190 1,220 41,000
1997/06/19 1,230 1,240 1,210 1,230 18,000
1997/06/18 1,220 1,250 1,190 1,250 81,000
1997/06/17 1,270 1,270 1,240 1,240 22,000
1997/06/16 1,250 1,290 1,250 1,270 101,000
1997/06/13 1,260 1,290 1,240 1,250 78,000
1997/06/12 1,300 1,300 1,260 1,280 95,000
1997/06/11 1,320 1,320 1,270 1,300 151,000
1997/06/10 1,290 1,330 1,290 1,330 344,000
1997/06/09 1,270 1,300 1,270 1,290 288,000
1997/06/06 1,230 1,270 1,230 1,270 116,000
1997/06/05 1,210 1,240 1,210 1,240 119,000
1997/06/04 1,190 1,210 1,190 1,210 210,000
1997/06/03 1,190 1,200 1,170 1,200 46,000
1997/06/02 1,220 1,240 1,180 1,180 232,000
1997/05/30 1,180 1,240 1,130 1,220 926,000
1997/05/29 1,160 1,180 1,140 1,180 177,000
1997/05/28 1,110 1,160 1,100 1,160 79,000
1997/05/27 1,130 1,140 1,090 1,120 88,000
1997/05/26 1,160 1,180 1,140 1,140 246,000
1997/05/23 1,070 1,140 1,050 1,140 124,000
1997/05/22 1,070 1,080 1,040 1,060 86,000
1997/05/21 995 1,070 995 1,070 100,000
1997/05/20 990 990 940 975 80,000
1997/05/19 965 990 965 990 92,000
1997/05/16 874 945 874 939 87,000
1997/05/15 840 880 840 875 20,000
1997/05/14 865 865 831 850 8,000
1997/05/13 867 867 860 861 4,000
1997/05/12 845 868 840 868 10,000
1997/05/09 844 844 815 838 20,000
1997/05/08 830 849 810 849 32,000
1997/05/07 860 887 840 840 15,000
1997/05/06 860 880 850 856 6,000
1997/05/02 890 890 840 860 9,000
1997/05/01 867 884 831 880 35,000
1997/04/30 850 867 844 867 6,000
1997/04/28 831 840 820 840 5,000
1997/04/25 828 850 818 841 22,000
1997/04/24 865 865 828 828 20,000
1997/04/23 879 879 850 855 14,000
1997/04/22 881 885 880 880 9,000
1997/04/21 895 895 890 890 5,000
1997/04/18 879 895 870 895 30,000
1997/04/17 839 907 839 899 74,000
1997/04/16 844 845 835 840 17,000
1997/04/15 861 861 829 839 47,000
1997/04/14 880 880 874 874 9,000
1997/04/11 889 889 884 889 16,000
1997/04/10 902 902 886 889 26,000
1997/04/09 920 920 900 919 46,000
1997/04/08 925 925 924 924 30,000
1997/04/07 930 930 925 925 12,000
1997/04/04 925 926 925 925 9,000
1997/04/03 925 925 925 925 6,000
1997/04/02 930 930 925 925 19,000
1997/04/01 925 930 925 930 29,000
1997/03/31 921 927 920 927 19,000
1997/03/28 925 925 915 915 11,000
1997/03/27 959 959 959 959 8,000
1997/03/26 915 969 915 969 39,000
1997/03/25 935 935 930 930 2,000
1997/03/24 955 955 939 955 19,000
1997/03/21 945 960 930 955 25,000
1997/03/19 940 945 935 945 10,000
1997/03/18 935 945 924 945 20,000
1997/03/17 934 940 916 940 78,000
1997/03/14 926 935 926 935 9,000
1997/03/13 935 951 935 941 31,000
1997/03/12 937 945 924 945 40,000
1997/03/11 935 945 930 945 12,000
1997/03/10 935 945 925 945 15,000
1997/03/07 930 945 925 945 58,000
1997/03/06 950 950 938 938 36,000
1997/03/05 960 960 950 955 23,000
1997/03/04 985 985 955 960 12,000
1997/03/03 961 975 956 975 14,000
1997/02/28 975 975 961 971 12,000
1997/02/27 970 980 961 980 8,000
1997/02/26 966 980 960 980 8,000
1997/02/25 966 966 966 966 6,000
1997/02/24 990 990 966 966 3,000
1997/02/21 985 990 961 975 18,000
1997/02/20 985 1,000 965 985 14,000
1997/02/19 1,000 1,000 970 970 7,000
1997/02/18 1,030 1,030 1,020 1,020 3,000
1997/02/17 1,000 1,050 998 1,050 1,243,000
1997/02/14 970 1,000 969 1,000 10,000
1997/02/13 999 999 969 969 18,000
1997/02/12 1,000 1,000 999 999 3,000
1997/02/10 983 1,050 983 1,000 872,000
1997/02/07 969 983 960 983 37,000
1997/02/06 940 970 940 969 29,000
1997/02/05 990 990 949 949 19,000
1997/02/04 991 1,010 990 990 13,000
1997/02/03 971 971 970 971 5,000
1997/01/31 960 960 955 959 21,000
1997/01/30 960 971 955 960 17,000
1997/01/29 970 970 950 960 31,000
1997/01/28 970 970 967 970 15,000
1997/01/27 970 970 970 970 16,000
1997/01/24 965 970 945 970 36,000
1997/01/23 969 970 960 968 13,000
1997/01/22 965 970 947 959 46,000
1997/01/21 991 991 962 962 12,000
1997/01/20 1,010 1,010 982 991 11,000
1997/01/17 1,120 1,120 1,030 1,090 132,000
1997/01/16 1,010 1,180 1,010 1,180 90,000
1997/01/14 965 1,010 960 1,010 59,000
1997/01/13 970 970 960 970 51,000
1997/01/10 982 982 970 975 57,000
1997/01/09 980 980 978 980 65,000
1997/01/08 980 991 980 990 20,000
1997/01/07 1,010 1,010 1,000 1,000 24,000
1997/01/06 1,020 1,020 1,000 1,000 4,000

このページの先頭へ