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
1999/12/30 240 241 225 230 16,000
1999/12/29 240 240 236 240 12,000
1999/12/28 224 230 224 230 3,000
1999/12/27 242 242 223 223 37,000
1999/12/24 230 230 222 222 42,000
1999/12/22 227 230 225 228 54,000
1999/12/21 240 240 222 227 25,000
1999/12/20 234 239 225 225 30,000
1999/12/17 241 241 235 235 14,000
1999/12/16 249 250 240 240 16,000
1999/12/15 240 250 240 250 18,000
1999/12/14 240 250 240 240 12,000
1999/12/13 250 258 248 258 12,000
1999/12/10 250 270 250 250 26,000
1999/12/09 250 250 250 250 5,000
1999/12/08 256 256 250 251 14,000
1999/12/07 270 270 255 255 6,000
1999/12/06 260 275 260 275 16,000
1999/12/03 265 274 260 261 6,000
1999/12/02 268 275 260 275 26,000
1999/12/01 277 277 241 246 8,000
1999/11/30 268 268 249 250 10,000
1999/11/29 266 270 266 270 9,000
1999/11/26 277 277 271 277 11,000
1999/11/25 290 290 285 285 34,000
1999/11/24 288 288 270 280 36,000
1999/11/22 272 280 270 280 15,000
1999/11/19 281 281 260 260 82,000
1999/11/18 250 261 250 261 35,000
1999/11/17 217 245 217 245 66,000
1999/11/16 222 228 220 222 23,000
1999/11/15 246 246 228 228 40,000
1999/11/12 252 252 240 240 46,000
1999/11/11 255 265 255 255 25,000
1999/11/10 250 261 250 260 45,000
1999/11/09 268 268 260 260 16,000
1999/11/08 260 262 260 260 10,000
1999/11/05 265 267 262 262 30,000
1999/11/04 267 272 267 270 8,000
1999/11/02 265 265 265 265 5,000
1999/11/01 260 267 260 267 15,000
1999/10/29 265 279 260 279 17,000
1999/10/28 277 277 260 260 26,000
1999/10/27 265 295 265 272 24,000
1999/10/26 288 288 275 275 11,000
1999/10/25 298 299 286 288 51,000
1999/10/22 272 293 272 293 101,000
1999/10/21 284 284 271 271 10,000
1999/10/20 285 285 274 284 12,000
1999/10/19 288 288 283 284 8,000
1999/10/18 270 283 270 283 25,000
1999/10/15 300 300 270 270 17,000
1999/10/14 263 263 260 260 20,000
1999/10/13 261 266 261 264 14,000
1999/10/12 272 272 262 263 8,000
1999/10/08 288 288 260 271 28,000
1999/10/07 288 290 285 285 11,000
1999/10/06 288 289 287 288 27,000
1999/10/05 288 290 288 288 13,000
1999/10/04 300 300 288 288 17,000
1999/10/01 304 304 287 288 15,000
1999/09/30 287 304 287 304 15,000
1999/09/29 288 288 287 287 11,000
1999/09/28 286 287 286 287 5,000
1999/09/27 305 305 286 286 30,000
1999/09/24 299 299 285 285 18,000
1999/09/22 300 300 281 284 11,000
1999/09/21 300 300 300 300 2,000
1999/09/20 299 315 295 313 15,000
1999/09/17 288 311 288 300 12,000
1999/09/16 292 292 281 281 20,000
1999/09/14 300 300 292 298 9,000
1999/09/13 295 301 294 300 24,000
1999/09/10 307 307 292 294 75,000
1999/09/09 300 311 300 311 7,000
1999/09/08 305 305 300 300 20,000
1999/09/07 317 317 305 305 19,000
1999/09/06 326 326 310 318 31,000
1999/09/03 305 310 305 308 10,000
1999/09/02 309 309 305 305 19,000
1999/09/01 315 315 305 310 5,000
1999/08/31 302 302 301 302 6,000
1999/08/30 300 302 300 301 26,000
1999/08/27 302 302 300 300 16,000
1999/08/26 315 315 302 302 18,000
1999/08/25 305 320 305 315 41,000
1999/08/24 310 310 305 305 17,000
1999/08/23 314 314 305 305 14,000
1999/08/20 310 310 301 301 8,000
1999/08/19 310 310 310 310 12,000
1999/08/18 320 320 306 311 6,000
1999/08/17 320 320 309 311 4,000
1999/08/16 310 320 310 320 2,000
1999/08/13 302 309 302 304 8,000
1999/08/12 307 307 299 299 5,000
1999/08/11 308 311 308 310 4,000
1999/08/10 309 310 303 309 24,000
1999/08/09 293 304 292 304 17,000
1999/08/06 296 299 292 293 14,000
1999/08/05 301 310 296 296 44,000
1999/08/04 304 304 301 301 29,000
1999/08/03 310 313 300 305 31,000
1999/08/02 312 312 310 310 30,000
1999/07/30 330 330 314 320 30,000
1999/07/29 320 320 311 311 18,000
1999/07/28 315 330 315 330 8,000
1999/07/27 326 326 315 315 17,000
1999/07/26 330 335 321 321 32,000
1999/07/23 323 325 320 325 41,000
1999/07/22 345 345 332 342 20,000
1999/07/21 345 358 340 350 34,000
1999/07/19 363 363 340 340 43,000
1999/07/16 341 343 323 323 48,000
1999/07/15 349 350 340 341 45,000
1999/07/14 345 350 342 350 54,000
1999/07/13 362 367 342 345 62,000
1999/07/12 363 375 359 367 165,000
1999/07/09 350 367 345 359 205,000
1999/07/08 340 350 335 345 105,000
1999/07/07 316 330 315 330 60,000
1999/07/06 328 328 310 310 43,000
1999/07/05 320 320 310 310 26,000
1999/07/02 320 328 320 320 53,000
1999/07/01 315 320 312 320 28,000
1999/06/30 313 315 312 312 18,000
1999/06/29 315 318 310 311 24,000
1999/06/28 311 315 310 310 8,000
1999/06/25 317 317 310 310 56,000
1999/06/24 317 320 311 318 27,000
1999/06/23 316 318 315 317 16,000
1999/06/22 310 324 310 315 44,000
1999/06/21 324 324 313 314 25,000
1999/06/18 320 320 301 301 34,000
1999/06/17 318 318 308 310 30,000
1999/06/16 310 310 302 308 11,000
1999/06/15 310 310 300 300 28,000
1999/06/14 315 320 310 310 7,000
1999/06/11 324 327 315 320 48,000
1999/06/10 317 320 310 319 28,000
1999/06/09 300 305 300 301 23,000
1999/06/08 310 310 305 305 12,000
1999/06/07 311 311 305 305 11,000
1999/06/04 302 309 302 305 10,000
1999/06/03 301 303 300 303 27,000
1999/06/02 310 310 301 301 14,000
1999/06/01 296 300 296 300 9,000
1999/05/31 296 300 295 297 10,000
1999/05/28 310 310 291 291 48,000
1999/05/27 330 330 310 310 13,000
1999/05/26 340 340 310 325 27,000
1999/05/25 329 343 315 343 52,000
1999/05/24 315 315 310 314 19,000
1999/05/21 310 315 308 310 22,000
1999/05/20 309 315 309 310 17,000
1999/05/19 315 315 308 308 17,000
1999/05/18 320 320 317 317 24,000
1999/05/17 330 340 320 320 43,000
1999/05/14 340 345 333 335 6,000
1999/05/13 331 335 330 332 22,000
1999/05/12 340 350 331 331 26,000
1999/05/11 369 369 345 350 143,000
1999/05/10 330 375 330 365 240,000
1999/05/07 321 330 320 329 60,000
1999/05/06 311 320 311 311 37,000
1999/04/30 305 310 300 304 27,000
1999/04/28 307 310 305 310 26,000
1999/04/27 310 310 305 305 9,000
1999/04/26 309 310 300 301 14,000
1999/04/23 310 320 310 310 35,000
1999/04/22 299 300 295 295 12,000
1999/04/21 310 311 300 300 25,000
1999/04/20 310 315 310 310 21,000
1999/04/19 318 319 310 310 54,000
1999/04/16 321 339 315 315 39,000
1999/04/15 325 325 320 320 20,000
1999/04/14 343 343 320 325 101,000
1999/04/13 330 343 321 343 117,000
1999/04/12 325 330 310 322 90,000
1999/04/09 310 310 300 310 66,000
1999/04/08 296 313 296 308 65,000
1999/04/07 295 298 285 295 40,000
1999/04/06 281 288 280 280 24,000
1999/04/05 275 280 260 275 63,000
1999/04/02 288 288 275 275 17,000
1999/04/01 288 288 285 285 16,000
1999/03/31 260 290 260 273 30,000
1999/03/30 270 274 261 270 25,000
1999/03/29 290 290 275 275 22,000
1999/03/26 294 294 287 290 12,000
1999/03/25 300 300 298 299 58,000
1999/03/24 295 298 280 298 82,000
1999/03/23 274 300 274 300 96,000
1999/03/19 285 290 268 279 61,000
1999/03/18 299 299 270 270 89,000
1999/03/17 320 330 305 305 71,000
1999/03/16 330 330 315 315 250,000
1999/03/15 264 310 260 310 251,000
1999/03/12 246 265 246 260 76,000
1999/03/11 246 250 240 240 48,000
1999/03/10 235 250 235 245 25,000
1999/03/09 240 243 231 240 14,000
1999/03/08 248 248 230 230 28,000
1999/03/05 225 240 225 230 20,000
1999/03/04 235 235 225 230 24,000
1999/03/03 239 240 235 235 18,000
1999/03/02 242 242 235 235 46,000
1999/03/01 245 246 239 240 46,000
1999/02/26 247 249 222 222 94,000
1999/02/25 238 250 238 245 170,000
1999/02/24 225 238 222 238 56,000
1999/02/23 218 220 210 211 11,000
1999/02/22 213 213 207 208 11,000
1999/02/19 212 212 210 210 11,000
1999/02/18 218 218 211 211 3,000
1999/02/17 214 220 214 219 15,000
1999/02/16 206 215 206 215 9,000
1999/02/15 207 207 207 207 1,000
1999/02/12 205 205 205 205 16,000
1999/02/10 215 215 205 214 12,000
1999/02/09 205 210 205 206 18,000
1999/02/08 205 205 205 205 1,000
1999/02/05 210 210 206 206 18,000
1999/02/04 215 216 210 210 19,000
1999/02/03 215 216 211 216 10,000
1999/02/02 217 217 210 217 9,000
1999/02/01 225 225 215 215 4,000
1999/01/29 219 219 210 215 24,000
1999/01/28 221 221 210 219 25,000
1999/01/27 227 230 220 220 19,000
1999/01/26 228 230 225 227 34,000
1999/01/25 224 234 220 220 45,000
1999/01/22 210 219 210 219 27,000
1999/01/21 207 217 207 217 26,000
1999/01/20 205 207 203 207 28,000
1999/01/19 205 205 205 205 2,000
1999/01/18 203 204 203 203 15,000
1999/01/14 206 206 203 203 13,000
1999/01/13 206 206 204 205 13,000
1999/01/12 205 205 205 205 4,000
1999/01/11 205 205 205 205 3,000
1999/01/08 203 206 203 203 6,000
1999/01/07 210 216 201 201 35,000
1999/01/06 210 210 208 209 40,000
1999/01/05 217 222 210 210 30,000
1999/01/04 216 216 201 207 18,000

このページの先頭へ