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
2007/12/28 395 396 394 396 14,000
2007/12/27 399 404 396 403 13,000
2007/12/26 392 396 392 394 11,000
2007/12/25 401 401 391 396 32,000
2007/12/21 399 400 398 400 19,000
2007/12/20 401 401 397 397 11,000
2007/12/19 402 403 400 401 29,000
2007/12/18 405 405 402 402 12,000
2007/12/17 419 419 408 408 5,000
2007/12/14 408 410 405 410 38,000
2007/12/13 413 415 408 408 17,000
2007/12/12 416 416 412 413 14,000
2007/12/11 422 422 417 421 24,000
2007/12/10 433 434 422 422 18,000
2007/12/07 425 433 425 432 9,000
2007/12/06 430 433 418 425 22,000
2007/12/05 417 426 413 426 14,000
2007/12/04 435 435 434 434 3,000
2007/12/03 428 432 423 427 24,000
2007/11/30 417 435 417 435 21,000
2007/11/29 425 425 419 420 22,000
2007/11/28 412 417 410 410 10,000
2007/11/27 400 407 398 407 112,000
2007/11/26 404 405 400 404 31,000
2007/11/22 407 413 400 410 16,000
2007/11/21 406 410 401 408 10,000
2007/11/20 400 405 391 405 32,000
2007/11/19 407 407 401 403 15,000
2007/11/16 415 415 405 408 33,000
2007/11/15 422 426 419 419 10,000
2007/11/14 429 434 420 422 18,000
2007/11/13 416 418 405 418 24,000
2007/11/12 425 435 420 420 39,000
2007/11/09 455 464 455 460 27,000
2007/11/08 442 442 435 440 9,000
2007/11/07 462 462 450 450 7,000
2007/11/06 448 459 448 457 14,000
2007/11/05 461 461 458 458 4,000
2007/11/02 459 459 444 457 12,000
2007/11/01 468 470 460 462 8,000
2007/10/31 455 469 455 468 11,000
2007/10/30 449 450 442 450 13,000
2007/10/29 440 442 439 441 18,000
2007/10/26 431 437 431 434 8,000
2007/10/25 425 437 425 436 18,000
2007/10/24 424 434 424 430 8,000
2007/10/23 425 425 416 422 7,000
2007/10/22 404 427 404 420 38,000
2007/10/19 436 437 423 423 29,000
2007/10/18 438 442 438 441 11,000
2007/10/17 440 441 437 438 22,000
2007/10/16 453 453 442 442 17,000
2007/10/15 455 455 451 452 29,000
2007/10/12 456 461 455 455 25,000
2007/10/11 456 462 451 455 24,000
2007/10/10 460 465 460 461 26,000
2007/10/09 461 462 460 460 24,000
2007/10/05 457 458 457 458 12,000
2007/10/04 459 460 457 457 15,000
2007/10/03 464 464 459 459 9,000
2007/10/02 443 460 443 460 36,000
2007/10/01 461 461 445 446 21,000
2007/09/28 483 485 465 466 12,000
2007/09/27 444 456 438 455 29,000
2007/09/26 445 445 429 445 22,000
2007/09/25 451 451 413 445 54,000
2007/09/21 461 461 451 451 19,000
2007/09/20 485 485 463 464 11,000
2007/09/19 474 486 474 485 16,000
2007/09/18 476 476 462 472 19,000
2007/09/14 486 492 477 479 50,000
2007/09/13 491 495 481 481 15,000
2007/09/12 489 500 486 492 29,000
2007/09/11 494 499 487 487 14,000
2007/09/10 490 500 490 497 27,000
2007/09/07 503 511 501 511 20,000
2007/09/06 513 513 501 507 16,000
2007/09/05 517 520 512 519 33,000
2007/09/04 525 533 525 530 42,000
2007/09/03 505 520 505 517 38,000
2007/08/31 495 504 491 504 30,000
2007/08/30 499 500 495 495 5,000
2007/08/29 481 490 481 490 5,000
2007/08/28 499 503 499 501 26,000
2007/08/27 500 500 495 495 34,000
2007/08/24 498 498 493 495 22,000
2007/08/23 492 494 487 494 21,000
2007/08/22 472 477 472 477 5,000
2007/08/21 466 470 460 470 24,000
2007/08/20 464 467 463 466 9,000
2007/08/17 482 485 466 467 52,000
2007/08/16 482 482 475 476 10,000
2007/08/15 482 484 477 482 15,000
2007/08/14 500 500 481 483 14,000
2007/08/13 479 496 475 484 20,000
2007/08/10 480 481 476 480 55,000
2007/08/09 483 483 475 480 76,000
2007/08/08 479 480 475 478 20,000
2007/08/07 479 482 474 479 16,000
2007/08/06 485 485 478 480 29,000
2007/08/03 488 491 483 483 14,000
2007/08/02 493 496 488 493 22,000
2007/08/01 494 498 484 493 69,000
2007/07/31 460 475 457 474 43,000
2007/07/30 458 458 448 450 73,000
2007/07/27 460 463 460 460 28,000
2007/07/26 476 480 475 476 42,000
2007/07/25 468 480 468 476 27,000
2007/07/24 480 485 471 481 38,000
2007/07/23 490 495 480 480 14,000
2007/07/20 490 490 488 489 4,000
2007/07/19 490 495 490 490 24,000
2007/07/18 507 507 490 495 31,000
2007/07/17 511 511 508 508 3,000
2007/07/13 506 513 506 513 9,000
2007/07/12 517 526 510 510 9,000
2007/07/11 525 525 511 517 21,000
2007/07/10 529 535 525 535 8,000
2007/07/09 532 532 527 527 12,000
2007/07/06 535 540 526 540 14,000
2007/07/05 539 544 533 543 12,000
2007/07/04 549 549 538 540 8,000
2007/07/03 547 548 547 548 21,000
2007/07/02 545 547 538 547 10,000
2007/06/29 540 545 531 541 17,000
2007/06/28 525 540 525 530 13,000
2007/06/27 529 529 521 521 10,000
2007/06/26 535 535 510 530 48,000
2007/06/25 549 549 540 540 7,000
2007/06/22 552 552 543 550 15,000
2007/06/21 550 554 545 554 27,000
2007/06/20 541 546 541 545 9,000
2007/06/19 553 553 541 541 9,000
2007/06/18 555 555 553 554 8,000
2007/06/15 531 545 531 545 7,000
2007/06/14 540 540 540 540 1,000
2007/06/13 534 535 521 534 15,000
2007/06/12 550 550 528 540 26,000
2007/06/11 553 558 553 555 45,000
2007/06/08 556 556 543 544 51,000
2007/06/07 541 546 536 546 6,000
2007/06/06 540 541 540 541 3,000
2007/06/05 550 554 540 540 42,000
2007/06/04 555 557 550 550 31,000
2007/06/01 550 555 546 546 134,000
2007/05/31 535 543 529 543 10,000
2007/05/30 548 548 535 537 11,000
2007/05/29 537 544 534 538 33,000
2007/05/28 535 537 529 537 24,000
2007/05/25 532 536 522 529 11,000
2007/05/24 535 535 532 532 12,000
2007/05/23 526 538 526 538 29,000
2007/05/22 526 526 516 525 6,000
2007/05/21 527 527 525 526 6,000
2007/05/18 528 529 528 528 6,000
2007/05/17 516 530 516 529 27,000
2007/05/16 510 526 510 526 10,000
2007/05/15 539 539 520 520 18,000
2007/05/14 540 540 528 538 19,000
2007/05/11 540 540 523 527 12,000
2007/05/10 540 541 540 541 3,000
2007/05/09 550 550 540 540 22,000
2007/05/08 554 554 543 550 14,000
2007/05/07 548 555 548 554 19,000
2007/05/02 548 548 532 546 18,000
2007/05/01 545 545 542 545 13,000
2007/04/27 533 541 533 535 16,000
2007/04/26 522 540 522 532 23,000
2007/04/25 539 540 527 530 7,000
2007/04/24 538 543 525 539 27,000
2007/04/23 540 560 538 538 50,000
2007/04/20 521 530 521 530 24,000
2007/04/19 520 524 518 521 20,000
2007/04/18 516 525 516 525 16,000
2007/04/17 516 523 506 506 18,000
2007/04/16 527 531 511 515 25,000
2007/04/13 521 529 521 527 20,000
2007/04/12 512 520 512 520 16,000
2007/04/11 531 544 517 522 50,000
2007/04/10 541 544 520 536 39,000
2007/04/09 559 560 541 541 8,000
2007/04/06 537 541 533 539 15,000
2007/04/05 549 549 547 547 13,000
2007/04/04 545 560 545 558 45,000
2007/04/03 550 550 540 547 31,000
2007/04/02 570 570 554 557 43,000
2007/03/30 573 575 565 570 35,000
2007/03/29 570 575 565 572 50,000
2007/03/28 581 581 560 577 76,000
2007/03/27 574 585 571 580 71,000
2007/03/26 580 590 579 589 108,000
2007/03/23 580 582 575 578 98,000
2007/03/22 560 578 557 575 106,000
2007/03/20 540 560 539 555 129,000
2007/03/19 531 535 529 535 54,000
2007/03/16 518 526 518 524 123,000
2007/03/15 518 520 515 515 65,000
2007/03/14 514 516 510 513 97,000
2007/03/13 519 519 514 515 31,000
2007/03/12 519 519 513 515 49,000
2007/03/09 491 510 490 510 78,000
2007/03/08 482 486 475 486 41,000
2007/03/07 491 498 482 482 65,000
2007/03/06 481 497 480 484 52,000
2007/03/05 510 510 490 491 25,000
2007/03/02 517 518 510 510 26,000
2007/03/01 520 521 508 517 58,000
2007/02/28 490 518 490 517 82,000
2007/02/27 515 523 515 523 72,000
2007/02/26 515 521 512 515 49,000
2007/02/23 502 512 501 510 47,000
2007/02/22 516 516 503 510 40,000
2007/02/21 515 521 509 510 92,000
2007/02/20 516 520 516 516 30,000
2007/02/19 520 522 515 516 28,000
2007/02/16 521 521 514 514 41,000
2007/02/15 514 514 504 513 46,000
2007/02/14 512 519 512 512 12,000
2007/02/13 511 517 509 517 30,000
2007/02/09 515 515 514 515 44,000
2007/02/08 509 514 509 513 74,000
2007/02/07 495 510 495 510 51,000
2007/02/06 490 500 490 495 56,000
2007/02/05 492 494 488 494 30,000
2007/02/02 495 495 489 489 20,000
2007/02/01 490 491 486 491 42,000
2007/01/31 494 498 489 490 64,000
2007/01/30 480 494 472 491 95,000
2007/01/29 500 505 480 480 109,000
2007/01/26 505 505 494 495 72,000
2007/01/25 548 548 502 506 249,000
2007/01/24 510 558 509 529 800,000
2007/01/23 495 505 495 501 78,000
2007/01/22 484 498 484 497 128,000
2007/01/19 490 490 487 489 22,000
2007/01/18 488 490 483 490 103,000
2007/01/17 480 490 480 490 76,000
2007/01/16 471 483 470 479 76,000
2007/01/15 468 470 464 470 10,000
2007/01/12 451 466 450 466 37,000
2007/01/11 456 456 454 454 5,000
2007/01/10 463 463 456 456 47,000
2007/01/09 460 463 459 459 36,000
2007/01/05 460 461 457 459 39,000
2007/01/04 460 460 455 458 14,000

このページの先頭へ