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
2010/12/30 160 160 158 159 77,000
2010/12/29 160 163 159 162 54,000
2010/12/28 163 163 159 160 77,000
2010/12/27 162 165 161 162 368,000
2010/12/24 157 163 156 162 298,000
2010/12/22 157 157 155 157 28,000
2010/12/21 157 158 156 157 34,000
2010/12/20 157 158 156 157 39,000
2010/12/17 157 157 156 156 17,000
2010/12/16 156 157 155 157 35,000
2010/12/15 157 157 155 157 27,000
2010/12/14 156 156 155 156 43,000
2010/12/13 157 157 155 157 27,000
2010/12/10 158 158 155 157 62,000
2010/12/09 154 156 154 155 48,000
2010/12/08 153 154 152 153 45,000
2010/12/07 152 152 151 152 41,000
2010/12/06 153 153 152 153 24,000
2010/12/03 153 153 152 152 13,000
2010/12/02 153 153 151 152 35,000
2010/12/01 153 153 152 152 22,000
2010/11/30 156 156 153 153 44,000
2010/11/29 154 155 153 155 24,000
2010/11/26 152 154 152 152 62,000
2010/11/25 152 154 152 152 29,000
2010/11/24 152 152 150 151 26,000
2010/11/22 150 151 150 151 35,000
2010/11/19 150 150 149 150 51,000
2010/11/18 150 150 148 150 35,000
2010/11/17 150 150 149 150 17,000
2010/11/16 150 150 150 150 3,000
2010/11/15 150 151 150 150 17,000
2010/11/12 151 151 150 150 27,000
2010/11/11 151 151 150 150 85,000
2010/11/10 150 151 149 151 21,000
2010/11/09 150 151 150 150 20,000
2010/11/08 151 151 150 151 17,000
2010/11/05 150 151 149 150 23,000
2010/11/04 150 151 150 150 13,000
2010/11/02 150 151 150 150 9,000
2010/11/01 149 150 149 150 18,000
2010/10/29 152 152 149 150 21,000
2010/10/28 153 153 149 149 47,000
2010/10/27 150 150 149 150 22,000
2010/10/26 150 151 149 151 25,000
2010/10/25 153 153 150 151 26,000
2010/10/22 149 151 149 150 19,000
2010/10/21 151 151 149 149 19,000
2010/10/20 150 153 150 153 11,000
2010/10/19 149 152 149 152 12,000
2010/10/18 151 151 149 150 21,000
2010/10/15 151 153 150 151 22,000
2010/10/14 153 154 148 152 41,000
2010/10/13 154 156 154 154 17,000
2010/10/12 158 158 154 154 22,000
2010/10/08 157 157 155 156 20,000
2010/10/07 156 158 155 158 15,000
2010/10/06 155 156 155 155 16,000
2010/10/05 156 159 154 154 32,000
2010/10/04 160 160 156 156 16,000
2010/10/01 160 160 159 160 12,000
2010/09/30 163 163 160 161 28,000
2010/09/29 165 165 163 164 27,000
2010/09/28 166 166 163 163 31,000
2010/09/27 169 169 167 169 85,000
2010/09/24 168 168 167 168 51,000
2010/09/22 165 167 164 167 25,000
2010/09/21 167 167 165 165 22,000
2010/09/17 164 166 164 165 24,000
2010/09/16 165 166 165 166 16,000
2010/09/15 165 166 163 165 38,000
2010/09/14 165 166 165 166 12,000
2010/09/13 167 167 165 165 12,000
2010/09/10 168 168 165 165 39,000
2010/09/09 166 167 164 166 36,000
2010/09/08 165 166 164 164 21,000
2010/09/07 167 167 166 167 27,000
2010/09/06 167 167 166 167 18,000
2010/09/03 167 168 166 166 22,000
2010/09/02 168 168 167 168 10,000
2010/09/01 166 167 165 165 19,000
2010/08/31 168 168 166 166 22,000
2010/08/30 166 167 165 166 33,000
2010/08/27 163 165 163 164 13,000
2010/08/26 164 164 163 164 9,000
2010/08/25 164 164 163 164 13,000
2010/08/24 164 166 162 165 21,000
2010/08/23 166 167 163 166 33,000
2010/08/20 164 164 162 162 12,000
2010/08/19 164 164 163 163 5,000
2010/08/18 164 164 161 164 10,000
2010/08/17 161 163 160 163 10,000
2010/08/16 161 162 160 162 4,000
2010/08/13 159 161 159 161 6,000
2010/08/12 160 162 159 160 7,000
2010/08/11 161 163 157 162 44,000
2010/08/10 164 164 161 161 6,000
2010/08/09 163 163 160 161 9,000
2010/08/06 162 163 160 163 14,000
2010/08/05 162 162 162 162 6,000
2010/08/04 162 163 162 163 9,000
2010/08/03 163 164 162 162 16,000
2010/08/02 164 164 163 163 9,000
2010/07/30 165 166 164 166 9,000
2010/07/29 169 169 165 165 27,000
2010/07/28 164 165 161 165 35,000
2010/07/27 162 162 161 162 17,000
2010/07/26 161 162 161 161 10,000
2010/07/23 161 161 157 157 20,000
2010/07/22 156 157 156 157 5,000
2010/07/21 157 157 155 156 29,000
2010/07/20 159 159 157 157 20,000
2010/07/16 160 160 159 160 7,000
2010/07/15 159 162 159 160 7,000
2010/07/14 163 163 160 160 11,000
2010/07/13 159 162 159 159 11,000
2010/07/12 159 159 159 159 3,000
2010/07/09 157 159 157 159 3,000
2010/07/08 156 159 156 157 33,000
2010/07/07 156 156 156 156 16,000
2010/07/06 156 156 155 156 45,000
2010/07/05 157 157 156 156 47,000
2010/07/02 158 160 157 157 40,000
2010/07/01 161 162 159 160 30,000
2010/06/30 166 166 162 163 40,000
2010/06/29 168 168 167 167 34,000
2010/06/28 168 168 167 168 17,000
2010/06/25 165 167 165 166 11,000
2010/06/24 164 165 164 165 7,000
2010/06/23 168 168 168 168 10,000
2010/06/22 167 167 166 166 12,000
2010/06/21 163 165 163 165 6,000
2010/06/18 164 166 162 163 21,000
2010/06/17 165 165 164 164 8,000
2010/06/16 167 167 166 166 5,000
2010/06/15 164 164 164 164 3,000
2010/06/14 163 167 163 164 9,000
2010/06/11 165 165 162 165 30,000
2010/06/10 165 165 164 164 16,000
2010/06/09 162 163 161 161 6,000
2010/06/08 161 164 161 161 9,000
2010/06/07 164 164 161 163 8,000
2010/06/04 164 164 163 163 16,000
2010/06/03 165 165 163 163 46,000
2010/06/02 162 167 162 164 13,000
2010/06/01 165 165 163 164 4,000
2010/05/31 166 166 163 164 30,000
2010/05/28 163 163 160 161 29,000
2010/05/27 158 160 158 160 14,000
2010/05/26 158 159 157 158 30,000
2010/05/25 160 161 158 159 21,000
2010/05/24 167 167 161 161 18,000
2010/05/21 160 160 158 159 49,000
2010/05/20 161 164 161 162 43,000
2010/05/19 163 165 161 164 19,000
2010/05/18 166 167 163 163 33,000
2010/05/17 167 168 166 166 25,000
2010/05/14 169 170 167 170 81,000
2010/05/13 167 170 167 170 26,000
2010/05/12 172 174 163 164 151,000
2010/05/11 172 173 171 171 33,000
2010/05/10 168 176 168 173 42,000
2010/05/07 169 171 167 170 43,000
2010/05/06 170 172 170 172 24,000
2010/04/30 176 176 173 173 26,000
2010/04/28 175 175 172 173 32,000
2010/04/27 175 175 168 175 63,000
2010/04/26 173 175 172 175 45,000
2010/04/23 174 174 172 173 17,000
2010/04/22 171 171 170 170 13,000
2010/04/21 173 174 170 173 15,000
2010/04/20 170 171 170 170 25,000
2010/04/19 173 173 165 170 27,000
2010/04/16 173 174 172 174 22,000
2010/04/15 171 175 171 175 45,000
2010/04/14 169 170 168 170 24,000
2010/04/13 172 172 170 170 16,000
2010/04/12 169 170 169 169 25,000
2010/04/09 167 168 166 168 38,000
2010/04/08 167 169 166 168 20,000
2010/04/07 168 169 168 168 20,000
2010/04/06 170 170 168 168 20,000
2010/04/05 167 169 167 169 50,000
2010/04/02 166 167 163 166 77,000
2010/04/01 171 171 168 169 34,000
2010/03/31 171 172 171 171 18,000
2010/03/30 173 173 171 173 45,000
2010/03/29 174 174 171 171 86,000
2010/03/26 183 189 182 184 130,000
2010/03/25 183 183 181 183 68,000
2010/03/24 182 182 180 182 51,000
2010/03/23 182 182 180 181 35,000
2010/03/19 178 180 178 180 32,000
2010/03/18 181 181 178 178 22,000
2010/03/17 176 178 175 178 39,000
2010/03/16 177 177 173 175 90,000
2010/03/15 177 178 176 178 45,000
2010/03/12 185 185 178 178 115,000
2010/03/11 176 182 175 182 85,000
2010/03/10 174 176 173 175 69,000
2010/03/09 173 175 172 174 45,000
2010/03/08 172 174 171 173 61,000
2010/03/05 170 171 170 170 21,000
2010/03/04 171 171 170 170 10,000
2010/03/03 171 171 169 170 40,000
2010/03/02 170 171 169 170 54,000
2010/03/01 164 170 164 168 77,000
2010/02/26 162 163 162 163 15,000
2010/02/25 164 164 161 162 29,000
2010/02/24 162 162 160 161 25,000
2010/02/23 161 163 161 162 35,000
2010/02/22 158 161 158 161 58,000
2010/02/19 158 159 158 158 8,000
2010/02/18 158 159 157 157 30,000
2010/02/17 159 159 158 158 14,000
2010/02/16 159 159 157 157 16,000
2010/02/15 158 159 158 159 11,000
2010/02/12 159 160 157 158 26,000
2010/02/10 156 159 156 157 14,000
2010/02/09 157 158 156 156 39,000
2010/02/08 155 158 155 156 15,000
2010/02/05 155 155 155 155 38,000
2010/02/04 158 158 156 156 17,000
2010/02/03 158 158 156 156 24,000
2010/02/02 156 157 155 155 43,000
2010/02/01 158 159 156 156 28,000
2010/01/29 160 160 157 157 39,000
2010/01/28 159 159 157 159 40,000
2010/01/27 157 159 156 159 43,000
2010/01/26 158 158 157 157 21,000
2010/01/25 156 157 156 157 37,000
2010/01/22 158 158 155 156 22,000
2010/01/21 157 158 155 158 34,000
2010/01/20 158 158 156 158 23,000
2010/01/19 157 158 155 158 50,000
2010/01/18 155 157 155 157 34,000
2010/01/15 155 155 154 154 35,000
2010/01/14 153 155 153 154 19,000
2010/01/13 155 155 153 154 18,000
2010/01/12 152 155 152 154 65,000
2010/01/08 153 153 152 153 23,000
2010/01/07 152 153 151 153 33,000
2010/01/06 153 153 150 153 16,000
2010/01/05 152 153 150 152 18,000
2010/01/04 152 153 150 152 27,000

このページの先頭へ