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 |
---|---|---|---|---|---|
2013/12/30 | 246 | 246 | 241 | 243 | 47,000 |
2013/12/27 | 238 | 240 | 237 | 240 | 44,000 |
2013/12/26 | 235 | 238 | 232 | 238 | 33,000 |
2013/12/25 | 230 | 233 | 229 | 233 | 123,000 |
2013/12/24 | 234 | 235 | 231 | 231 | 132,000 |
2013/12/20 | 236 | 236 | 234 | 234 | 62,000 |
2013/12/19 | 239 | 239 | 235 | 237 | 64,000 |
2013/12/18 | 236 | 239 | 235 | 238 | 33,000 |
2013/12/17 | 241 | 241 | 236 | 238 | 40,000 |
2013/12/16 | 238 | 241 | 236 | 236 | 67,000 |
2013/12/13 | 239 | 241 | 238 | 241 | 100,000 |
2013/12/12 | 240 | 241 | 237 | 238 | 63,000 |
2013/12/11 | 241 | 242 | 239 | 240 | 36,000 |
2013/12/10 | 243 | 243 | 239 | 241 | 66,000 |
2013/12/09 | 241 | 245 | 240 | 243 | 68,000 |
2013/12/06 | 241 | 243 | 240 | 242 | 48,000 |
2013/12/05 | 244 | 244 | 240 | 241 | 36,000 |
2013/12/04 | 245 | 246 | 243 | 244 | 43,000 |
2013/12/03 | 243 | 249 | 243 | 247 | 65,000 |
2013/12/02 | 243 | 244 | 241 | 243 | 58,000 |
2013/11/29 | 241 | 244 | 240 | 243 | 91,000 |
2013/11/28 | 239 | 240 | 237 | 240 | 77,000 |
2013/11/27 | 240 | 240 | 239 | 239 | 46,000 |
2013/11/26 | 239 | 240 | 236 | 239 | 75,000 |
2013/11/25 | 238 | 240 | 236 | 240 | 97,000 |
2013/11/22 | 233 | 237 | 232 | 235 | 76,000 |
2013/11/21 | 231 | 235 | 231 | 232 | 38,000 |
2013/11/20 | 231 | 232 | 230 | 230 | 32,000 |
2013/11/19 | 233 | 233 | 230 | 231 | 25,000 |
2013/11/18 | 232 | 234 | 232 | 232 | 21,000 |
2013/11/15 | 229 | 231 | 229 | 231 | 60,000 |
2013/11/14 | 229 | 229 | 226 | 229 | 24,000 |
2013/11/13 | 227 | 228 | 226 | 226 | 13,000 |
2013/11/12 | 223 | 226 | 222 | 226 | 38,000 |
2013/11/11 | 224 | 224 | 223 | 223 | 25,000 |
2013/11/08 | 223 | 224 | 222 | 223 | 21,000 |
2013/11/07 | 224 | 224 | 223 | 223 | 19,000 |
2013/11/06 | 223 | 225 | 223 | 224 | 16,000 |
2013/11/05 | 228 | 228 | 223 | 223 | 28,000 |
2013/11/01 | 227 | 227 | 222 | 222 | 52,000 |
2013/10/31 | 227 | 228 | 226 | 227 | 48,000 |
2013/10/30 | 232 | 233 | 228 | 229 | 59,000 |
2013/10/29 | 234 | 234 | 232 | 232 | 22,000 |
2013/10/28 | 235 | 235 | 229 | 233 | 46,000 |
2013/10/25 | 237 | 237 | 230 | 235 | 116,000 |
2013/10/24 | 237 | 237 | 236 | 237 | 28,000 |
2013/10/23 | 238 | 239 | 234 | 234 | 77,000 |
2013/10/22 | 237 | 237 | 234 | 235 | 22,000 |
2013/10/21 | 235 | 238 | 234 | 234 | 25,000 |
2013/10/18 | 232 | 233 | 232 | 233 | 14,000 |
2013/10/17 | 231 | 236 | 231 | 232 | 35,000 |
2013/10/16 | 230 | 234 | 230 | 231 | 64,000 |
2013/10/15 | 230 | 236 | 230 | 232 | 45,000 |
2013/10/11 | 223 | 227 | 223 | 226 | 43,000 |
2013/10/10 | 222 | 225 | 222 | 222 | 21,000 |
2013/10/09 | 217 | 221 | 217 | 221 | 39,000 |
2013/10/08 | 216 | 220 | 214 | 217 | 54,000 |
2013/10/07 | 218 | 220 | 217 | 217 | 29,000 |
2013/10/04 | 219 | 221 | 217 | 218 | 50,000 |
2013/10/03 | 225 | 225 | 220 | 221 | 71,000 |
2013/10/02 | 232 | 232 | 224 | 225 | 44,000 |
2013/10/01 | 232 | 233 | 227 | 229 | 77,000 |
2013/09/30 | 229 | 232 | 226 | 231 | 95,000 |
2013/09/27 | 239 | 239 | 235 | 236 | 49,000 |
2013/09/26 | 236 | 241 | 231 | 240 | 150,000 |
2013/09/25 | 254 | 254 | 243 | 244 | 183,000 |
2013/09/24 | 250 | 255 | 247 | 255 | 163,000 |
2013/09/20 | 252 | 252 | 245 | 250 | 90,000 |
2013/09/19 | 252 | 256 | 248 | 252 | 107,000 |
2013/09/18 | 241 | 262 | 240 | 253 | 482,000 |
2013/09/17 | 238 | 241 | 237 | 241 | 122,000 |
2013/09/13 | 233 | 236 | 233 | 236 | 63,000 |
2013/09/12 | 236 | 236 | 233 | 235 | 34,000 |
2013/09/11 | 237 | 239 | 234 | 235 | 97,000 |
2013/09/10 | 232 | 234 | 231 | 234 | 69,000 |
2013/09/09 | 233 | 235 | 229 | 230 | 125,000 |
2013/09/06 | 223 | 224 | 221 | 224 | 46,000 |
2013/09/05 | 220 | 224 | 220 | 223 | 62,000 |
2013/09/04 | 219 | 219 | 218 | 219 | 12,000 |
2013/09/03 | 220 | 220 | 216 | 219 | 25,000 |
2013/09/02 | 217 | 218 | 214 | 215 | 21,000 |
2013/08/30 | 218 | 218 | 214 | 215 | 26,000 |
2013/08/29 | 217 | 218 | 215 | 216 | 17,000 |
2013/08/28 | 216 | 217 | 213 | 217 | 33,000 |
2013/08/27 | 215 | 216 | 214 | 216 | 16,000 |
2013/08/26 | 216 | 216 | 215 | 215 | 14,000 |
2013/08/23 | 216 | 217 | 216 | 216 | 26,000 |
2013/08/22 | 215 | 216 | 215 | 216 | 20,000 |
2013/08/21 | 217 | 217 | 215 | 216 | 23,000 |
2013/08/20 | 217 | 217 | 215 | 215 | 20,000 |
2013/08/19 | 214 | 217 | 214 | 217 | 11,000 |
2013/08/16 | 215 | 215 | 214 | 214 | 17,000 |
2013/08/15 | 216 | 216 | 214 | 216 | 13,000 |
2013/08/14 | 216 | 217 | 214 | 214 | 14,000 |
2013/08/13 | 213 | 216 | 213 | 215 | 9,000 |
2013/08/12 | 213 | 215 | 212 | 212 | 14,000 |
2013/08/09 | 216 | 216 | 213 | 213 | 30,000 |
2013/08/08 | 213 | 215 | 213 | 214 | 16,000 |
2013/08/07 | 217 | 217 | 214 | 214 | 23,000 |
2013/08/06 | 216 | 217 | 216 | 217 | 14,000 |
2013/08/05 | 214 | 215 | 213 | 214 | 18,000 |
2013/08/02 | 218 | 219 | 214 | 215 | 22,000 |
2013/08/01 | 216 | 216 | 213 | 214 | 20,000 |
2013/07/31 | 213 | 215 | 211 | 214 | 29,000 |
2013/07/30 | 213 | 214 | 213 | 213 | 40,000 |
2013/07/29 | 216 | 217 | 213 | 215 | 46,000 |
2013/07/26 | 218 | 218 | 214 | 217 | 41,000 |
2013/07/25 | 216 | 219 | 216 | 216 | 21,000 |
2013/07/24 | 218 | 218 | 216 | 216 | 9,000 |
2013/07/23 | 219 | 219 | 215 | 215 | 31,000 |
2013/07/22 | 218 | 218 | 213 | 215 | 16,000 |
2013/07/19 | 218 | 218 | 213 | 213 | 49,000 |
2013/07/18 | 218 | 218 | 216 | 216 | 27,000 |
2013/07/17 | 216 | 218 | 215 | 218 | 31,000 |
2013/07/16 | 217 | 217 | 212 | 216 | 31,000 |
2013/07/12 | 216 | 216 | 212 | 214 | 30,000 |
2013/07/11 | 212 | 214 | 211 | 214 | 22,000 |
2013/07/10 | 217 | 217 | 212 | 213 | 28,000 |
2013/07/09 | 217 | 217 | 212 | 215 | 37,000 |
2013/07/08 | 219 | 219 | 212 | 212 | 44,000 |
2013/07/05 | 215 | 216 | 213 | 215 | 55,000 |
2013/07/04 | 211 | 214 | 210 | 213 | 19,000 |
2013/07/03 | 214 | 215 | 211 | 211 | 22,000 |
2013/07/02 | 216 | 216 | 212 | 214 | 26,000 |
2013/07/01 | 215 | 216 | 208 | 215 | 55,000 |
2013/06/28 | 207 | 208 | 203 | 207 | 31,000 |
2013/06/27 | 200 | 202 | 198 | 202 | 36,000 |
2013/06/26 | 205 | 205 | 201 | 201 | 15,000 |
2013/06/25 | 200 | 202 | 200 | 200 | 16,000 |
2013/06/24 | 205 | 207 | 202 | 202 | 26,000 |
2013/06/21 | 197 | 204 | 196 | 204 | 31,000 |
2013/06/20 | 204 | 204 | 200 | 202 | 10,000 |
2013/06/19 | 201 | 203 | 201 | 201 | 14,000 |
2013/06/18 | 201 | 203 | 199 | 200 | 23,000 |
2013/06/17 | 205 | 205 | 199 | 201 | 15,000 |
2013/06/14 | 198 | 201 | 196 | 196 | 54,000 |
2013/06/13 | 200 | 201 | 197 | 197 | 18,000 |
2013/06/12 | 195 | 200 | 189 | 200 | 48,000 |
2013/06/11 | 203 | 205 | 197 | 202 | 32,000 |
2013/06/10 | 197 | 200 | 196 | 200 | 38,000 |
2013/06/07 | 190 | 195 | 182 | 188 | 107,000 |
2013/06/06 | 202 | 205 | 198 | 198 | 76,000 |
2013/06/05 | 206 | 213 | 205 | 206 | 46,000 |
2013/06/04 | 207 | 207 | 203 | 205 | 34,000 |
2013/06/03 | 211 | 211 | 206 | 206 | 35,000 |
2013/05/31 | 212 | 214 | 211 | 211 | 36,000 |
2013/05/30 | 215 | 215 | 211 | 211 | 40,000 |
2013/05/29 | 217 | 219 | 213 | 217 | 46,000 |
2013/05/28 | 213 | 217 | 212 | 217 | 52,000 |
2013/05/27 | 215 | 215 | 212 | 214 | 59,000 |
2013/05/24 | 218 | 223 | 215 | 215 | 95,000 |
2013/05/23 | 230 | 231 | 216 | 218 | 170,000 |
2013/05/22 | 235 | 235 | 230 | 230 | 57,000 |
2013/05/21 | 233 | 234 | 231 | 233 | 41,000 |
2013/05/20 | 235 | 240 | 233 | 235 | 93,000 |
2013/05/17 | 230 | 233 | 228 | 231 | 52,000 |
2013/05/16 | 225 | 230 | 215 | 224 | 127,000 |
2013/05/15 | 241 | 241 | 226 | 230 | 137,000 |
2013/05/14 | 241 | 241 | 237 | 240 | 92,000 |
2013/05/13 | 239 | 242 | 238 | 239 | 70,000 |
2013/05/10 | 245 | 246 | 236 | 237 | 143,000 |
2013/05/09 | 247 | 247 | 243 | 245 | 88,000 |
2013/05/08 | 245 | 246 | 244 | 245 | 85,000 |
2013/05/07 | 245 | 247 | 242 | 244 | 75,000 |
2013/05/02 | 239 | 239 | 236 | 239 | 29,000 |
2013/05/01 | 233 | 243 | 233 | 241 | 86,000 |
2013/04/30 | 235 | 238 | 235 | 236 | 48,000 |
2013/04/26 | 238 | 242 | 235 | 239 | 143,000 |
2013/04/25 | 244 | 245 | 232 | 244 | 129,000 |
2013/04/24 | 246 | 248 | 240 | 243 | 107,000 |
2013/04/23 | 242 | 242 | 236 | 240 | 146,000 |
2013/04/22 | 226 | 237 | 226 | 234 | 138,000 |
2013/04/19 | 225 | 226 | 223 | 226 | 42,000 |
2013/04/18 | 224 | 227 | 220 | 220 | 72,000 |
2013/04/17 | 221 | 226 | 221 | 225 | 28,000 |
2013/04/16 | 218 | 222 | 216 | 220 | 84,000 |
2013/04/15 | 219 | 224 | 219 | 220 | 98,000 |
2013/04/12 | 225 | 230 | 224 | 226 | 61,000 |
2013/04/11 | 235 | 235 | 227 | 230 | 63,000 |
2013/04/10 | 236 | 238 | 228 | 228 | 92,000 |
2013/04/09 | 243 | 246 | 235 | 236 | 201,000 |
2013/04/08 | 232 | 238 | 226 | 238 | 149,000 |
2013/04/05 | 234 | 234 | 223 | 226 | 158,000 |
2013/04/04 | 212 | 218 | 207 | 218 | 47,000 |
2013/04/03 | 210 | 214 | 205 | 212 | 87,000 |
2013/04/02 | 200 | 207 | 198 | 204 | 84,000 |
2013/04/01 | 224 | 224 | 206 | 206 | 136,000 |
2013/03/29 | 229 | 229 | 222 | 225 | 137,000 |
2013/03/28 | 237 | 249 | 230 | 235 | 162,000 |
2013/03/27 | 221 | 231 | 216 | 229 | 211,000 |
2013/03/26 | 244 | 245 | 240 | 240 | 144,000 |
2013/03/25 | 249 | 249 | 240 | 246 | 122,000 |
2013/03/22 | 250 | 250 | 247 | 248 | 79,000 |
2013/03/21 | 256 | 256 | 246 | 250 | 99,000 |
2013/03/19 | 244 | 257 | 244 | 248 | 157,000 |
2013/03/18 | 241 | 248 | 239 | 247 | 141,000 |
2013/03/15 | 240 | 253 | 237 | 240 | 221,000 |
2013/03/14 | 239 | 245 | 233 | 235 | 144,000 |
2013/03/13 | 238 | 248 | 232 | 238 | 258,000 |
2013/03/12 | 291 | 296 | 245 | 249 | 1,111,000 |
2013/03/11 | 235 | 291 | 235 | 291 | 1,290,000 |
2013/03/08 | 196 | 224 | 196 | 211 | 350,000 |
2013/03/07 | 196 | 198 | 193 | 193 | 71,000 |
2013/03/06 | 193 | 196 | 191 | 194 | 71,000 |
2013/03/05 | 190 | 193 | 190 | 192 | 50,000 |
2013/03/04 | 191 | 193 | 190 | 190 | 50,000 |
2013/03/01 | 190 | 191 | 188 | 190 | 39,000 |
2013/02/28 | 188 | 190 | 187 | 189 | 48,000 |
2013/02/27 | 187 | 188 | 187 | 188 | 33,000 |
2013/02/26 | 187 | 189 | 186 | 189 | 23,000 |
2013/02/25 | 186 | 189 | 186 | 187 | 33,000 |
2013/02/22 | 187 | 188 | 186 | 186 | 27,000 |
2013/02/21 | 188 | 188 | 186 | 187 | 20,000 |
2013/02/20 | 185 | 188 | 185 | 188 | 35,000 |
2013/02/19 | 184 | 185 | 184 | 185 | 19,000 |
2013/02/18 | 183 | 186 | 183 | 186 | 31,000 |
2013/02/15 | 186 | 187 | 182 | 184 | 40,000 |
2013/02/14 | 185 | 186 | 185 | 185 | 33,000 |
2013/02/13 | 188 | 188 | 186 | 186 | 52,000 |
2013/02/12 | 189 | 191 | 188 | 189 | 62,000 |
2013/02/08 | 191 | 191 | 187 | 190 | 56,000 |
2013/02/07 | 189 | 191 | 189 | 190 | 40,000 |
2013/02/06 | 189 | 191 | 189 | 190 | 33,000 |
2013/02/05 | 190 | 192 | 189 | 189 | 41,000 |
2013/02/04 | 190 | 192 | 190 | 191 | 58,000 |
2013/02/01 | 192 | 192 | 190 | 190 | 63,000 |
2013/01/31 | 192 | 192 | 191 | 192 | 30,000 |
2013/01/30 | 191 | 192 | 190 | 192 | 52,000 |
2013/01/29 | 190 | 191 | 190 | 190 | 27,000 |
2013/01/28 | 190 | 191 | 189 | 190 | 83,000 |
2013/01/25 | 186 | 187 | 185 | 186 | 40,000 |
2013/01/24 | 186 | 186 | 181 | 183 | 55,000 |
2013/01/23 | 186 | 187 | 185 | 187 | 45,000 |
2013/01/22 | 185 | 187 | 184 | 185 | 57,000 |
2013/01/21 | 188 | 188 | 187 | 187 | 33,000 |
2013/01/18 | 189 | 190 | 188 | 188 | 30,000 |
2013/01/17 | 188 | 191 | 186 | 188 | 65,000 |
2013/01/16 | 194 | 194 | 189 | 189 | 57,000 |
2013/01/15 | 193 | 193 | 192 | 193 | 51,000 |
2013/01/11 | 191 | 192 | 189 | 190 | 41,000 |
2013/01/10 | 188 | 190 | 187 | 190 | 63,000 |
2013/01/09 | 179 | 186 | 178 | 186 | 60,000 |
2013/01/08 | 177 | 178 | 176 | 178 | 48,000 |
2013/01/07 | 175 | 177 | 174 | 176 | 57,000 |
2013/01/04 | 175 | 175 | 171 | 173 | 65,000 |