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 |
---|---|---|---|---|---|
2015/12/30 | 334 | 336 | 332 | 334 | 27,000 |
2015/12/29 | 328 | 333 | 326 | 333 | 30,000 |
2015/12/28 | 330 | 330 | 325 | 329 | 33,000 |
2015/12/25 | 331 | 334 | 325 | 330 | 74,000 |
2015/12/24 | 345 | 345 | 331 | 332 | 76,000 |
2015/12/22 | 338 | 341 | 337 | 340 | 22,000 |
2015/12/21 | 344 | 345 | 335 | 338 | 50,000 |
2015/12/18 | 342 | 348 | 340 | 345 | 72,000 |
2015/12/17 | 346 | 348 | 342 | 345 | 69,000 |
2015/12/16 | 329 | 342 | 328 | 339 | 101,000 |
2015/12/15 | 329 | 330 | 324 | 326 | 42,000 |
2015/12/14 | 325 | 332 | 320 | 332 | 88,000 |
2015/12/11 | 330 | 337 | 329 | 333 | 95,000 |
2015/12/10 | 342 | 343 | 333 | 335 | 75,000 |
2015/12/09 | 348 | 348 | 341 | 345 | 73,000 |
2015/12/08 | 346 | 347 | 340 | 340 | 61,000 |
2015/12/07 | 346 | 348 | 345 | 346 | 55,000 |
2015/12/04 | 347 | 348 | 340 | 343 | 107,000 |
2015/12/03 | 341 | 349 | 341 | 347 | 122,000 |
2015/12/02 | 340 | 343 | 335 | 341 | 89,000 |
2015/12/01 | 324 | 339 | 323 | 339 | 201,000 |
2015/11/30 | 326 | 327 | 318 | 321 | 82,000 |
2015/11/27 | 328 | 331 | 327 | 327 | 47,000 |
2015/11/26 | 328 | 330 | 326 | 327 | 52,000 |
2015/11/25 | 330 | 330 | 326 | 327 | 36,000 |
2015/11/24 | 325 | 330 | 324 | 330 | 64,000 |
2015/11/20 | 325 | 326 | 323 | 325 | 45,000 |
2015/11/19 | 326 | 328 | 321 | 322 | 92,000 |
2015/11/18 | 324 | 327 | 323 | 323 | 45,000 |
2015/11/17 | 317 | 323 | 317 | 322 | 69,000 |
2015/11/16 | 323 | 328 | 310 | 315 | 151,000 |
2015/11/13 | 330 | 333 | 326 | 331 | 114,000 |
2015/11/12 | 330 | 330 | 325 | 330 | 193,000 |
2015/11/11 | 315 | 329 | 315 | 326 | 293,000 |
2015/11/10 | 301 | 311 | 301 | 311 | 161,000 |
2015/11/09 | 300 | 303 | 298 | 303 | 94,000 |
2015/11/06 | 296 | 297 | 293 | 297 | 44,000 |
2015/11/05 | 298 | 298 | 294 | 295 | 40,000 |
2015/11/04 | 297 | 300 | 296 | 297 | 72,000 |
2015/11/02 | 292 | 294 | 287 | 294 | 142,000 |
2015/10/30 | 279 | 281 | 279 | 279 | 17,000 |
2015/10/29 | 280 | 282 | 279 | 279 | 50,000 |
2015/10/28 | 276 | 279 | 276 | 279 | 26,000 |
2015/10/27 | 278 | 279 | 276 | 276 | 28,000 |
2015/10/26 | 278 | 279 | 277 | 278 | 35,000 |
2015/10/23 | 278 | 278 | 274 | 276 | 37,000 |
2015/10/22 | 275 | 275 | 274 | 274 | 52,000 |
2015/10/21 | 272 | 275 | 272 | 275 | 32,000 |
2015/10/20 | 274 | 275 | 273 | 273 | 25,000 |
2015/10/19 | 277 | 277 | 274 | 274 | 24,000 |
2015/10/16 | 278 | 278 | 275 | 278 | 17,000 |
2015/10/15 | 270 | 278 | 270 | 276 | 42,000 |
2015/10/14 | 275 | 277 | 272 | 272 | 29,000 |
2015/10/13 | 276 | 278 | 273 | 277 | 29,000 |
2015/10/09 | 276 | 278 | 276 | 276 | 25,000 |
2015/10/08 | 280 | 280 | 275 | 275 | 20,000 |
2015/10/07 | 278 | 280 | 278 | 280 | 15,000 |
2015/10/06 | 281 | 281 | 278 | 280 | 18,000 |
2015/10/05 | 278 | 280 | 276 | 279 | 28,000 |
2015/10/02 | 272 | 276 | 272 | 274 | 33,000 |
2015/10/01 | 273 | 275 | 270 | 270 | 27,000 |
2015/09/30 | 266 | 273 | 266 | 273 | 23,000 |
2015/09/29 | 281 | 281 | 264 | 264 | 83,000 |
2015/09/28 | 286 | 286 | 280 | 281 | 66,000 |
2015/09/25 | 289 | 293 | 288 | 293 | 121,000 |
2015/09/24 | 285 | 289 | 285 | 287 | 83,000 |
2015/09/18 | 284 | 287 | 283 | 287 | 35,000 |
2015/09/17 | 286 | 286 | 283 | 284 | 45,000 |
2015/09/16 | 286 | 286 | 283 | 283 | 19,000 |
2015/09/15 | 285 | 286 | 281 | 283 | 18,000 |
2015/09/14 | 282 | 284 | 281 | 283 | 39,000 |
2015/09/11 | 272 | 281 | 271 | 278 | 70,000 |
2015/09/10 | 270 | 273 | 267 | 270 | 27,000 |
2015/09/09 | 270 | 273 | 266 | 273 | 42,000 |
2015/09/08 | 265 | 265 | 260 | 261 | 23,000 |
2015/09/07 | 258 | 264 | 258 | 264 | 40,000 |
2015/09/04 | 273 | 274 | 260 | 262 | 79,000 |
2015/09/03 | 281 | 281 | 271 | 271 | 38,000 |
2015/09/02 | 260 | 279 | 259 | 274 | 78,000 |
2015/09/01 | 285 | 285 | 270 | 270 | 81,000 |
2015/08/31 | 284 | 284 | 277 | 283 | 55,000 |
2015/08/28 | 284 | 284 | 281 | 283 | 51,000 |
2015/08/27 | 283 | 284 | 279 | 281 | 92,000 |
2015/08/26 | 264 | 281 | 260 | 280 | 99,000 |
2015/08/25 | 247 | 269 | 240 | 256 | 233,000 |
2015/08/24 | 271 | 274 | 260 | 263 | 164,000 |
2015/08/21 | 290 | 290 | 281 | 282 | 152,000 |
2015/08/20 | 296 | 297 | 292 | 292 | 59,000 |
2015/08/19 | 303 | 303 | 298 | 298 | 20,000 |
2015/08/18 | 300 | 301 | 298 | 301 | 33,000 |
2015/08/17 | 297 | 299 | 296 | 297 | 33,000 |
2015/08/14 | 296 | 298 | 295 | 296 | 41,000 |
2015/08/13 | 298 | 300 | 295 | 296 | 78,000 |
2015/08/12 | 300 | 302 | 297 | 298 | 101,000 |
2015/08/11 | 308 | 309 | 303 | 305 | 58,000 |
2015/08/10 | 295 | 303 | 295 | 303 | 62,000 |
2015/08/07 | 300 | 303 | 291 | 294 | 215,000 |
2015/08/06 | 310 | 311 | 302 | 302 | 97,000 |
2015/08/05 | 312 | 314 | 310 | 310 | 63,000 |
2015/08/04 | 319 | 319 | 311 | 312 | 121,000 |
2015/08/03 | 327 | 331 | 314 | 318 | 292,000 |
2015/07/31 | 327 | 345 | 327 | 342 | 128,000 |
2015/07/30 | 325 | 329 | 325 | 327 | 53,000 |
2015/07/29 | 330 | 330 | 324 | 325 | 59,000 |
2015/07/28 | 325 | 326 | 322 | 325 | 70,000 |
2015/07/27 | 331 | 332 | 326 | 328 | 49,000 |
2015/07/24 | 334 | 334 | 330 | 330 | 32,000 |
2015/07/23 | 325 | 334 | 323 | 329 | 74,000 |
2015/07/22 | 330 | 333 | 325 | 325 | 81,000 |
2015/07/21 | 333 | 338 | 331 | 333 | 43,000 |
2015/07/17 | 333 | 333 | 328 | 328 | 41,000 |
2015/07/16 | 334 | 335 | 327 | 333 | 83,000 |
2015/07/15 | 320 | 365 | 320 | 328 | 751,000 |
2015/07/14 | 321 | 321 | 315 | 320 | 62,000 |
2015/07/13 | 305 | 316 | 305 | 311 | 38,000 |
2015/07/10 | 299 | 314 | 299 | 305 | 79,000 |
2015/07/09 | 295 | 301 | 281 | 299 | 153,000 |
2015/07/08 | 316 | 318 | 301 | 303 | 158,000 |
2015/07/07 | 315 | 324 | 315 | 320 | 50,000 |
2015/07/06 | 315 | 323 | 312 | 314 | 67,000 |
2015/07/03 | 323 | 323 | 313 | 316 | 104,000 |
2015/07/02 | 329 | 330 | 323 | 324 | 61,000 |
2015/07/01 | 329 | 330 | 325 | 326 | 58,000 |
2015/06/30 | 315 | 326 | 315 | 325 | 101,000 |
2015/06/29 | 312 | 322 | 305 | 319 | 145,000 |
2015/06/26 | 336 | 337 | 320 | 328 | 121,000 |
2015/06/25 | 320 | 339 | 319 | 337 | 165,000 |
2015/06/24 | 325 | 325 | 318 | 322 | 178,000 |
2015/06/23 | 310 | 335 | 310 | 327 | 330,000 |
2015/06/22 | 296 | 307 | 296 | 305 | 120,000 |
2015/06/19 | 300 | 300 | 296 | 298 | 51,000 |
2015/06/18 | 302 | 303 | 295 | 296 | 104,000 |
2015/06/17 | 291 | 304 | 291 | 298 | 266,000 |
2015/06/16 | 290 | 291 | 286 | 289 | 134,000 |
2015/06/15 | 282 | 288 | 281 | 288 | 142,000 |
2015/06/12 | 276 | 282 | 276 | 282 | 88,000 |
2015/06/11 | 277 | 279 | 273 | 276 | 56,000 |
2015/06/10 | 279 | 279 | 276 | 277 | 34,000 |
2015/06/09 | 280 | 281 | 275 | 278 | 85,000 |
2015/06/08 | 281 | 281 | 278 | 279 | 33,000 |
2015/06/05 | 277 | 280 | 277 | 279 | 24,000 |
2015/06/04 | 282 | 282 | 278 | 279 | 24,000 |
2015/06/03 | 282 | 282 | 278 | 281 | 30,000 |
2015/06/02 | 284 | 284 | 281 | 282 | 38,000 |
2015/06/01 | 282 | 284 | 281 | 282 | 59,000 |
2015/05/29 | 278 | 280 | 276 | 278 | 37,000 |
2015/05/28 | 281 | 282 | 274 | 276 | 92,000 |
2015/05/27 | 282 | 283 | 279 | 281 | 50,000 |
2015/05/26 | 285 | 285 | 281 | 282 | 31,000 |
2015/05/25 | 282 | 285 | 282 | 285 | 65,000 |
2015/05/22 | 279 | 285 | 279 | 282 | 75,000 |
2015/05/21 | 285 | 290 | 279 | 280 | 144,000 |
2015/05/20 | 280 | 290 | 278 | 285 | 219,000 |
2015/05/19 | 276 | 280 | 274 | 278 | 104,000 |
2015/05/18 | 275 | 275 | 270 | 274 | 68,000 |
2015/05/15 | 276 | 285 | 267 | 268 | 208,000 |
2015/05/14 | 275 | 276 | 273 | 273 | 52,000 |
2015/05/13 | 280 | 283 | 271 | 278 | 193,000 |
2015/05/12 | 281 | 295 | 276 | 278 | 648,000 |
2015/05/11 | 266 | 278 | 266 | 275 | 282,000 |
2015/05/08 | 262 | 266 | 262 | 265 | 115,000 |
2015/05/07 | 262 | 266 | 261 | 262 | 97,000 |
2015/05/01 | 260 | 262 | 255 | 261 | 89,000 |
2015/04/30 | 258 | 263 | 258 | 263 | 126,000 |
2015/04/28 | 259 | 260 | 257 | 258 | 68,000 |
2015/04/27 | 258 | 261 | 258 | 259 | 74,000 |
2015/04/24 | 262 | 262 | 257 | 258 | 85,000 |
2015/04/23 | 267 | 267 | 262 | 262 | 74,000 |
2015/04/22 | 268 | 268 | 265 | 267 | 72,000 |
2015/04/21 | 268 | 269 | 262 | 267 | 89,000 |
2015/04/20 | 258 | 269 | 257 | 268 | 201,000 |
2015/04/17 | 256 | 257 | 255 | 255 | 16,000 |
2015/04/16 | 258 | 258 | 255 | 256 | 13,000 |
2015/04/15 | 259 | 259 | 254 | 258 | 41,000 |
2015/04/14 | 255 | 260 | 255 | 259 | 56,000 |
2015/04/13 | 254 | 255 | 254 | 255 | 21,000 |
2015/04/10 | 256 | 256 | 251 | 253 | 28,000 |
2015/04/09 | 256 | 256 | 254 | 254 | 15,000 |
2015/04/08 | 251 | 255 | 251 | 254 | 58,000 |
2015/04/07 | 248 | 250 | 248 | 249 | 51,000 |
2015/04/06 | 248 | 250 | 247 | 248 | 31,000 |
2015/04/03 | 247 | 248 | 246 | 247 | 43,000 |
2015/04/02 | 247 | 251 | 247 | 249 | 37,000 |
2015/04/01 | 251 | 251 | 247 | 248 | 50,000 |
2015/03/31 | 256 | 257 | 251 | 251 | 51,000 |
2015/03/30 | 255 | 257 | 253 | 253 | 54,000 |
2015/03/27 | 254 | 262 | 254 | 255 | 167,000 |
2015/03/26 | 268 | 272 | 263 | 272 | 117,000 |
2015/03/25 | 275 | 277 | 271 | 271 | 60,000 |
2015/03/24 | 277 | 278 | 275 | 277 | 80,000 |
2015/03/23 | 277 | 278 | 276 | 278 | 59,000 |
2015/03/20 | 278 | 278 | 275 | 276 | 64,000 |
2015/03/19 | 278 | 281 | 273 | 277 | 79,000 |
2015/03/18 | 272 | 282 | 272 | 277 | 90,000 |
2015/03/17 | 268 | 272 | 266 | 270 | 95,000 |
2015/03/16 | 261 | 266 | 260 | 265 | 61,000 |
2015/03/13 | 260 | 261 | 260 | 260 | 45,000 |
2015/03/12 | 260 | 260 | 259 | 259 | 38,000 |
2015/03/11 | 259 | 260 | 259 | 259 | 31,000 |
2015/03/10 | 259 | 261 | 259 | 260 | 34,000 |
2015/03/09 | 258 | 259 | 258 | 258 | 30,000 |
2015/03/06 | 260 | 260 | 258 | 259 | 26,000 |
2015/03/05 | 260 | 260 | 258 | 260 | 23,000 |
2015/03/04 | 258 | 259 | 257 | 257 | 33,000 |
2015/03/03 | 260 | 260 | 258 | 258 | 25,000 |
2015/03/02 | 259 | 260 | 258 | 259 | 37,000 |
2015/02/27 | 259 | 260 | 257 | 259 | 83,000 |
2015/02/26 | 260 | 261 | 258 | 260 | 36,000 |
2015/02/25 | 259 | 261 | 258 | 260 | 25,000 |
2015/02/24 | 260 | 260 | 257 | 260 | 37,000 |
2015/02/23 | 258 | 260 | 257 | 260 | 39,000 |
2015/02/20 | 259 | 260 | 258 | 258 | 27,000 |
2015/02/19 | 258 | 258 | 256 | 258 | 31,000 |
2015/02/18 | 254 | 257 | 254 | 257 | 35,000 |
2015/02/17 | 255 | 255 | 254 | 254 | 16,000 |
2015/02/16 | 254 | 255 | 253 | 254 | 42,000 |
2015/02/13 | 257 | 257 | 253 | 253 | 33,000 |
2015/02/12 | 256 | 257 | 253 | 253 | 61,000 |
2015/02/10 | 254 | 256 | 253 | 256 | 42,000 |
2015/02/09 | 254 | 255 | 254 | 254 | 23,000 |
2015/02/06 | 255 | 255 | 250 | 253 | 39,000 |
2015/02/05 | 255 | 256 | 252 | 255 | 28,000 |
2015/02/04 | 248 | 251 | 248 | 250 | 29,000 |
2015/02/03 | 250 | 253 | 246 | 248 | 114,000 |
2015/02/02 | 260 | 260 | 251 | 253 | 76,000 |
2015/01/30 | 257 | 261 | 255 | 261 | 43,000 |
2015/01/29 | 262 | 262 | 257 | 259 | 51,000 |
2015/01/28 | 264 | 264 | 260 | 262 | 80,000 |
2015/01/27 | 258 | 265 | 256 | 264 | 157,000 |
2015/01/26 | 254 | 257 | 252 | 256 | 74,000 |
2015/01/23 | 250 | 253 | 248 | 253 | 135,000 |
2015/01/22 | 245 | 247 | 244 | 246 | 42,000 |
2015/01/21 | 245 | 246 | 244 | 245 | 66,000 |
2015/01/20 | 243 | 245 | 243 | 245 | 44,000 |
2015/01/19 | 243 | 245 | 242 | 243 | 43,000 |
2015/01/16 | 243 | 243 | 240 | 241 | 40,000 |
2015/01/15 | 245 | 245 | 240 | 242 | 80,000 |
2015/01/14 | 240 | 246 | 240 | 246 | 93,000 |
2015/01/13 | 242 | 242 | 240 | 240 | 54,000 |
2015/01/09 | 241 | 241 | 238 | 241 | 35,000 |
2015/01/08 | 237 | 241 | 237 | 240 | 55,000 |
2015/01/07 | 236 | 238 | 236 | 236 | 32,000 |
2015/01/06 | 238 | 240 | 236 | 236 | 56,000 |
2015/01/05 | 238 | 238 | 236 | 238 | 28,000 |