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 |
---|---|---|---|---|---|
2016/12/30 | 331 | 333 | 331 | 333 | 13,000 |
2016/12/29 | 332 | 332 | 328 | 331 | 52,000 |
2016/12/28 | 330 | 333 | 328 | 333 | 58,000 |
2016/12/27 | 328 | 328 | 326 | 328 | 29,000 |
2016/12/26 | 329 | 329 | 324 | 328 | 53,000 |
2016/12/22 | 325 | 329 | 325 | 327 | 28,000 |
2016/12/21 | 328 | 328 | 327 | 327 | 25,000 |
2016/12/20 | 328 | 328 | 326 | 328 | 25,000 |
2016/12/19 | 325 | 327 | 325 | 327 | 25,000 |
2016/12/16 | 326 | 327 | 324 | 325 | 25,000 |
2016/12/15 | 324 | 326 | 324 | 324 | 21,000 |
2016/12/14 | 325 | 325 | 322 | 324 | 23,000 |
2016/12/13 | 325 | 327 | 325 | 325 | 36,000 |
2016/12/12 | 325 | 326 | 324 | 324 | 25,000 |
2016/12/09 | 325 | 325 | 321 | 325 | 51,000 |
2016/12/08 | 325 | 326 | 324 | 325 | 34,000 |
2016/12/07 | 322 | 325 | 320 | 324 | 34,000 |
2016/12/06 | 320 | 323 | 320 | 322 | 31,000 |
2016/12/05 | 320 | 321 | 320 | 320 | 25,000 |
2016/12/02 | 322 | 322 | 321 | 321 | 10,000 |
2016/12/01 | 323 | 323 | 320 | 322 | 36,000 |
2016/11/30 | 320 | 322 | 320 | 320 | 13,000 |
2016/11/29 | 322 | 323 | 320 | 320 | 25,000 |
2016/11/28 | 321 | 321 | 318 | 321 | 34,000 |
2016/11/25 | 319 | 322 | 319 | 320 | 25,000 |
2016/11/24 | 320 | 321 | 317 | 321 | 32,000 |
2016/11/22 | 317 | 321 | 317 | 319 | 27,000 |
2016/11/21 | 320 | 322 | 319 | 320 | 32,000 |
2016/11/18 | 319 | 320 | 316 | 317 | 23,000 |
2016/11/17 | 314 | 319 | 314 | 318 | 33,000 |
2016/11/16 | 314 | 317 | 313 | 317 | 18,000 |
2016/11/15 | 313 | 315 | 312 | 314 | 28,000 |
2016/11/14 | 314 | 316 | 314 | 314 | 19,000 |
2016/11/11 | 315 | 318 | 313 | 314 | 24,000 |
2016/11/10 | 319 | 319 | 314 | 316 | 61,000 |
2016/11/09 | 319 | 319 | 306 | 307 | 84,000 |
2016/11/08 | 319 | 319 | 315 | 318 | 25,000 |
2016/11/07 | 318 | 320 | 315 | 317 | 11,000 |
2016/11/04 | 316 | 320 | 315 | 318 | 18,000 |
2016/11/02 | 318 | 318 | 316 | 318 | 30,000 |
2016/11/01 | 317 | 320 | 315 | 320 | 40,000 |
2016/10/31 | 325 | 325 | 322 | 323 | 21,000 |
2016/10/28 | 324 | 325 | 322 | 325 | 38,000 |
2016/10/27 | 324 | 324 | 321 | 324 | 32,000 |
2016/10/26 | 324 | 325 | 320 | 325 | 33,000 |
2016/10/25 | 319 | 324 | 318 | 324 | 48,000 |
2016/10/24 | 314 | 320 | 314 | 318 | 37,000 |
2016/10/21 | 314 | 314 | 312 | 314 | 11,000 |
2016/10/20 | 313 | 316 | 313 | 314 | 21,000 |
2016/10/19 | 310 | 314 | 310 | 312 | 47,000 |
2016/10/18 | 312 | 314 | 311 | 311 | 9,000 |
2016/10/17 | 313 | 314 | 310 | 311 | 25,000 |
2016/10/14 | 314 | 314 | 314 | 314 | 4,000 |
2016/10/13 | 314 | 315 | 314 | 314 | 13,000 |
2016/10/12 | 313 | 316 | 313 | 314 | 29,000 |
2016/10/11 | 309 | 315 | 308 | 314 | 39,000 |
2016/10/07 | 311 | 312 | 308 | 309 | 37,000 |
2016/10/06 | 312 | 313 | 310 | 311 | 29,000 |
2016/10/05 | 315 | 315 | 312 | 312 | 24,000 |
2016/10/04 | 314 | 315 | 312 | 315 | 28,000 |
2016/10/03 | 316 | 316 | 313 | 314 | 20,000 |
2016/09/30 | 319 | 319 | 316 | 316 | 43,000 |
2016/09/29 | 319 | 321 | 316 | 319 | 100,000 |
2016/09/28 | 325 | 325 | 312 | 316 | 172,000 |
2016/09/27 | 330 | 331 | 325 | 331 | 176,000 |
2016/09/26 | 327 | 329 | 327 | 329 | 100,000 |
2016/09/23 | 325 | 328 | 325 | 326 | 113,000 |
2016/09/21 | 324 | 324 | 322 | 324 | 75,000 |
2016/09/20 | 321 | 324 | 321 | 322 | 47,000 |
2016/09/16 | 321 | 323 | 321 | 321 | 121,000 |
2016/09/15 | 320 | 322 | 320 | 321 | 48,000 |
2016/09/14 | 320 | 322 | 320 | 320 | 24,000 |
2016/09/13 | 324 | 324 | 321 | 321 | 49,000 |
2016/09/12 | 321 | 323 | 320 | 322 | 43,000 |
2016/09/09 | 321 | 322 | 321 | 321 | 17,000 |
2016/09/08 | 323 | 323 | 321 | 322 | 27,000 |
2016/09/07 | 319 | 323 | 319 | 323 | 30,000 |
2016/09/06 | 319 | 320 | 318 | 319 | 41,000 |
2016/09/05 | 318 | 318 | 317 | 317 | 38,000 |
2016/09/02 | 320 | 320 | 317 | 317 | 18,000 |
2016/09/01 | 316 | 320 | 315 | 320 | 61,000 |
2016/08/31 | 315 | 315 | 314 | 314 | 52,000 |
2016/08/30 | 315 | 315 | 315 | 315 | 12,000 |
2016/08/29 | 314 | 316 | 313 | 315 | 46,000 |
2016/08/26 | 314 | 314 | 310 | 313 | 77,000 |
2016/08/25 | 311 | 314 | 311 | 314 | 50,000 |
2016/08/24 | 316 | 322 | 311 | 312 | 133,000 |
2016/08/23 | 315 | 315 | 313 | 315 | 34,000 |
2016/08/22 | 310 | 313 | 310 | 313 | 27,000 |
2016/08/19 | 307 | 310 | 307 | 309 | 24,000 |
2016/08/18 | 309 | 311 | 309 | 309 | 22,000 |
2016/08/17 | 309 | 312 | 309 | 310 | 27,000 |
2016/08/16 | 314 | 314 | 310 | 310 | 31,000 |
2016/08/15 | 310 | 314 | 310 | 312 | 30,000 |
2016/08/12 | 306 | 312 | 306 | 312 | 56,000 |
2016/08/10 | 304 | 308 | 303 | 306 | 47,000 |
2016/08/09 | 305 | 305 | 302 | 303 | 46,000 |
2016/08/08 | 303 | 306 | 303 | 305 | 41,000 |
2016/08/05 | 303 | 303 | 301 | 302 | 26,000 |
2016/08/04 | 306 | 308 | 304 | 304 | 14,000 |
2016/08/03 | 303 | 304 | 302 | 304 | 31,000 |
2016/08/02 | 306 | 308 | 306 | 307 | 24,000 |
2016/08/01 | 305 | 311 | 303 | 309 | 49,000 |
2016/07/29 | 305 | 305 | 300 | 303 | 29,000 |
2016/07/28 | 304 | 304 | 301 | 304 | 35,000 |
2016/07/27 | 299 | 303 | 299 | 302 | 14,000 |
2016/07/26 | 300 | 300 | 299 | 299 | 12,000 |
2016/07/25 | 304 | 304 | 300 | 301 | 21,000 |
2016/07/22 | 298 | 300 | 298 | 299 | 20,000 |
2016/07/21 | 297 | 300 | 297 | 300 | 15,000 |
2016/07/20 | 299 | 299 | 298 | 298 | 21,000 |
2016/07/19 | 299 | 300 | 297 | 297 | 55,000 |
2016/07/15 | 300 | 303 | 300 | 302 | 9,000 |
2016/07/14 | 300 | 303 | 300 | 301 | 22,000 |
2016/07/13 | 301 | 303 | 299 | 300 | 28,000 |
2016/07/12 | 299 | 301 | 298 | 299 | 24,000 |
2016/07/11 | 294 | 300 | 294 | 299 | 13,000 |
2016/07/08 | 296 | 296 | 292 | 292 | 33,000 |
2016/07/07 | 293 | 296 | 293 | 294 | 16,000 |
2016/07/06 | 295 | 297 | 294 | 296 | 34,000 |
2016/07/05 | 296 | 298 | 296 | 297 | 17,000 |
2016/07/04 | 298 | 302 | 297 | 298 | 27,000 |
2016/07/01 | 294 | 300 | 294 | 298 | 42,000 |
2016/06/30 | 297 | 297 | 293 | 293 | 16,000 |
2016/06/29 | 294 | 295 | 291 | 292 | 24,000 |
2016/06/28 | 287 | 290 | 286 | 288 | 45,000 |
2016/06/27 | 288 | 294 | 287 | 287 | 49,000 |
2016/06/24 | 298 | 299 | 285 | 288 | 100,000 |
2016/06/23 | 298 | 299 | 296 | 297 | 23,000 |
2016/06/22 | 299 | 299 | 297 | 298 | 31,000 |
2016/06/21 | 298 | 299 | 297 | 299 | 17,000 |
2016/06/20 | 296 | 300 | 296 | 300 | 16,000 |
2016/06/17 | 294 | 299 | 294 | 296 | 34,000 |
2016/06/16 | 295 | 296 | 293 | 293 | 26,000 |
2016/06/15 | 295 | 299 | 295 | 296 | 37,000 |
2016/06/14 | 300 | 305 | 296 | 301 | 75,000 |
2016/06/13 | 306 | 308 | 300 | 302 | 88,000 |
2016/06/10 | 304 | 304 | 301 | 302 | 37,000 |
2016/06/09 | 304 | 305 | 301 | 302 | 18,000 |
2016/06/08 | 302 | 304 | 302 | 304 | 6,000 |
2016/06/07 | 306 | 306 | 302 | 302 | 23,000 |
2016/06/06 | 302 | 305 | 302 | 303 | 14,000 |
2016/06/03 | 301 | 306 | 301 | 302 | 16,000 |
2016/06/02 | 305 | 305 | 301 | 301 | 14,000 |
2016/06/01 | 306 | 309 | 306 | 307 | 13,000 |
2016/05/31 | 306 | 309 | 305 | 306 | 24,000 |
2016/05/30 | 306 | 307 | 304 | 304 | 34,000 |
2016/05/27 | 303 | 304 | 302 | 304 | 16,000 |
2016/05/26 | 304 | 306 | 302 | 303 | 26,000 |
2016/05/25 | 303 | 305 | 303 | 304 | 7,000 |
2016/05/24 | 302 | 303 | 301 | 303 | 24,000 |
2016/05/23 | 305 | 305 | 301 | 304 | 30,000 |
2016/05/20 | 300 | 302 | 300 | 302 | 7,000 |
2016/05/19 | 301 | 302 | 299 | 302 | 40,000 |
2016/05/18 | 301 | 306 | 300 | 302 | 35,000 |
2016/05/17 | 301 | 303 | 300 | 301 | 27,000 |
2016/05/16 | 306 | 310 | 301 | 303 | 39,000 |
2016/05/13 | 304 | 307 | 303 | 303 | 24,000 |
2016/05/12 | 307 | 307 | 302 | 304 | 17,000 |
2016/05/11 | 312 | 312 | 307 | 307 | 18,000 |
2016/05/10 | 303 | 307 | 303 | 307 | 15,000 |
2016/05/09 | 300 | 303 | 300 | 303 | 7,000 |
2016/05/06 | 303 | 305 | 299 | 300 | 23,000 |
2016/05/02 | 301 | 303 | 300 | 300 | 24,000 |
2016/04/28 | 312 | 315 | 304 | 304 | 66,000 |
2016/04/27 | 310 | 310 | 308 | 310 | 16,000 |
2016/04/26 | 310 | 310 | 308 | 310 | 28,000 |
2016/04/25 | 312 | 313 | 309 | 310 | 46,000 |
2016/04/22 | 319 | 319 | 310 | 312 | 141,000 |
2016/04/21 | 306 | 309 | 306 | 308 | 25,000 |
2016/04/20 | 303 | 309 | 303 | 305 | 82,000 |
2016/04/19 | 302 | 303 | 300 | 303 | 23,000 |
2016/04/18 | 302 | 303 | 299 | 300 | 29,000 |
2016/04/15 | 308 | 309 | 304 | 307 | 31,000 |
2016/04/14 | 304 | 309 | 303 | 309 | 50,000 |
2016/04/13 | 303 | 304 | 301 | 303 | 28,000 |
2016/04/12 | 296 | 300 | 296 | 300 | 23,000 |
2016/04/11 | 296 | 297 | 292 | 296 | 37,000 |
2016/04/08 | 293 | 301 | 292 | 296 | 46,000 |
2016/04/07 | 293 | 298 | 293 | 296 | 22,000 |
2016/04/06 | 295 | 297 | 289 | 294 | 43,000 |
2016/04/05 | 299 | 299 | 290 | 295 | 48,000 |
2016/04/04 | 300 | 304 | 296 | 303 | 43,000 |
2016/04/01 | 308 | 308 | 295 | 298 | 103,000 |
2016/03/31 | 315 | 315 | 310 | 310 | 62,000 |
2016/03/30 | 318 | 318 | 312 | 313 | 35,000 |
2016/03/29 | 317 | 318 | 309 | 318 | 158,000 |
2016/03/28 | 320 | 324 | 318 | 320 | 295,000 |
2016/03/25 | 323 | 324 | 319 | 319 | 222,000 |
2016/03/24 | 321 | 324 | 315 | 315 | 126,000 |
2016/03/23 | 338 | 338 | 319 | 320 | 141,000 |
2016/03/22 | 316 | 339 | 316 | 338 | 196,000 |
2016/03/18 | 315 | 316 | 311 | 314 | 48,000 |
2016/03/17 | 312 | 316 | 312 | 312 | 30,000 |
2016/03/16 | 316 | 316 | 311 | 312 | 50,000 |
2016/03/15 | 315 | 316 | 313 | 314 | 32,000 |
2016/03/14 | 315 | 315 | 312 | 312 | 34,000 |
2016/03/11 | 309 | 314 | 306 | 311 | 49,000 |
2016/03/10 | 307 | 309 | 306 | 309 | 23,000 |
2016/03/09 | 306 | 307 | 305 | 305 | 28,000 |
2016/03/08 | 314 | 314 | 307 | 308 | 25,000 |
2016/03/07 | 311 | 311 | 308 | 311 | 42,000 |
2016/03/04 | 309 | 311 | 308 | 308 | 34,000 |
2016/03/03 | 307 | 308 | 304 | 308 | 22,000 |
2016/03/02 | 303 | 309 | 303 | 307 | 21,000 |
2016/03/01 | 309 | 309 | 300 | 302 | 44,000 |
2016/02/29 | 308 | 310 | 304 | 304 | 42,000 |
2016/02/26 | 309 | 309 | 304 | 308 | 24,000 |
2016/02/25 | 304 | 306 | 304 | 306 | 14,000 |
2016/02/24 | 308 | 308 | 304 | 306 | 27,000 |
2016/02/23 | 310 | 310 | 306 | 308 | 30,000 |
2016/02/22 | 305 | 310 | 305 | 310 | 41,000 |
2016/02/19 | 303 | 305 | 303 | 305 | 38,000 |
2016/02/18 | 298 | 304 | 297 | 302 | 43,000 |
2016/02/17 | 293 | 300 | 293 | 296 | 51,000 |
2016/02/16 | 292 | 299 | 291 | 295 | 39,000 |
2016/02/15 | 294 | 299 | 287 | 298 | 43,000 |
2016/02/12 | 284 | 286 | 277 | 278 | 107,000 |
2016/02/10 | 302 | 302 | 290 | 295 | 68,000 |
2016/02/09 | 305 | 305 | 296 | 300 | 40,000 |
2016/02/08 | 297 | 312 | 294 | 311 | 75,000 |
2016/02/05 | 301 | 304 | 299 | 300 | 43,000 |
2016/02/04 | 310 | 311 | 300 | 300 | 55,000 |
2016/02/03 | 315 | 315 | 306 | 307 | 63,000 |
2016/02/02 | 325 | 325 | 317 | 319 | 53,000 |
2016/02/01 | 336 | 336 | 323 | 325 | 102,000 |
2016/01/29 | 317 | 329 | 311 | 329 | 69,000 |
2016/01/28 | 322 | 328 | 318 | 318 | 75,000 |
2016/01/27 | 308 | 323 | 307 | 321 | 80,000 |
2016/01/26 | 302 | 306 | 302 | 304 | 33,000 |
2016/01/25 | 306 | 306 | 300 | 304 | 40,000 |
2016/01/22 | 296 | 298 | 293 | 298 | 43,000 |
2016/01/21 | 288 | 299 | 288 | 289 | 90,000 |
2016/01/20 | 296 | 299 | 291 | 292 | 53,000 |
2016/01/19 | 294 | 299 | 293 | 295 | 27,000 |
2016/01/18 | 291 | 298 | 291 | 294 | 92,000 |
2016/01/15 | 310 | 311 | 303 | 303 | 32,000 |
2016/01/14 | 311 | 311 | 304 | 305 | 38,000 |
2016/01/13 | 304 | 314 | 304 | 312 | 56,000 |
2016/01/12 | 313 | 313 | 302 | 302 | 92,000 |
2016/01/08 | 317 | 319 | 312 | 316 | 63,000 |
2016/01/07 | 324 | 324 | 320 | 320 | 57,000 |
2016/01/06 | 330 | 330 | 325 | 327 | 47,000 |
2016/01/05 | 328 | 333 | 326 | 332 | 25,000 |
2016/01/04 | 334 | 337 | 329 | 329 | 33,000 |