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 |
|---|---|---|---|---|---|
| 2026/02/03 | 7,890 | 8,100 | 7,870 | 7,940 | 14,900 |
| 2026/02/02 | 7,760 | 7,890 | 7,760 | 7,880 | 7,000 |
| 2026/01/30 | 7,610 | 7,820 | 7,580 | 7,760 | 9,200 |
| 2026/01/29 | 7,590 | 7,680 | 7,550 | 7,620 | 7,400 |
| 2026/01/28 | 7,680 | 7,710 | 7,540 | 7,550 | 7,400 |
| 2026/01/27 | 7,820 | 7,850 | 7,690 | 7,710 | 7,200 |
| 2026/01/26 | 7,770 | 7,890 | 7,710 | 7,850 | 11,400 |
| 2026/01/23 | 7,700 | 7,760 | 7,650 | 7,750 | 7,800 |
| 2026/01/22 | 7,630 | 7,670 | 7,560 | 7,640 | 7,500 |
| 2026/01/21 | 7,350 | 7,570 | 7,290 | 7,510 | 13,400 |
| 2026/01/20 | 7,380 | 7,440 | 7,200 | 7,350 | 12,200 |
| 2026/01/19 | 7,510 | 7,510 | 7,210 | 7,350 | 25,600 |
| 2026/01/16 | 7,580 | 7,630 | 7,500 | 7,500 | 8,600 |
| 2026/01/15 | 7,570 | 7,670 | 7,570 | 7,570 | 9,400 |
| 2026/01/14 | 7,700 | 7,700 | 7,580 | 7,640 | 12,400 |
| 2026/01/13 | 7,900 | 7,910 | 7,690 | 7,700 | 20,000 |
| 2026/01/09 | 7,700 | 7,840 | 7,690 | 7,810 | 11,300 |
| 2026/01/08 | 7,680 | 7,850 | 7,680 | 7,690 | 13,200 |
| 2026/01/07 | 7,450 | 7,610 | 7,410 | 7,610 | 8,400 |
| 2026/01/06 | 7,400 | 7,510 | 7,400 | 7,460 | 7,000 |
| 2026/01/05 | 7,250 | 7,400 | 7,250 | 7,380 | 12,100 |
| 2025/12/30 | 7,320 | 7,390 | 7,230 | 7,250 | 10,500 |
| 2025/12/29 | 7,420 | 7,450 | 7,310 | 7,320 | 12,800 |
| 2025/12/26 | 7,360 | 7,490 | 7,340 | 7,420 | 11,700 |
| 2025/12/25 | 7,290 | 7,370 | 7,250 | 7,330 | 10,500 |
| 2025/12/24 | 7,080 | 7,260 | 7,080 | 7,220 | 10,100 |
| 2025/12/23 | 7,030 | 7,170 | 7,030 | 7,050 | 8,600 |
| 2025/12/22 | 7,290 | 7,320 | 7,100 | 7,110 | 15,100 |
| 2025/12/19 | 7,070 | 7,180 | 7,000 | 7,180 | 9,800 |
| 2025/12/18 | 6,900 | 7,070 | 6,900 | 7,000 | 6,400 |
| 2025/12/17 | 7,010 | 7,010 | 6,810 | 6,910 | 14,200 |
| 2025/12/16 | 7,000 | 7,080 | 6,940 | 7,030 | 9,900 |
| 2025/12/15 | 6,810 | 6,970 | 6,800 | 6,950 | 9,700 |
| 2025/12/12 | 6,760 | 6,810 | 6,720 | 6,760 | 8,500 |
| 2025/12/11 | 6,680 | 6,780 | 6,680 | 6,720 | 9,400 |
| 2025/12/10 | 6,580 | 6,740 | 6,560 | 6,680 | 13,700 |
| 2025/12/09 | 6,500 | 6,540 | 6,450 | 6,540 | 5,300 |
| 2025/12/08 | 6,450 | 6,500 | 6,450 | 6,500 | 3,800 |
| 2025/12/05 | 6,410 | 6,450 | 6,390 | 6,450 | 4,200 |
| 2025/12/04 | 6,330 | 6,490 | 6,330 | 6,460 | 5,000 |
| 2025/12/03 | 6,490 | 6,490 | 6,320 | 6,340 | 7,200 |
| 2025/12/02 | 6,570 | 6,610 | 6,500 | 6,500 | 7,400 |
| 2025/12/01 | 6,570 | 6,600 | 6,500 | 6,520 | 10,800 |
| 2025/11/28 | 6,300 | 6,620 | 6,300 | 6,570 | 20,200 |
| 2025/11/27 | 6,200 | 6,290 | 6,200 | 6,290 | 7,300 |
| 2025/11/26 | 6,180 | 6,200 | 6,130 | 6,200 | 9,300 |
| 2025/11/25 | 6,080 | 6,180 | 6,070 | 6,180 | 10,500 |
| 2025/11/21 | 6,040 | 6,080 | 6,040 | 6,060 | 3,700 |
| 2025/11/20 | 6,070 | 6,100 | 6,030 | 6,070 | 5,900 |
| 2025/11/19 | 6,060 | 6,090 | 6,020 | 6,060 | 4,900 |
| 2025/11/18 | 6,010 | 6,110 | 6,000 | 6,050 | 12,400 |
| 2025/11/17 | 6,100 | 6,100 | 5,960 | 6,010 | 13,800 |
| 2025/11/14 | 6,000 | 6,100 | 5,980 | 6,100 | 13,300 |
| 2025/11/13 | 5,940 | 6,000 | 5,900 | 6,000 | 15,400 |
| 2025/11/12 | 5,860 | 5,940 | 5,820 | 5,940 | 10,600 |
| 2025/11/11 | 5,920 | 5,920 | 5,800 | 5,840 | 16,500 |
| 2025/11/10 | 5,860 | 5,930 | 5,840 | 5,930 | 24,700 |
| 2025/11/07 | 5,900 | 5,900 | 5,810 | 5,830 | 26,100 |
| 2025/11/06 | 5,360 | 5,800 | 5,320 | 5,800 | 63,800 |
| 2025/11/05 | 5,380 | 5,380 | 5,320 | 5,350 | 8,600 |
| 2025/11/04 | 5,400 | 5,400 | 5,360 | 5,360 | 3,300 |
| 2025/10/31 | 5,410 | 5,410 | 5,370 | 5,390 | 4,700 |
| 2025/10/30 | 5,380 | 5,400 | 5,370 | 5,370 | 2,800 |
| 2025/10/29 | 5,420 | 5,420 | 5,380 | 5,380 | 4,400 |
| 2025/10/28 | 5,380 | 5,430 | 5,380 | 5,390 | 5,500 |
| 2025/10/27 | 5,400 | 5,400 | 5,380 | 5,380 | 1,800 |
| 2025/10/24 | 5,390 | 5,400 | 5,380 | 5,400 | 1,500 |
| 2025/10/23 | 5,390 | 5,400 | 5,380 | 5,390 | 1,600 |
| 2025/10/22 | 5,370 | 5,390 | 5,370 | 5,390 | 1,200 |
| 2025/10/21 | 5,400 | 5,400 | 5,370 | 5,370 | 4,100 |
| 2025/10/20 | 5,380 | 5,400 | 5,370 | 5,390 | 6,200 |
| 2025/10/17 | 5,400 | 5,410 | 5,380 | 5,380 | 3,500 |
| 2025/10/16 | 5,400 | 5,420 | 5,390 | 5,400 | 2,600 |
| 2025/10/15 | 5,400 | 5,420 | 5,400 | 5,400 | 1,600 |
| 2025/10/14 | 5,400 | 5,430 | 5,380 | 5,400 | 5,600 |
| 2025/10/10 | 5,450 | 5,450 | 5,410 | 5,420 | 3,600 |
| 2025/10/09 | 5,460 | 5,470 | 5,440 | 5,450 | 2,400 |
| 2025/10/08 | 5,430 | 5,470 | 5,430 | 5,460 | 2,600 |
| 2025/10/07 | 5,430 | 5,470 | 5,420 | 5,430 | 3,700 |
| 2025/10/06 | 5,470 | 5,470 | 5,410 | 5,430 | 4,000 |
| 2025/10/03 | 5,410 | 5,470 | 5,410 | 5,460 | 3,400 |
| 2025/10/02 | 5,430 | 5,440 | 5,400 | 5,410 | 3,100 |
| 2025/10/01 | 5,460 | 5,460 | 5,390 | 5,400 | 7,200 |
| 2025/09/30 | 5,430 | 5,480 | 5,420 | 5,430 | 2,200 |
| 2025/09/29 | 5,470 | 5,490 | 5,420 | 5,420 | 5,000 |
| 2025/09/26 | 5,400 | 5,430 | 5,400 | 5,430 | 6,100 |
| 2025/09/25 | 5,420 | 5,420 | 5,400 | 5,400 | 1,300 |
| 2025/09/24 | 5,440 | 5,440 | 5,400 | 5,420 | 3,800 |
| 2025/09/22 | 5,390 | 5,440 | 5,390 | 5,440 | 2,000 |
| 2025/09/19 | 5,400 | 5,420 | 5,370 | 5,380 | 4,400 |
| 2025/09/18 | 5,440 | 5,480 | 5,400 | 5,400 | 4,900 |
| 2025/09/17 | 5,430 | 5,460 | 5,420 | 5,440 | 2,200 |
| 2025/09/16 | 5,450 | 5,480 | 5,440 | 5,450 | 2,200 |
| 2025/09/12 | 5,490 | 5,490 | 5,420 | 5,450 | 2,900 |
| 2025/09/11 | 5,490 | 5,490 | 5,430 | 5,460 | 4,800 |
| 2025/09/10 | 5,480 | 5,480 | 5,460 | 5,460 | 1,900 |
| 2025/09/09 | 5,470 | 5,480 | 5,460 | 5,460 | 1,400 |
| 2025/09/08 | 5,430 | 5,480 | 5,430 | 5,450 | 6,600 |
| 2025/09/05 | 5,450 | 5,450 | 5,400 | 5,430 | 1,800 |
| 2025/09/04 | 5,420 | 5,470 | 5,410 | 5,450 | 3,100 |
| 2025/09/03 | 5,360 | 5,450 | 5,360 | 5,410 | 3,800 |
| 2025/09/02 | 5,440 | 5,440 | 5,350 | 5,360 | 4,000 |
| 2025/09/01 | 5,460 | 5,460 | 5,380 | 5,380 | 5,900 |
| 2025/08/29 | 5,390 | 5,500 | 5,390 | 5,460 | 6,900 |
| 2025/08/28 | 5,360 | 5,390 | 5,360 | 5,380 | 3,300 |
| 2025/08/27 | 5,290 | 5,380 | 5,290 | 5,380 | 5,300 |
| 2025/08/26 | 5,280 | 5,330 | 5,280 | 5,310 | 3,400 |
| 2025/08/25 | 5,320 | 5,330 | 5,260 | 5,280 | 7,500 |
| 2025/08/22 | 5,300 | 5,300 | 5,290 | 5,300 | 4,900 |
| 2025/08/21 | 5,290 | 5,310 | 5,260 | 5,290 | 2,100 |
| 2025/08/20 | 5,310 | 5,310 | 5,300 | 5,310 | 1,900 |
| 2025/08/19 | 5,270 | 5,300 | 5,270 | 5,300 | 5,200 |
| 2025/08/18 | 5,240 | 5,290 | 5,240 | 5,290 | 3,500 |
| 2025/08/15 | 5,240 | 5,250 | 5,240 | 5,240 | 1,700 |
| 2025/08/14 | 5,250 | 5,270 | 5,240 | 5,240 | 2,400 |
| 2025/08/13 | 5,250 | 5,280 | 5,230 | 5,260 | 5,400 |
| 2025/08/12 | 5,280 | 5,290 | 5,220 | 5,250 | 4,900 |
| 2025/08/08 | 5,280 | 5,280 | 5,260 | 5,270 | 2,900 |
| 2025/08/07 | 5,250 | 5,280 | 5,240 | 5,260 | 5,300 |
| 2025/08/06 | 5,220 | 5,250 | 5,190 | 5,200 | 3,100 |
| 2025/08/05 | 5,230 | 5,240 | 5,190 | 5,200 | 4,300 |
| 2025/08/04 | 5,190 | 5,230 | 5,180 | 5,230 | 3,500 |
| 2025/08/01 | 5,170 | 5,210 | 5,160 | 5,190 | 3,700 |
| 2025/07/31 | 5,200 | 5,210 | 5,180 | 5,190 | 1,800 |
| 2025/07/30 | 5,220 | 5,220 | 5,190 | 5,200 | 2,400 |
| 2025/07/29 | 5,210 | 5,220 | 5,190 | 5,220 | 3,300 |
| 2025/07/28 | 5,190 | 5,210 | 5,180 | 5,200 | 3,600 |
| 2025/07/25 | 5,160 | 5,180 | 5,150 | 5,160 | 1,800 |
| 2025/07/24 | 5,180 | 5,180 | 5,150 | 5,150 | 1,000 |
| 2025/07/23 | 5,160 | 5,170 | 5,150 | 5,150 | 3,400 |
| 2025/07/22 | 5,210 | 5,210 | 5,160 | 5,160 | 3,100 |
| 2025/07/18 | 5,240 | 5,240 | 5,170 | 5,170 | 2,800 |
| 2025/07/17 | 5,240 | 5,240 | 5,200 | 5,200 | 1,600 |
| 2025/07/16 | 5,180 | 5,220 | 5,180 | 5,220 | 3,700 |
| 2025/07/15 | 5,170 | 5,190 | 5,170 | 5,180 | 2,800 |
| 2025/07/14 | 5,160 | 5,170 | 5,140 | 5,170 | 1,800 |
| 2025/07/11 | 5,140 | 5,140 | 5,120 | 5,120 | 900 |
| 2025/07/10 | 5,150 | 5,160 | 5,120 | 5,120 | 5,300 |
| 2025/07/09 | 5,100 | 5,120 | 5,090 | 5,110 | 1,700 |
| 2025/07/08 | 5,060 | 5,090 | 5,060 | 5,090 | 3,200 |
| 2025/07/07 | 5,060 | 5,090 | 5,060 | 5,060 | 3,800 |
| 2025/07/04 | 5,070 | 5,080 | 5,050 | 5,060 | 2,800 |
| 2025/07/03 | 5,050 | 5,070 | 5,050 | 5,050 | 1,500 |
| 2025/07/02 | 5,080 | 5,080 | 5,040 | 5,040 | 2,200 |
| 2025/07/01 | 5,040 | 5,070 | 5,030 | 5,060 | 1,900 |
| 2025/06/30 | 5,030 | 5,050 | 5,030 | 5,030 | 3,700 |
| 2025/06/27 | 5,060 | 5,060 | 5,030 | 5,030 | 2,400 |
| 2025/06/26 | 5,040 | 5,060 | 5,040 | 5,040 | 2,000 |
| 2025/06/25 | 5,050 | 5,050 | 5,030 | 5,050 | 2,500 |
| 2025/06/24 | 5,040 | 5,060 | 5,030 | 5,040 | 1,600 |
| 2025/06/23 | 5,040 | 5,050 | 5,030 | 5,040 | 1,900 |
| 2025/06/20 | 5,080 | 5,080 | 5,030 | 5,030 | 4,100 |
| 2025/06/19 | 5,070 | 5,090 | 5,070 | 5,070 | 1,300 |
| 2025/06/18 | 5,060 | 5,080 | 5,050 | 5,070 | 1,100 |
| 2025/06/17 | 5,050 | 5,090 | 5,040 | 5,060 | 2,200 |
| 2025/06/16 | 5,030 | 5,080 | 5,030 | 5,050 | 3,500 |
| 2025/06/13 | 5,140 | 5,140 | 5,080 | 5,080 | 2,200 |
| 2025/06/12 | 5,140 | 5,150 | 5,120 | 5,120 | 1,800 |
| 2025/06/11 | 5,110 | 5,130 | 5,110 | 5,130 | 2,200 |
| 2025/06/10 | 5,120 | 5,120 | 5,080 | 5,090 | 1,300 |
| 2025/06/09 | 5,120 | 5,120 | 5,080 | 5,080 | 2,300 |
| 2025/06/06 | 5,070 | 5,090 | 5,060 | 5,060 | 1,200 |
| 2025/06/05 | 5,050 | 5,070 | 5,050 | 5,050 | 1,200 |
| 2025/06/04 | 5,050 | 5,100 | 5,040 | 5,050 | 2,600 |
| 2025/06/03 | 5,040 | 5,070 | 5,040 | 5,070 | 2,100 |
| 2025/06/02 | 5,030 | 5,050 | 5,030 | 5,030 | 1,600 |
| 2025/05/30 | 5,020 | 5,040 | 5,020 | 5,020 | 1,500 |
| 2025/05/29 | 5,040 | 5,040 | 5,020 | 5,020 | 800 |
| 2025/05/28 | 5,020 | 5,030 | 5,010 | 5,030 | 1,800 |
| 2025/05/27 | 5,020 | 5,040 | 5,010 | 5,020 | 2,400 |
| 2025/05/26 | 5,050 | 5,050 | 5,000 | 5,050 | 1,700 |
| 2025/05/23 | 5,020 | 5,050 | 5,010 | 5,010 | 2,600 |
| 2025/05/22 | 5,010 | 5,040 | 5,000 | 5,040 | 6,400 |
| 2025/05/21 | 5,050 | 5,070 | 5,040 | 5,050 | 1,800 |
| 2025/05/20 | 5,070 | 5,080 | 5,050 | 5,060 | 1,500 |
| 2025/05/19 | 5,060 | 5,070 | 5,040 | 5,050 | 1,600 |
| 2025/05/16 | 5,090 | 5,090 | 5,040 | 5,050 | 2,100 |
| 2025/05/15 | 5,080 | 5,100 | 5,070 | 5,070 | 2,300 |
| 2025/05/14 | 5,070 | 5,090 | 5,050 | 5,060 | 2,000 |
| 2025/05/13 | 5,110 | 5,110 | 5,060 | 5,060 | 4,900 |
| 2025/05/12 | 5,160 | 5,170 | 5,100 | 5,100 | 4,200 |
| 2025/05/09 | 5,150 | 5,150 | 5,090 | 5,100 | 5,300 |
| 2025/05/08 | 5,150 | 5,280 | 5,120 | 5,180 | 7,300 |
| 2025/05/07 | 5,080 | 5,280 | 5,040 | 5,200 | 14,300 |
| 2025/05/02 | 5,060 | 5,100 | 5,050 | 5,050 | 1,900 |
| 2025/05/01 | 5,060 | 5,090 | 5,040 | 5,040 | 3,400 |
| 2025/04/30 | 5,030 | 5,090 | 5,010 | 5,060 | 3,100 |
| 2025/04/28 | 5,010 | 5,080 | 5,010 | 5,020 | 6,200 |
| 2025/04/25 | 4,995 | 5,010 | 4,980 | 5,010 | 2,400 |
| 2025/04/24 | 5,000 | 5,010 | 4,975 | 4,980 | 6,400 |
| 2025/04/23 | 5,020 | 5,020 | 5,000 | 5,000 | 2,500 |
| 2025/04/22 | 5,000 | 5,020 | 5,000 | 5,020 | 1,800 |
| 2025/04/21 | 4,990 | 5,020 | 4,980 | 4,990 | 4,400 |
| 2025/04/18 | 4,950 | 4,985 | 4,925 | 4,985 | 3,300 |
| 2025/04/17 | 4,925 | 4,960 | 4,925 | 4,960 | 3,300 |
| 2025/04/16 | 4,935 | 4,950 | 4,915 | 4,925 | 5,100 |
| 2025/04/15 | 4,955 | 4,980 | 4,935 | 4,935 | 4,500 |
| 2025/04/14 | 5,010 | 5,020 | 4,950 | 4,950 | 6,200 |
| 2025/04/11 | 4,980 | 5,010 | 4,920 | 5,010 | 8,000 |
| 2025/04/10 | 5,010 | 5,040 | 4,950 | 5,010 | 11,100 |