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 |
|---|---|---|---|---|---|
| 2024/05/02 | 5,100 | 5,100 | 5,060 | 5,070 | 3,900 |
| 2024/05/01 | 5,130 | 5,130 | 5,060 | 5,070 | 5,600 |
| 2024/04/30 | 5,090 | 5,130 | 5,030 | 5,130 | 6,800 |
| 2024/04/26 | 5,020 | 5,060 | 4,980 | 5,030 | 26,600 |
| 2024/04/25 | 5,050 | 5,080 | 5,010 | 5,040 | 10,300 |
| 2024/04/24 | 5,080 | 5,120 | 5,050 | 5,090 | 7,800 |
| 2024/04/23 | 5,110 | 5,140 | 5,070 | 5,080 | 7,700 |
| 2024/04/22 | 5,060 | 5,140 | 5,060 | 5,110 | 5,500 |
| 2024/04/19 | 5,070 | 5,110 | 4,990 | 5,040 | 9,400 |
| 2024/04/18 | 4,955 | 5,140 | 4,950 | 5,070 | 14,900 |
| 2024/04/17 | 5,010 | 5,040 | 4,940 | 4,970 | 30,700 |
| 2024/04/16 | 5,100 | 5,110 | 5,020 | 5,020 | 17,200 |
| 2024/04/15 | 5,090 | 5,140 | 5,040 | 5,100 | 11,500 |
| 2024/04/12 | 5,200 | 5,210 | 5,110 | 5,110 | 21,000 |
| 2024/04/11 | 5,240 | 5,250 | 5,210 | 5,210 | 7,800 |
| 2024/04/10 | 5,240 | 5,290 | 5,240 | 5,260 | 6,400 |
| 2024/04/09 | 5,230 | 5,300 | 5,230 | 5,240 | 12,600 |
| 2024/04/08 | 5,290 | 5,300 | 5,230 | 5,270 | 9,400 |
| 2024/04/05 | 5,210 | 5,260 | 5,190 | 5,230 | 9,800 |
| 2024/04/04 | 5,310 | 5,310 | 5,210 | 5,230 | 7,700 |
| 2024/04/03 | 5,200 | 5,320 | 5,190 | 5,310 | 14,400 |
| 2024/04/02 | 5,340 | 5,340 | 5,210 | 5,240 | 15,000 |
| 2024/04/01 | 5,440 | 5,460 | 5,340 | 5,340 | 15,600 |
| 2024/03/29 | 5,420 | 5,450 | 5,410 | 5,440 | 9,000 |
| 2024/03/28 | 5,450 | 5,500 | 5,410 | 5,410 | 28,700 |
| 2024/03/27 | 5,750 | 5,770 | 5,690 | 5,710 | 40,000 |
| 2024/03/26 | 5,760 | 5,760 | 5,700 | 5,750 | 14,800 |
| 2024/03/25 | 5,710 | 5,750 | 5,710 | 5,750 | 16,100 |
| 2024/03/22 | 5,690 | 5,710 | 5,670 | 5,690 | 17,600 |
| 2024/03/21 | 5,730 | 5,730 | 5,660 | 5,690 | 17,400 |
| 2024/03/19 | 5,690 | 5,700 | 5,640 | 5,690 | 10,800 |
| 2024/03/18 | 5,670 | 5,710 | 5,640 | 5,650 | 9,800 |
| 2024/03/15 | 5,630 | 5,700 | 5,630 | 5,670 | 6,400 |
| 2024/03/14 | 5,580 | 5,660 | 5,580 | 5,630 | 6,500 |
| 2024/03/13 | 5,710 | 5,710 | 5,570 | 5,600 | 9,900 |
| 2024/03/12 | 5,560 | 5,660 | 5,550 | 5,650 | 14,100 |
| 2024/03/11 | 5,600 | 5,600 | 5,500 | 5,570 | 25,700 |
| 2024/03/08 | 5,660 | 5,680 | 5,620 | 5,640 | 12,100 |
| 2024/03/07 | 5,780 | 5,780 | 5,670 | 5,670 | 16,300 |
| 2024/03/06 | 5,740 | 5,790 | 5,720 | 5,720 | 9,100 |
| 2024/03/05 | 5,730 | 5,780 | 5,720 | 5,720 | 16,400 |
| 2024/03/04 | 5,820 | 5,820 | 5,720 | 5,740 | 60,800 |
| 2024/03/01 | 6,000 | 6,000 | 5,850 | 5,850 | 42,800 |
| 2024/02/29 | 6,180 | 6,180 | 6,040 | 6,040 | 6,200 |
| 2024/02/28 | 5,960 | 6,150 | 5,960 | 6,100 | 13,100 |
| 2024/02/27 | 5,970 | 6,030 | 5,930 | 5,930 | 9,100 |
| 2024/02/26 | 6,030 | 6,090 | 5,990 | 6,000 | 10,300 |
| 2024/02/22 | 5,990 | 6,080 | 5,970 | 6,030 | 8,400 |
| 2024/02/21 | 5,980 | 5,990 | 5,950 | 5,950 | 3,400 |
| 2024/02/20 | 5,950 | 6,000 | 5,920 | 5,960 | 5,400 |
| 2024/02/19 | 5,850 | 5,960 | 5,800 | 5,880 | 10,000 |
| 2024/02/16 | 5,650 | 5,870 | 5,600 | 5,850 | 40,400 |
| 2024/02/15 | 6,060 | 6,060 | 6,000 | 6,000 | 5,500 |
| 2024/02/14 | 6,040 | 6,060 | 6,010 | 6,010 | 2,800 |
| 2024/02/13 | 6,010 | 6,090 | 6,010 | 6,030 | 6,400 |
| 2024/02/09 | 6,040 | 6,060 | 6,000 | 6,010 | 9,000 |
| 2024/02/08 | 6,100 | 6,100 | 6,040 | 6,070 | 6,600 |
| 2024/02/07 | 6,130 | 6,150 | 6,110 | 6,110 | 2,500 |
| 2024/02/06 | 6,150 | 6,160 | 6,120 | 6,130 | 3,100 |
| 2024/02/05 | 6,100 | 6,150 | 6,090 | 6,100 | 5,000 |
| 2024/02/02 | 6,110 | 6,110 | 6,060 | 6,100 | 1,100 |
| 2024/02/01 | 6,130 | 6,130 | 6,050 | 6,050 | 3,000 |
| 2024/01/31 | 6,020 | 6,130 | 6,020 | 6,130 | 4,600 |
| 2024/01/30 | 6,060 | 6,060 | 6,010 | 6,020 | 15,100 |
| 2024/01/29 | 5,990 | 6,060 | 5,990 | 6,040 | 3,500 |
| 2024/01/26 | 6,010 | 6,020 | 5,960 | 5,970 | 6,400 |
| 2024/01/25 | 6,050 | 6,100 | 6,020 | 6,020 | 4,800 |
| 2024/01/24 | 6,100 | 6,140 | 6,050 | 6,050 | 4,600 |
| 2024/01/23 | 6,110 | 6,140 | 6,100 | 6,100 | 4,600 |
| 2024/01/22 | 6,100 | 6,130 | 6,070 | 6,110 | 4,300 |
| 2024/01/19 | 6,130 | 6,170 | 6,070 | 6,070 | 5,800 |
| 2024/01/18 | 6,090 | 6,190 | 6,070 | 6,100 | 5,600 |
| 2024/01/17 | 6,000 | 6,160 | 6,000 | 6,050 | 6,700 |
| 2024/01/16 | 6,030 | 6,040 | 5,980 | 5,990 | 4,700 |
| 2024/01/15 | 5,980 | 6,060 | 5,970 | 6,030 | 5,900 |
| 2024/01/12 | 6,040 | 6,120 | 5,970 | 5,980 | 9,300 |
| 2024/01/11 | 6,140 | 6,140 | 6,050 | 6,050 | 7,800 |
| 2024/01/10 | 6,000 | 6,250 | 6,000 | 6,140 | 10,400 |
| 2024/01/09 | 5,940 | 6,080 | 5,940 | 5,980 | 8,600 |
| 2024/01/05 | 5,910 | 5,970 | 5,880 | 5,940 | 5,700 |
| 2024/01/04 | 5,650 | 5,880 | 5,590 | 5,860 | 10,500 |