5261 リソルホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5,130 | 5,130 | 5,060 | 5,070 | 5,600 | 5,070 |
| 2024-04-30 | 5,090 | 5,130 | 5,030 | 5,130 | 6,800 | 5,130 |
| 2024-04-26 | 5,020 | 5,060 | 4,980 | 5,030 | 26,600 | 5,030 |
| 2024-04-25 | 5,050 | 5,080 | 5,010 | 5,040 | 10,300 | 5,040 |
| 2024-04-24 | 5,080 | 5,120 | 5,050 | 5,090 | 7,800 | 5,090 |
| 2024-04-23 | 5,110 | 5,140 | 5,070 | 5,080 | 7,700 | 5,080 |
| 2024-04-22 | 5,060 | 5,140 | 5,060 | 5,110 | 5,500 | 5,110 |
| 2024-04-19 | 5,070 | 5,110 | 4,990 | 5,040 | 9,400 | 5,040 |
| 2024-04-18 | 4,955 | 5,140 | 4,950 | 5,070 | 14,900 | 5,070 |
| 2024-04-17 | 5,010 | 5,040 | 4,940 | 4,970 | 30,700 | 4,970 |
| 2024-04-16 | 5,100 | 5,110 | 5,020 | 5,020 | 17,200 | 5,020 |
| 2024-04-15 | 5,090 | 5,140 | 5,040 | 5,100 | 11,500 | 5,100 |
| 2024-04-12 | 5,200 | 5,210 | 5,110 | 5,110 | 21,000 | 5,110 |
| 2024-04-11 | 5,240 | 5,250 | 5,210 | 5,210 | 7,800 | 5,210 |
| 2024-04-10 | 5,240 | 5,290 | 5,240 | 5,260 | 6,400 | 5,260 |
| 2024-04-09 | 5,230 | 5,300 | 5,230 | 5,240 | 12,600 | 5,240 |
| 2024-04-08 | 5,290 | 5,300 | 5,230 | 5,270 | 9,400 | 5,270 |
| 2024-04-05 | 5,210 | 5,260 | 5,190 | 5,230 | 9,800 | 5,230 |
| 2024-04-04 | 5,310 | 5,310 | 5,210 | 5,230 | 7,700 | 5,230 |
| 2024-04-03 | 5,200 | 5,320 | 5,190 | 5,310 | 14,400 | 5,310 |
| 2024-04-02 | 5,340 | 5,340 | 5,210 | 5,240 | 15,000 | 5,240 |
| 2024-04-01 | 5,440 | 5,460 | 5,340 | 5,340 | 15,600 | 5,340 |
| 2024-03-29 | 5,420 | 5,450 | 5,410 | 5,440 | 9,000 | 5,440 |
| 2024-03-28 | 5,450 | 5,500 | 5,410 | 5,410 | 28,700 | 5,410 |
| 2024-03-27 | 5,750 | 5,770 | 5,690 | 5,710 | 40,000 | 5,710 |
| 2024-03-26 | 5,760 | 5,760 | 5,700 | 5,750 | 14,800 | 5,750 |
| 2024-03-25 | 5,710 | 5,750 | 5,710 | 5,750 | 16,100 | 5,750 |
| 2024-03-22 | 5,690 | 5,710 | 5,670 | 5,690 | 17,600 | 5,690 |
| 2024-03-21 | 5,730 | 5,730 | 5,660 | 5,690 | 17,400 | 5,690 |
| 2024-03-19 | 5,690 | 5,700 | 5,640 | 5,690 | 10,800 | 5,690 |
| 2024-03-18 | 5,670 | 5,710 | 5,640 | 5,650 | 9,800 | 5,650 |
| 2024-03-15 | 5,630 | 5,700 | 5,630 | 5,670 | 6,400 | 5,670 |
| 2024-03-14 | 5,580 | 5,660 | 5,580 | 5,630 | 6,500 | 5,630 |
| 2024-03-13 | 5,710 | 5,710 | 5,570 | 5,600 | 9,900 | 5,600 |
| 2024-03-12 | 5,560 | 5,660 | 5,550 | 5,650 | 14,100 | 5,650 |
| 2024-03-11 | 5,600 | 5,600 | 5,500 | 5,570 | 25,700 | 5,570 |
| 2024-03-08 | 5,660 | 5,680 | 5,620 | 5,640 | 12,100 | 5,640 |
| 2024-03-07 | 5,780 | 5,780 | 5,670 | 5,670 | 16,300 | 5,670 |
| 2024-03-06 | 5,740 | 5,790 | 5,720 | 5,720 | 9,100 | 5,720 |
| 2024-03-05 | 5,730 | 5,780 | 5,720 | 5,720 | 16,400 | 5,720 |
| 2024-03-04 | 5,820 | 5,820 | 5,720 | 5,740 | 60,800 | 5,740 |
| 2024-03-01 | 6,000 | 6,000 | 5,850 | 5,850 | 42,800 | 5,850 |
| 2024-02-29 | 6,180 | 6,180 | 6,040 | 6,040 | 6,200 | 6,040 |
| 2024-02-28 | 5,960 | 6,150 | 5,960 | 6,100 | 13,100 | 6,100 |
| 2024-02-27 | 5,970 | 6,030 | 5,930 | 5,930 | 9,100 | 5,930 |
| 2024-02-26 | 6,030 | 6,090 | 5,990 | 6,000 | 10,300 | 6,000 |
| 2024-02-22 | 5,990 | 6,080 | 5,970 | 6,030 | 8,400 | 6,030 |
| 2024-02-21 | 5,980 | 5,990 | 5,950 | 5,950 | 3,400 | 5,950 |
| 2024-02-20 | 5,950 | 6,000 | 5,920 | 5,960 | 5,400 | 5,960 |
| 2024-02-19 | 5,850 | 5,960 | 5,800 | 5,880 | 10,000 | 5,880 |
| 2024-02-16 | 5,650 | 5,870 | 5,600 | 5,850 | 40,400 | 5,850 |
| 2024-02-15 | 6,060 | 6,060 | 6,000 | 6,000 | 5,500 | 6,000 |
| 2024-02-14 | 6,040 | 6,060 | 6,010 | 6,010 | 2,800 | 6,010 |
| 2024-02-13 | 6,010 | 6,090 | 6,010 | 6,030 | 6,400 | 6,030 |
| 2024-02-09 | 6,040 | 6,060 | 6,000 | 6,010 | 9,000 | 6,010 |
| 2024-02-08 | 6,100 | 6,100 | 6,040 | 6,070 | 6,600 | 6,070 |
| 2024-02-07 | 6,130 | 6,150 | 6,110 | 6,110 | 2,500 | 6,110 |
| 2024-02-06 | 6,150 | 6,160 | 6,120 | 6,130 | 3,100 | 6,130 |
| 2024-02-05 | 6,100 | 6,150 | 6,090 | 6,100 | 5,000 | 6,100 |
| 2024-02-02 | 6,110 | 6,110 | 6,060 | 6,100 | 1,100 | 6,100 |
| 2024-02-01 | 6,130 | 6,130 | 6,050 | 6,050 | 3,000 | 6,050 |
| 2024-01-31 | 6,020 | 6,130 | 6,020 | 6,130 | 4,600 | 6,130 |
| 2024-01-30 | 6,060 | 6,060 | 6,010 | 6,020 | 15,100 | 6,020 |
| 2024-01-29 | 5,990 | 6,060 | 5,990 | 6,040 | 3,500 | 6,040 |
| 2024-01-26 | 6,010 | 6,020 | 5,960 | 5,970 | 6,400 | 5,970 |
| 2024-01-25 | 6,050 | 6,100 | 6,020 | 6,020 | 4,800 | 6,020 |
| 2024-01-24 | 6,100 | 6,140 | 6,050 | 6,050 | 4,600 | 6,050 |
| 2024-01-23 | 6,110 | 6,140 | 6,100 | 6,100 | 4,600 | 6,100 |
| 2024-01-22 | 6,100 | 6,130 | 6,070 | 6,110 | 4,300 | 6,110 |
| 2024-01-19 | 6,130 | 6,170 | 6,070 | 6,070 | 5,800 | 6,070 |
| 2024-01-18 | 6,090 | 6,190 | 6,070 | 6,100 | 5,600 | 6,100 |
| 2024-01-17 | 6,000 | 6,160 | 6,000 | 6,050 | 6,700 | 6,050 |
| 2024-01-16 | 6,030 | 6,040 | 5,980 | 5,990 | 4,700 | 5,990 |
| 2024-01-15 | 5,980 | 6,060 | 5,970 | 6,030 | 5,900 | 6,030 |
| 2024-01-12 | 6,040 | 6,120 | 5,970 | 5,980 | 9,300 | 5,980 |
| 2024-01-11 | 6,140 | 6,140 | 6,050 | 6,050 | 7,800 | 6,050 |
| 2024-01-10 | 6,000 | 6,250 | 6,000 | 6,140 | 10,400 | 6,140 |
| 2024-01-09 | 5,940 | 6,080 | 5,940 | 5,980 | 8,600 | 5,980 |
| 2024-01-05 | 5,910 | 5,970 | 5,880 | 5,940 | 5,700 | 5,940 |
| 2024-01-04 | 5,650 | 5,880 | 5,590 | 5,860 | 10,500 | 5,860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
