リソルホールディングス
5261プライム/サービス業/RESOL HOLDINGS Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 8,430.0 | 8,580.0 | 8,430.0 | 8,580.0 | +20.0 | +0.23% | 6,600 |
| 2026-03-12 | 8,790.0 | 8,790.0 | 8,520.0 | 8,560.0 | -280.0 | -3.17% | 17,800 |
| 2026-03-11 | 8,770.0 | 8,910.0 | 8,740.0 | 8,840.0 | +160.0 | +1.84% | 8,900 |
| 2026-03-10 | 8,700.0 | 8,740.0 | 8,550.0 | 8,680.0 | +240.0 | +2.84% | 9,500 |
| 2026-03-09 | 8,430.0 | 8,600.0 | 8,380.0 | 8,440.0 | -270.0 | -3.10% | 19,600 |
| 2026-03-06 | 8,660.0 | 8,720.0 | 8,560.0 | 8,710.0 | +70.0 | +0.81% | 7,400 |
| 2026-03-05 | 8,500.0 | 8,720.0 | 8,500.0 | 8,640.0 | +290.0 | +3.47% | 7,400 |
| 2026-03-04 | 8,620.0 | 8,680.0 | 8,250.0 | 8,350.0 | -400.0 | -4.57% | 27,000 |
| 2026-03-03 | 8,880.0 | 8,880.0 | 8,750.0 | 8,750.0 | -140.0 | -1.57% | 11,600 |
| 2026-03-02 | 8,780.0 | 8,890.0 | 8,640.0 | 8,890.0 | -40.0 | -0.45% | 10,900 |
| 2026-02-27 | 8,630.0 | 8,930.0 | 8,610.0 | 8,930.0 | +350.0 | +4.08% | 12,500 |
| 2026-02-26 | 8,400.0 | 8,670.0 | 8,350.0 | 8,580.0 | +230.0 | +2.75% | 12,000 |
| 2026-02-25 | 8,420.0 | 8,480.0 | 8,350.0 | 8,350.0 | 0.0 | 0.00% | 7,600 |
| 2026-02-24 | 8,350.0 | 8,450.0 | 8,350.0 | 8,350.0 | +10.0 | +0.12% | 6,700 |
| 2026-02-20 | 8,400.0 | 8,420.0 | 8,330.0 | 8,340.0 | -40.0 | -0.48% | 3,500 |
| 2026-02-19 | 8,280.0 | 8,490.0 | 8,280.0 | 8,380.0 | +100.0 | +1.21% | 8,900 |
| 2026-02-18 | 8,150.0 | 8,310.0 | 8,120.0 | 8,280.0 | +130.0 | +1.60% | 9,200 |
| 2026-02-17 | 8,220.0 | 8,250.0 | 8,150.0 | 8,150.0 | -90.0 | -1.09% | 8,900 |
| 2026-02-16 | 8,220.0 | 8,320.0 | 8,180.0 | 8,240.0 | +20.0 | +0.24% | 8,500 |
| 2026-02-13 | 8,150.0 | 8,250.0 | 8,150.0 | 8,220.0 | -10.0 | -0.12% | 6,200 |
| 2026-02-12 | 8,290.0 | 8,370.0 | 8,170.0 | 8,230.0 | -120.0 | -1.44% | 13,500 |
| 2026-02-10 | 8,380.0 | 8,450.0 | 8,350.0 | 8,350.0 | -30.0 | -0.36% | 7,700 |
| 2026-02-09 | 8,280.0 | 8,440.0 | 8,240.0 | 8,380.0 | +190.0 | +2.32% | 15,800 |
| 2026-02-06 | 8,280.0 | 8,300.0 | 8,120.0 | 8,190.0 | -30.0 | -0.36% | 12,000 |
| 2026-02-05 | 7,930.0 | 8,400.0 | 7,890.0 | 8,220.0 | +310.0 | +3.92% | 15,900 |
| 2026-02-04 | 7,910.0 | 7,970.0 | 7,910.0 | 7,910.0 | -30.0 | -0.38% | 5,200 |
| 2026-02-03 | 7,890.0 | 8,100.0 | 7,870.0 | 7,940.0 | +60.0 | +0.76% | 14,900 |
| 2026-02-02 | 7,760.0 | 7,890.0 | 7,760.0 | 7,880.0 | +120.0 | +1.55% | 7,000 |
| 2026-01-30 | 7,610.0 | 7,820.0 | 7,580.0 | 7,760.0 | +140.0 | +1.84% | 9,200 |
| 2026-01-29 | 7,590.0 | 7,680.0 | 7,550.0 | 7,620.0 | +70.0 | +0.93% | 7,400 |
| 2026-01-28 | 7,680.0 | 7,710.0 | 7,540.0 | 7,550.0 | -160.0 | -2.08% | 7,400 |
| 2026-01-27 | 7,820.0 | 7,850.0 | 7,690.0 | 7,710.0 | -140.0 | -1.78% | 7,200 |
| 2026-01-26 | 7,770.0 | 7,890.0 | 7,710.0 | 7,850.0 | +100.0 | +1.29% | 11,400 |
| 2026-01-23 | 7,700.0 | 7,760.0 | 7,650.0 | 7,750.0 | +110.0 | +1.44% | 7,800 |
| 2026-01-22 | 7,630.0 | 7,670.0 | 7,560.0 | 7,640.0 | +130.0 | +1.73% | 7,500 |
| 2026-01-21 | 7,350.0 | 7,570.0 | 7,290.0 | 7,510.0 | +160.0 | +2.18% | 13,400 |
| 2026-01-20 | 7,380.0 | 7,440.0 | 7,200.0 | 7,350.0 | 0.0 | 0.00% | 12,200 |
| 2026-01-19 | 7,510.0 | 7,510.0 | 7,210.0 | 7,350.0 | -150.0 | -2.00% | 25,600 |
| 2026-01-16 | 7,580.0 | 7,630.0 | 7,500.0 | 7,500.0 | -70.0 | -0.92% | 8,600 |
| 2026-01-15 | 7,570.0 | 7,670.0 | 7,570.0 | 7,570.0 | -70.0 | -0.92% | 9,400 |
| 2026-01-14 | 7,700.0 | 7,700.0 | 7,580.0 | 7,640.0 | -60.0 | -0.78% | 12,400 |
| 2026-01-13 | 7,900.0 | 7,910.0 | 7,690.0 | 7,700.0 | -110.0 | -1.41% | 20,000 |
| 2026-01-09 | 7,700.0 | 7,840.0 | 7,690.0 | 7,810.0 | +120.0 | +1.56% | 11,300 |
| 2026-01-08 | 7,680.0 | 7,850.0 | 7,680.0 | 7,690.0 | +80.0 | +1.05% | 13,200 |
| 2026-01-07 | 7,450.0 | 7,610.0 | 7,410.0 | 7,610.0 | +150.0 | +2.01% | 8,400 |
| 2026-01-06 | 7,400.0 | 7,510.0 | 7,400.0 | 7,460.0 | +80.0 | +1.08% | 7,000 |
| 2026-01-05 | 7,250.0 | 7,400.0 | 7,250.0 | 7,380.0 | +130.0 | +1.79% | 12,100 |
| 2025-12-30 | 7,320.0 | 7,390.0 | 7,230.0 | 7,250.0 | -70.0 | -0.96% | 10,500 |
| 2025-12-29 | 7,420.0 | 7,450.0 | 7,310.0 | 7,320.0 | -100.0 | -1.35% | 12,800 |
| 2025-12-26 | 7,360.0 | 7,490.0 | 7,340.0 | 7,420.0 | +90.0 | +1.23% | 11,700 |
| 2025-12-25 | 7,290.0 | 7,370.0 | 7,250.0 | 7,330.0 | +110.0 | +1.52% | 10,500 |
| 2025-12-24 | 7,080.0 | 7,260.0 | 7,080.0 | 7,220.0 | +170.0 | +2.41% | 10,100 |
| 2025-12-23 | 7,030.0 | 7,170.0 | 7,030.0 | 7,050.0 | -60.0 | -0.84% | 8,600 |
| 2025-12-22 | 7,290.0 | 7,320.0 | 7,100.0 | 7,110.0 | -70.0 | -0.97% | 15,100 |
| 2025-12-19 | 7,070.0 | 7,180.0 | 7,000.0 | 7,180.0 | +180.0 | +2.57% | 9,800 |
| 2025-12-18 | 6,900.0 | 7,070.0 | 6,900.0 | 7,000.0 | +90.0 | +1.30% | 6,400 |
| 2025-12-17 | 7,010.0 | 7,010.0 | 6,810.0 | 6,910.0 | -120.0 | -1.71% | 14,200 |
| 2025-12-16 | 7,000.0 | 7,080.0 | 6,940.0 | 7,030.0 | +80.0 | +1.15% | 9,900 |
| 2025-12-15 | 6,810.0 | 6,970.0 | 6,800.0 | 6,950.0 | +190.0 | +2.81% | 9,700 |
| 2025-12-12 | 6,760.0 | 6,810.0 | 6,720.0 | 6,760.0 | +40.0 | +0.60% | 8,500 |
| 2025-12-11 | 6,680.0 | 6,780.0 | 6,680.0 | 6,720.0 | +40.0 | +0.60% | 9,400 |
| 2025-12-10 | 6,580.0 | 6,740.0 | 6,560.0 | 6,680.0 | +140.0 | +2.14% | 13,700 |
| 2025-12-09 | 6,500.0 | 6,540.0 | 6,450.0 | 6,540.0 | +40.0 | +0.62% | 5,300 |
| 2025-12-08 | 6,450.0 | 6,500.0 | 6,450.0 | 6,500.0 | +50.0 | +0.78% | 3,800 |
| 2025-12-05 | 6,410.0 | 6,450.0 | 6,390.0 | 6,450.0 | -10.0 | -0.15% | 4,200 |
| 2025-12-04 | 6,330.0 | 6,490.0 | 6,330.0 | 6,460.0 | +120.0 | +1.89% | 5,000 |
| 2025-12-03 | 6,490.0 | 6,490.0 | 6,320.0 | 6,340.0 | -160.0 | -2.46% | 7,200 |
| 2025-12-02 | 6,570.0 | 6,610.0 | 6,500.0 | 6,500.0 | -20.0 | -0.31% | 7,400 |
| 2025-12-01 | 6,570.0 | 6,600.0 | 6,500.0 | 6,520.0 | -50.0 | -0.76% | 10,800 |
| 2025-11-28 | 6,300.0 | 6,620.0 | 6,300.0 | 6,570.0 | +280.0 | +4.45% | 20,200 |
| 2025-11-27 | 6,200.0 | 6,290.0 | 6,200.0 | 6,290.0 | +90.0 | +1.45% | 7,300 |
| 2025-11-26 | 6,180.0 | 6,200.0 | 6,130.0 | 6,200.0 | +20.0 | +0.32% | 9,300 |
| 2025-11-25 | 6,080.0 | 6,180.0 | 6,070.0 | 6,180.0 | +120.0 | +1.98% | 10,500 |
| 2025-11-21 | 6,040.0 | 6,080.0 | 6,040.0 | 6,060.0 | -10.0 | -0.16% | 3,700 |
| 2025-11-20 | 6,070.0 | 6,100.0 | 6,030.0 | 6,070.0 | +10.0 | +0.17% | 5,900 |
| 2025-11-19 | 6,060.0 | 6,090.0 | 6,020.0 | 6,060.0 | +10.0 | +0.17% | 4,900 |
| 2025-11-18 | 6,010.0 | 6,110.0 | 6,000.0 | 6,050.0 | +40.0 | +0.67% | 12,400 |
| 2025-11-17 | 6,100.0 | 6,100.0 | 5,960.0 | 6,010.0 | -90.0 | -1.48% | 13,800 |
| 2025-11-14 | 6,000.0 | 6,100.0 | 5,980.0 | 6,100.0 | +100.0 | +1.67% | 13,300 |
| 2025-11-13 | 5,940.0 | 6,000.0 | 5,900.0 | 6,000.0 | +60.0 | +1.01% | 15,400 |
| 2025-11-12 | 5,860.0 | 5,940.0 | 5,820.0 | 5,940.0 | +100.0 | +1.71% | 10,600 |
| 2025-11-11 | 5,920.0 | 5,920.0 | 5,800.0 | 5,840.0 | -90.0 | -1.52% | 16,500 |
| 2025-11-10 | 5,860.0 | 5,930.0 | 5,840.0 | 5,930.0 | +100.0 | +1.72% | 24,700 |
| 2025-11-07 | 5,900.0 | 5,900.0 | 5,810.0 | 5,830.0 | +30.0 | +0.52% | 26,100 |
| 2025-11-06 | 5,360.0 | 5,800.0 | 5,320.0 | 5,800.0 | +450.0 | +8.41% | 63,800 |
| 2025-11-05 | 5,380.0 | 5,380.0 | 5,320.0 | 5,350.0 | -10.0 | -0.19% | 8,600 |
| 2025-11-04 | 5,400.0 | 5,400.0 | 5,360.0 | 5,360.0 | -30.0 | -0.56% | 3,300 |
| 2025-10-31 | 5,410.0 | 5,410.0 | 5,370.0 | 5,390.0 | +20.0 | +0.37% | 4,700 |
| 2025-10-30 | 5,380.0 | 5,400.0 | 5,370.0 | 5,370.0 | -10.0 | -0.19% | 2,800 |
| 2025-10-29 | 5,420.0 | 5,420.0 | 5,380.0 | 5,380.0 | -10.0 | -0.19% | 4,400 |
| 2025-10-28 | 5,380.0 | 5,430.0 | 5,380.0 | 5,390.0 | +10.0 | +0.19% | 5,500 |
| 2025-10-27 | 5,400.0 | 5,400.0 | 5,380.0 | 5,380.0 | -20.0 | -0.37% | 1,800 |
| 2025-10-24 | 5,390.0 | 5,400.0 | 5,380.0 | 5,400.0 | +10.0 | +0.19% | 1,500 |
| 2025-10-23 | 5,390.0 | 5,400.0 | 5,380.0 | 5,390.0 | 0.0 | 0.00% | 1,600 |
| 2025-10-22 | 5,370.0 | 5,390.0 | 5,370.0 | 5,390.0 | +20.0 | +0.37% | 1,200 |
| 2025-10-21 | 5,400.0 | 5,400.0 | 5,370.0 | 5,370.0 | -20.0 | -0.37% | 4,100 |
| 2025-10-20 | 5,380.0 | 5,400.0 | 5,370.0 | 5,390.0 | +10.0 | +0.19% | 6,200 |
| 2025-10-17 | 5,400.0 | 5,410.0 | 5,380.0 | 5,380.0 | -20.0 | -0.37% | 3,500 |
| 2025-10-16 | 5,400.0 | 5,420.0 | 5,390.0 | 5,400.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-15 | 5,400.0 | 5,420.0 | 5,400.0 | 5,400.0 | 0.0 | 0.00% | 1,600 |
| 2025-10-14 | 5,400.0 | 5,430.0 | 5,380.0 | 5,400.0 | -20.0 | -0.37% | 5,600 |
| 2025-10-10 | 5,450.0 | 5,450.0 | 5,410.0 | 5,420.0 | -30.0 | -0.55% | 3,600 |
| 2025-10-09 | 5,460.0 | 5,470.0 | 5,440.0 | 5,450.0 | -10.0 | -0.18% | 2,400 |
| 2025-10-08 | 5,430.0 | 5,470.0 | 5,430.0 | 5,460.0 | +30.0 | +0.55% | 2,600 |
| 2025-10-07 | 5,430.0 | 5,470.0 | 5,420.0 | 5,430.0 | 0.0 | 0.00% | 3,700 |
| 2025-10-06 | 5,470.0 | 5,470.0 | 5,410.0 | 5,430.0 | -30.0 | -0.55% | 4,000 |
| 2025-10-03 | 5,410.0 | 5,470.0 | 5,410.0 | 5,460.0 | +50.0 | +0.92% | 3,400 |
| 2025-10-02 | 5,430.0 | 5,440.0 | 5,400.0 | 5,410.0 | +10.0 | +0.19% | 3,100 |
| 2025-10-01 | 5,460.0 | 5,460.0 | 5,390.0 | 5,400.0 | -30.0 | -0.55% | 7,200 |
| 2025-09-30 | 5,430.0 | 5,480.0 | 5,420.0 | 5,430.0 | +10.0 | +0.18% | 2,200 |
| 2025-09-29 | 5,470.0 | 5,490.0 | 5,420.0 | 5,420.0 | -10.0 | -0.18% | 5,000 |
| 2025-09-26 | 5,400.0 | 5,430.0 | 5,400.0 | 5,430.0 | +30.0 | +0.56% | 6,100 |
| 2025-09-25 | 5,420.0 | 5,420.0 | 5,400.0 | 5,400.0 | -20.0 | -0.37% | 1,300 |
| 2025-09-24 | 5,440.0 | 5,440.0 | 5,400.0 | 5,420.0 | -20.0 | -0.37% | 3,800 |
| 2025-09-22 | 5,390.0 | 5,440.0 | 5,390.0 | 5,440.0 | +60.0 | +1.12% | 2,000 |
| 2025-09-19 | 5,400.0 | 5,420.0 | 5,370.0 | 5,380.0 | -20.0 | -0.37% | 4,400 |
| 2025-09-18 | 5,440.0 | 5,480.0 | 5,400.0 | 5,400.0 | -40.0 | -0.74% | 4,900 |
| 2025-09-17 | 5,430.0 | 5,460.0 | 5,420.0 | 5,440.0 | -10.0 | -0.18% | 2,200 |
| 2025-09-16 | 5,450.0 | 5,480.0 | 5,440.0 | 5,450.0 | 0.0 | 0.00% | 2,200 |
| 2025-09-12 | 5,490.0 | 5,490.0 | 5,420.0 | 5,450.0 | — | — | 2,900 |
直近120営業日分を表示