リソー教育(4714)の株価時系列情報
リソー教育(4714)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 273 | 275 | 272 | 273 | 643,900 |
| 2024/04/22 | 272 | 272 | 270 | 271 | 966,900 |
| 2024/04/19 | 275 | 276 | 271 | 271 | 1,304,400 |
| 2024/04/18 | 274 | 276 | 274 | 274 | 547,400 |
| 2024/04/17 | 277 | 278 | 275 | 275 | 1,378,100 |
| 2024/04/16 | 277 | 279 | 276 | 277 | 1,051,300 |
| 2024/04/15 | 276 | 279 | 275 | 277 | 1,356,900 |
| 2024/04/12 | 276 | 279 | 275 | 277 | 2,009,300 |
| 2024/04/11 | 272 | 277 | 270 | 275 | 2,412,400 |
| 2024/04/10 | 279 | 284 | 271 | 273 | 9,403,600 |
| 2024/04/09 | 303 | 303 | 303 | 303 | 2,363,400 |
| 2024/04/08 | 218 | 223 | 218 | 223 | 855,000 |
| 2024/04/05 | 217 | 219 | 215 | 218 | 447,200 |
| 2024/04/04 | 218 | 219 | 216 | 217 | 595,000 |
| 2024/04/03 | 218 | 219 | 217 | 217 | 564,900 |
| 2024/04/02 | 222 | 222 | 219 | 219 | 580,000 |
| 2024/04/01 | 223 | 224 | 221 | 222 | 406,500 |
| 2024/03/29 | 220 | 223 | 220 | 223 | 307,900 |
| 2024/03/28 | 223 | 224 | 220 | 220 | 641,200 |
| 2024/03/27 | 225 | 225 | 223 | 225 | 421,900 |
| 2024/03/26 | 225 | 226 | 223 | 224 | 383,000 |
| 2024/03/25 | 227 | 228 | 225 | 225 | 401,000 |
| 2024/03/22 | 225 | 228 | 225 | 228 | 489,500 |
| 2024/03/21 | 225 | 226 | 224 | 225 | 653,500 |
| 2024/03/19 | 223 | 225 | 222 | 225 | 742,700 |
| 2024/03/18 | 222 | 224 | 221 | 222 | 392,900 |
| 2024/03/15 | 220 | 222 | 220 | 222 | 438,200 |
| 2024/03/14 | 220 | 221 | 219 | 221 | 420,500 |
| 2024/03/13 | 220 | 223 | 219 | 220 | 868,400 |
| 2024/03/12 | 217 | 219 | 214 | 218 | 1,083,300 |
| 2024/03/11 | 219 | 221 | 216 | 217 | 998,100 |
| 2024/03/08 | 221 | 223 | 220 | 221 | 753,600 |
| 2024/03/07 | 221 | 222 | 218 | 219 | 763,100 |
| 2024/03/06 | 220 | 224 | 220 | 223 | 633,900 |
| 2024/03/05 | 221 | 221 | 218 | 219 | 463,400 |
| 2024/03/04 | 219 | 222 | 217 | 221 | 962,700 |
| 2024/03/01 | 218 | 221 | 217 | 219 | 951,900 |
| 2024/02/29 | 224 | 224 | 216 | 219 | 5,694,600 |
| 2024/02/28 | 227 | 228 | 221 | 224 | 2,836,200 |
| 2024/02/27 | 236 | 236 | 225 | 230 | 3,411,900 |
| 2024/02/26 | 234 | 237 | 232 | 236 | 1,726,900 |
| 2024/02/22 | 233 | 235 | 232 | 234 | 524,500 |
| 2024/02/21 | 232 | 234 | 231 | 233 | 656,400 |
| 2024/02/20 | 233 | 235 | 231 | 233 | 910,700 |
| 2024/02/19 | 228 | 235 | 228 | 233 | 1,128,300 |
| 2024/02/16 | 224 | 230 | 220 | 228 | 1,270,700 |
| 2024/02/15 | 229 | 229 | 224 | 224 | 1,452,200 |
| 2024/02/14 | 232 | 233 | 227 | 230 | 2,031,100 |
| 2024/02/13 | 238 | 238 | 231 | 234 | 1,584,000 |
| 2024/02/09 | 242 | 242 | 238 | 238 | 1,208,300 |
| 2024/02/08 | 240 | 244 | 238 | 242 | 1,669,300 |
| 2024/02/07 | 238 | 241 | 237 | 240 | 2,039,200 |
| 2024/02/06 | 240 | 241 | 238 | 238 | 757,200 |
| 2024/02/05 | 240 | 241 | 238 | 241 | 860,900 |
| 2024/02/02 | 242 | 242 | 239 | 240 | 808,500 |
| 2024/02/01 | 243 | 244 | 241 | 241 | 464,600 |
| 2024/01/31 | 242 | 244 | 239 | 244 | 1,246,400 |
| 2024/01/30 | 244 | 246 | 242 | 242 | 795,400 |
| 2024/01/29 | 243 | 245 | 242 | 243 | 561,700 |
| 2024/01/26 | 241 | 244 | 240 | 243 | 732,900 |
| 2024/01/25 | 239 | 243 | 238 | 242 | 817,300 |
| 2024/01/24 | 240 | 242 | 237 | 237 | 993,200 |
| 2024/01/23 | 243 | 244 | 240 | 241 | 498,300 |
| 2024/01/22 | 239 | 244 | 239 | 243 | 824,100 |
| 2024/01/19 | 240 | 242 | 237 | 238 | 1,119,700 |
| 2024/01/18 | 240 | 241 | 238 | 238 | 605,900 |
| 2024/01/17 | 242 | 243 | 240 | 240 | 665,800 |
| 2024/01/16 | 240 | 244 | 239 | 239 | 964,900 |
| 2024/01/15 | 236 | 240 | 236 | 239 | 751,200 |
| 2024/01/12 | 237 | 238 | 235 | 236 | 712,700 |
| 2024/01/11 | 235 | 240 | 234 | 237 | 1,832,500 |
| 2024/01/10 | 236 | 236 | 231 | 234 | 1,889,600 |
| 2024/01/09 | 231 | 236 | 231 | 236 | 1,684,400 |
| 2024/01/05 | 233 | 234 | 229 | 230 | 1,225,600 |
| 2024/01/04 | 226 | 234 | 225 | 233 | 1,099,600 |
| 2023/12/29 | 228 | 230 | 225 | 227 | 899,000 |
| 2023/12/28 | 229 | 230 | 225 | 228 | 1,072,300 |
| 2023/12/27 | 222 | 228 | 221 | 228 | 1,467,100 |
| 2023/12/26 | 213 | 222 | 213 | 222 | 1,599,800 |
| 2023/12/25 | 212 | 215 | 212 | 213 | 1,068,100 |
| 2023/12/22 | 212 | 213 | 208 | 211 | 1,874,500 |
| 2023/12/21 | 213 | 214 | 211 | 213 | 1,664,400 |
| 2023/12/20 | 217 | 219 | 215 | 215 | 1,165,300 |
| 2023/12/19 | 217 | 219 | 215 | 217 | 1,080,600 |
| 2023/12/18 | 216 | 219 | 215 | 216 | 1,420,800 |
| 2023/12/15 | 216 | 217 | 214 | 216 | 1,082,500 |
| 2023/12/14 | 218 | 220 | 213 | 215 | 1,759,400 |
| 2023/12/13 | 224 | 224 | 215 | 218 | 2,368,600 |
| 2023/12/12 | 223 | 224 | 220 | 222 | 1,251,100 |
| 2023/12/11 | 225 | 227 | 223 | 223 | 829,200 |
| 2023/12/08 | 227 | 228 | 222 | 223 | 1,866,300 |
| 2023/12/07 | 232 | 233 | 227 | 228 | 1,159,300 |
| 2023/12/06 | 234 | 235 | 233 | 233 | 566,500 |
| 2023/12/05 | 237 | 237 | 233 | 233 | 853,500 |
| 2023/12/04 | 241 | 241 | 235 | 236 | 1,300,000 |
| 2023/12/01 | 242 | 245 | 241 | 241 | 1,017,500 |
| 2023/11/30 | 238 | 243 | 235 | 241 | 7,255,600 |
| 2023/11/29 | 240 | 247 | 237 | 237 | 3,781,700 |
| 2023/11/28 | 233 | 244 | 233 | 239 | 4,169,000 |
| 2023/11/27 | 231 | 235 | 230 | 233 | 1,181,900 |
| 2023/11/24 | 229 | 230 | 226 | 228 | 1,583,000 |
| 2023/11/22 | 233 | 233 | 225 | 228 | 3,828,900 |
| 2023/11/21 | 238 | 239 | 233 | 235 | 1,715,400 |
| 2023/11/20 | 238 | 241 | 237 | 238 | 597,200 |
| 2023/11/17 | 236 | 240 | 235 | 239 | 879,500 |
| 2023/11/16 | 236 | 237 | 235 | 235 | 548,800 |
| 2023/11/15 | 235 | 238 | 233 | 237 | 786,500 |
| 2023/11/14 | 237 | 237 | 233 | 233 | 898,800 |
| 2023/11/13 | 241 | 242 | 237 | 237 | 513,800 |
| 2023/11/10 | 236 | 241 | 234 | 240 | 992,300 |
| 2023/11/09 | 238 | 240 | 236 | 238 | 553,500 |
| 2023/11/08 | 244 | 245 | 237 | 238 | 1,232,100 |
| 2023/11/07 | 246 | 247 | 244 | 245 | 416,200 |
| 2023/11/06 | 248 | 249 | 245 | 246 | 799,100 |
| 2023/11/02 | 249 | 250 | 248 | 250 | 668,000 |
| 2023/11/01 | 255 | 255 | 250 | 250 | 622,900 |
| 2023/10/31 | 252 | 253 | 246 | 253 | 921,300 |
| 2023/10/30 | 252 | 257 | 251 | 252 | 1,441,100 |
| 2023/10/27 | 253 | 255 | 251 | 255 | 473,600 |
| 2023/10/26 | 255 | 259 | 252 | 254 | 449,100 |
| 2023/10/25 | 257 | 259 | 255 | 258 | 427,600 |
| 2023/10/24 | 254 | 259 | 250 | 257 | 857,800 |
| 2023/10/23 | 256 | 261 | 256 | 257 | 574,400 |
| 2023/10/20 | 256 | 259 | 256 | 257 | 425,100 |
| 2023/10/19 | 254 | 258 | 254 | 256 | 605,200 |
| 2023/10/18 | 251 | 257 | 251 | 257 | 549,300 |
| 2023/10/17 | 250 | 254 | 249 | 250 | 702,500 |
| 2023/10/16 | 251 | 252 | 247 | 247 | 896,100 |
| 2023/10/13 | 257 | 263 | 253 | 254 | 1,031,600 |
| 2023/10/12 | 260 | 261 | 253 | 259 | 1,097,900 |
| 2023/10/11 | 255 | 266 | 252 | 263 | 2,656,000 |
| 2023/10/10 | 248 | 251 | 246 | 251 | 1,374,300 |
| 2023/10/06 | 242 | 244 | 240 | 244 | 509,600 |
| 2023/10/05 | 235 | 242 | 235 | 241 | 596,500 |
| 2023/10/04 | 236 | 238 | 233 | 236 | 1,180,400 |
| 2023/10/03 | 245 | 245 | 238 | 238 | 934,400 |
| 2023/10/02 | 248 | 249 | 243 | 243 | 482,200 |
| 2023/09/29 | 248 | 249 | 246 | 248 | 338,900 |
| 2023/09/28 | 252 | 252 | 247 | 249 | 348,400 |
| 2023/09/27 | 248 | 252 | 247 | 251 | 600,900 |
| 2023/09/26 | 246 | 248 | 245 | 247 | 248,600 |
| 2023/09/25 | 244 | 247 | 244 | 246 | 412,400 |
| 2023/09/22 | 241 | 245 | 240 | 245 | 639,800 |
| 2023/09/21 | 245 | 245 | 242 | 242 | 439,100 |
| 2023/09/20 | 247 | 247 | 243 | 243 | 607,100 |
| 2023/09/19 | 245 | 248 | 243 | 246 | 866,400 |
| 2023/09/15 | 243 | 245 | 242 | 245 | 747,400 |
| 2023/09/14 | 247 | 247 | 243 | 243 | 786,300 |
| 2023/09/13 | 246 | 248 | 245 | 246 | 558,100 |
| 2023/09/12 | 246 | 247 | 244 | 246 | 733,800 |
| 2023/09/11 | 252 | 252 | 245 | 245 | 662,200 |
| 2023/09/08 | 250 | 252 | 249 | 251 | 427,700 |
| 2023/09/07 | 255 | 255 | 248 | 250 | 1,007,100 |
| 2023/09/06 | 254 | 257 | 253 | 255 | 559,200 |
| 2023/09/05 | 250 | 255 | 249 | 254 | 584,200 |
| 2023/09/04 | 252 | 252 | 250 | 250 | 289,300 |
| 2023/09/01 | 248 | 252 | 248 | 251 | 856,400 |
| 2023/08/31 | 252 | 252 | 247 | 248 | 476,600 |
| 2023/08/30 | 251 | 253 | 250 | 251 | 299,900 |
| 2023/08/29 | 250 | 253 | 249 | 252 | 310,100 |
| 2023/08/28 | 250 | 251 | 249 | 251 | 318,100 |
| 2023/08/25 | 248 | 251 | 246 | 251 | 416,500 |
| 2023/08/24 | 245 | 251 | 245 | 251 | 484,600 |
| 2023/08/23 | 241 | 245 | 241 | 244 | 401,500 |
| 2023/08/22 | 244 | 244 | 241 | 243 | 313,800 |
| 2023/08/21 | 242 | 244 | 241 | 244 | 646,000 |
| 2023/08/18 | 245 | 245 | 241 | 242 | 846,900 |
| 2023/08/17 | 251 | 251 | 244 | 246 | 1,011,700 |
| 2023/08/16 | 252 | 252 | 250 | 252 | 623,500 |
| 2023/08/15 | 253 | 253 | 251 | 252 | 616,600 |
| 2023/08/14 | 257 | 257 | 253 | 254 | 686,500 |
| 2023/08/10 | 257 | 260 | 256 | 258 | 473,500 |
| 2023/08/09 | 261 | 261 | 257 | 257 | 344,900 |
| 2023/08/08 | 263 | 263 | 261 | 261 | 236,900 |
| 2023/08/07 | 260 | 263 | 259 | 262 | 460,800 |
| 2023/08/04 | 261 | 263 | 259 | 261 | 444,500 |
| 2023/08/03 | 260 | 262 | 259 | 261 | 434,800 |
| 2023/08/02 | 261 | 263 | 260 | 261 | 419,900 |
| 2023/08/01 | 263 | 263 | 260 | 260 | 213,800 |
| 2023/07/31 | 266 | 266 | 261 | 263 | 412,600 |
| 2023/07/28 | 260 | 263 | 258 | 263 | 624,400 |
| 2023/07/27 | 262 | 263 | 260 | 262 | 365,800 |
| 2023/07/26 | 257 | 261 | 256 | 260 | 740,900 |
| 2023/07/25 | 256 | 257 | 255 | 257 | 465,200 |
| 2023/07/24 | 254 | 255 | 252 | 255 | 488,900 |
| 2023/07/21 | 255 | 255 | 251 | 251 | 966,000 |
| 2023/07/20 | 257 | 257 | 255 | 255 | 498,300 |
| 2023/07/19 | 258 | 259 | 256 | 258 | 364,900 |
| 2023/07/18 | 258 | 259 | 255 | 257 | 568,800 |
| 2023/07/14 | 260 | 262 | 257 | 258 | 521,700 |
| 2023/07/13 | 258 | 261 | 253 | 260 | 1,184,700 |
| 2023/07/12 | 262 | 263 | 258 | 258 | 1,082,900 |
| 2023/07/11 | 270 | 270 | 258 | 262 | 2,608,900 |
| 2023/07/10 | 267 | 273 | 267 | 272 | 1,367,800 |
| 2023/07/07 | 267 | 270 | 266 | 266 | 837,400 |
| 2023/07/06 | 270 | 276 | 270 | 271 | 1,137,400 |
| 2023/07/05 | 268 | 271 | 266 | 270 | 1,054,800 |
| 2023/07/04 | 264 | 268 | 264 | 267 | 1,096,300 |
| 2023/07/03 | 264 | 265 | 263 | 265 | 506,300 |
| 2023/06/30 | 262 | 263 | 261 | 263 | 589,600 |