日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 8,450 8,450 8,250 8,330 21,965
2005/12/29 8,360 8,580 8,330 8,460 37,035
2005/12/28 8,070 8,390 8,070 8,320 23,199
2005/12/27 8,120 8,130 8,060 8,060 40,713
2005/12/26 8,120 8,160 8,110 8,150 24,873
2005/12/22 8,130 8,180 8,120 8,130 17,646
2005/12/21 8,130 8,210 8,120 8,140 26,772
2005/12/20 8,120 8,230 8,120 8,230 29,002
2005/12/19 8,120 8,220 8,120 8,140 23,556
2005/12/16 8,160 8,240 8,080 8,080 28,598
2005/12/15 8,340 8,340 8,170 8,180 18,012
2005/12/14 8,250 8,370 8,100 8,310 28,926
2005/12/13 8,350 8,350 8,210 8,250 18,949
2005/12/12 8,300 8,400 8,300 8,350 16,332
2005/12/09 8,360 8,440 8,310 8,310 20,065
2005/12/08 8,410 8,450 8,350 8,380 23,362
2005/12/07 8,470 8,520 8,410 8,430 21,358
2005/12/06 8,510 8,540 8,430 8,460 19,881
2005/12/05 8,490 8,600 8,490 8,570 16,169
2005/12/02 8,550 8,560 8,480 8,500 11,947
2005/12/01 8,500 8,550 8,470 8,550 9,608
2005/11/30 8,550 8,590 8,400 8,550 10,765
2005/11/29 8,450 8,690 8,430 8,530 19,313
2005/11/28 8,410 8,490 8,320 8,460 11,338
2005/11/25 8,500 8,580 8,400 8,450 14,449
2005/11/24 8,620 8,700 8,450 8,500 18,324
2005/11/22 8,570 8,720 8,560 8,720 14,337
2005/11/21 8,690 8,690 8,540 8,540 15,538
2005/11/18 9,000 9,000 8,610 8,710 24,582
2005/11/17 8,520 8,980 8,520 8,910 24,608
2005/11/16 8,500 8,550 8,410 8,520 11,454
2005/11/15 8,800 8,800 8,520 8,550 11,691
2005/11/14 8,950 9,070 8,760 8,780 22,292
2005/11/11 8,330 8,970 8,330 8,900 31,061
2005/11/10 8,380 8,490 8,300 8,380 15,487
2005/11/09 8,570 8,670 8,410 8,450 15,995
2005/11/08 8,500 8,750 8,270 8,670 33,619
2005/11/07 8,800 8,890 8,620 8,650 22,566
2005/11/04 8,780 8,970 8,720 8,900 31,418
2005/11/02 9,270 9,290 9,000 9,080 27,635
2005/11/01 9,400 9,410 9,150 9,350 15,304
2005/10/31 9,300 9,470 9,290 9,370 44,758
2005/10/28 9,210 9,500 8,820 9,120 85,149
2005/10/27 8,300 9,120 8,220 9,110 157,279
2005/10/26 8,080 8,190 7,830 8,150 26,657
2005/10/25 8,330 8,380 8,000 8,030 31,213
2005/10/24 8,020 8,560 8,020 8,130 91,793
2005/10/21 7,140 8,190 7,050 8,120 134,637
2005/10/20 7,360 7,420 7,140 7,200 65,270
2005/10/19 7,610 7,620 7,350 7,460 51,786
2005/10/18 7,800 7,870 7,530 7,640 47,200
2005/10/17 8,150 8,190 7,880 7,950 43,133
2005/10/14 8,200 8,240 8,110 8,120 17,154
2005/10/13 8,250 8,250 8,080 8,240 21,212
2005/10/12 8,400 8,500 8,100 8,150 46,049
2005/10/11 8,170 8,520 8,170 8,400 32,278
2005/10/07 8,200 8,320 8,150 8,170 39,094
2005/10/06 8,550 8,560 8,330 8,350 27,711
2005/10/05 8,740 8,740 8,540 8,560 39,697
2005/10/04 8,810 8,840 8,740 8,780 21,008
2005/10/03 8,810 8,880 8,810 8,860 13,763
2005/09/30 8,830 8,900 8,800 8,810 22,475
2005/09/29 8,980 8,990 8,850 8,870 24,264
2005/09/28 8,980 9,030 8,960 8,970 15,556
2005/09/27 9,010 9,050 8,950 8,960 17,942
2005/09/26 9,090 9,100 9,000 9,000 16,248
2005/09/22 9,100 9,150 9,050 9,060 12,991
2005/09/21 9,190 9,220 9,100 9,100 19,029
2005/09/20 9,220 9,280 9,170 9,200 12,100
2005/09/16 9,340 9,340 9,190 9,220 18,058
2005/09/15 9,400 9,430 9,260 9,340 15,959
2005/09/14 9,400 9,480 9,370 9,390 11,799
2005/09/13 9,260 9,360 9,220 9,360 11,222
2005/09/12 9,180 9,300 9,180 9,220 14,533
2005/09/09 9,250 9,250 9,100 9,130 28,330
2005/09/08 9,230 9,330 9,200 9,250 13,777
2005/09/07 9,480 9,500 9,180 9,180 25,050
2005/09/06 9,620 9,640 9,470 9,480 20,798
2005/09/05 9,730 9,770 9,620 9,650 12,598
2005/09/02 9,790 9,880 9,720 9,730 12,050
2005/09/01 10,010 10,040 9,750 9,770 31,981
2005/08/31 10,050 10,060 10,000 10,000 15,788
2005/08/30 10,020 10,080 10,000 10,010 30,283
2005/08/29 9,890 9,940 9,700 9,940 25,106
2005/08/26 9,720 9,730 9,610 9,690 13,780
2005/08/25 9,860 9,880 9,570 9,680 25,432
2005/08/24 9,780 9,960 9,780 9,860 46,645
2005/08/23 9,740 9,850 9,650 9,770 73,796
2005/08/22 9,200 9,550 9,040 9,540 67,903
2005/08/19 8,970 9,370 8,940 9,300 35,019
2005/08/18 8,960 8,960 8,900 8,910 23,201
2005/08/17 9,040 9,090 8,960 8,990 19,257
2005/08/16 9,080 9,150 8,980 9,040 24,657
2005/08/15 9,200 9,270 9,050 9,080 12,235
2005/08/12 9,380 9,420 9,190 9,190 17,005
2005/08/11 9,540 9,570 9,310 9,370 19,693
2005/08/10 9,250 9,550 9,250 9,480 27,725
2005/08/09 9,090 9,200 9,050 9,190 13,944
2005/08/08 9,000 9,010 8,830 8,990 19,100
2005/08/05 9,340 9,370 9,020 9,110 32,142
2005/08/04 9,530 9,630 9,330 9,340 17,594
2005/08/03 9,420 9,760 9,360 9,510 20,277
2005/08/02 9,660 9,670 9,410 9,440 25,451
2005/08/01 9,690 9,890 9,620 9,640 40,545
2005/07/29 9,540 9,650 9,540 9,620 24,221
2005/07/28 9,620 9,620 9,520 9,520 32,367
2005/07/27 9,730 9,750 9,600 9,650 24,053
2005/07/26 9,850 9,880 9,720 9,770 26,228
2005/07/25 9,990 10,000 9,850 9,850 25,815
2005/07/22 10,070 10,110 9,990 9,990 19,115
2005/07/21 10,090 10,180 10,040 10,050 27,963
2005/07/20 10,000 10,260 9,960 9,990 71,125
2005/07/19 9,950 9,970 9,910 9,920 17,940
2005/07/15 9,930 9,950 9,860 9,890 24,712
2005/07/14 10,000 10,000 9,920 9,920 19,551
2005/07/13 9,990 10,010 9,950 9,980 17,837
2005/07/12 9,990 10,030 9,980 9,990 13,530
2005/07/11 10,010 10,030 9,980 9,990 18,116
2005/07/08 10,010 10,050 10,000 10,010 20,026
2005/07/07 10,060 10,100 10,020 10,040 13,136
2005/07/06 10,110 10,150 10,070 10,070 13,136
2005/07/05 10,170 10,170 10,050 10,100 16,408
2005/07/04 10,140 10,200 9,970 10,150 47,182
2005/07/01 10,110 10,180 10,100 10,130 20,888
2005/06/30 10,200 10,240 10,100 10,110 17,817
2005/06/29 10,300 10,300 10,180 10,180 25,680
2005/06/28 10,380 10,400 10,010 10,160 27,317
2005/06/27 10,500 10,510 10,290 10,350 21,583
2005/06/24 10,600 10,600 10,520 10,590 19,862
2005/06/23 10,830 10,850 10,550 10,620 19,643
2005/06/22 10,540 10,800 10,520 10,800 18,480
2005/06/21 10,550 10,610 10,500 10,520 13,968
2005/06/20 10,690 10,690 10,550 10,560 12,848
2005/06/17 10,540 10,620 10,540 10,590 12,394
2005/06/16 10,600 10,620 10,520 10,530 11,769
2005/06/15 10,620 10,630 10,510 10,590 16,812
2005/06/14 10,750 10,780 10,610 10,620 14,019
2005/06/13 10,760 10,810 10,730 10,780 9,276
2005/06/10 10,810 10,850 10,710 10,740 15,286
2005/06/09 10,750 10,900 10,670 10,760 16,625
2005/06/08 10,900 10,920 10,750 10,750 13,933
2005/06/07 11,100 11,100 10,870 10,900 17,927
2005/06/06 11,140 11,150 11,020 11,050 14,897
2005/06/03 11,050 11,130 10,970 11,090 36,673
2005/06/02 11,000 11,350 10,910 10,950 58,410
2005/06/01 10,870 10,910 10,600 10,660 21,402
2005/05/31 10,740 10,960 10,730 10,860 18,558
2005/05/30 10,800 10,800 10,610 10,690 17,783
2005/05/27 10,660 10,800 10,600 10,670 15,427
2005/05/26 10,970 11,050 10,550 10,650 21,565
2005/05/25 11,060 11,110 10,730 11,070 24,120
2005/05/24 11,600 11,640 11,030 11,240 47,297
2005/05/23 10,770 11,600 10,630 11,600 51,067
2005/05/20 10,590 10,660 10,430 10,570 16,823
2005/05/19 10,500 10,690 10,400 10,410 23,127
2005/05/18 10,440 10,550 10,230 10,330 14,127
2005/05/17 10,910 10,930 10,300 10,380 25,297
2005/05/16 11,260 11,270 10,680 10,710 26,817
2005/05/13 11,600 11,700 11,100 11,260 22,867
2005/05/12 11,550 12,050 11,550 11,650 24,985
2005/05/11 11,770 11,860 11,510 11,560 28,078
2005/05/10 11,930 12,320 11,610 11,970 113,065
2005/05/09 10,750 11,480 10,630 11,330 38,589
2005/05/06 10,470 10,840 10,470 10,600 27,239
2005/05/02 11,000 11,000 10,810 10,870 11,553
2005/04/28 11,000 11,170 10,810 11,050 24,160
2005/04/27 11,450 11,540 11,130 11,430 11,898
2005/04/26 11,480 11,600 11,470 11,540 8,296
2005/04/25 11,540 11,650 11,480 11,480 3,045
2005/04/22 11,600 11,690 11,450 11,580 5,967
2005/04/21 11,500 11,580 11,200 11,400 6,817
2005/04/20 11,860 12,050 11,790 11,800 6,920
2005/04/19 11,360 11,770 11,360 11,680 8,338
2005/04/18 11,420 11,510 11,010 11,450 9,515
2005/04/15 12,200 12,220 12,010 12,020 7,835
2005/04/14 12,450 12,500 12,200 12,400 7,495
2005/04/13 12,600 12,700 12,460 12,540 7,116
2005/04/12 12,600 12,700 12,520 12,580 6,078
2005/04/11 12,910 12,910 12,620 12,720 8,296
2005/04/08 12,910 12,990 12,850 12,920 5,032
2005/04/07 13,050 13,060 12,910 12,930 5,593
2005/04/06 13,050 13,150 13,020 13,050 4,411
2005/04/05 13,180 13,260 13,000 13,040 5,077
2005/04/04 13,180 13,350 13,150 13,210 10,523
2005/04/01 13,000 13,500 12,800 13,370 5,595
2005/03/31 12,600 13,200 12,600 13,000 12,122
2005/03/30 13,030 13,150 12,270 12,380 15,920
2005/03/29 13,600 13,620 13,190 13,190 6,255
2005/03/28 13,630 13,680 13,500 13,520 4,996
2005/03/25 13,690 13,700 13,390 13,480 9,632
2005/03/24 13,910 13,950 13,720 13,760 9,067
2005/03/23 14,260 14,260 13,870 13,930 9,036
2005/03/22 14,370 14,380 14,240 14,260 7,769
2005/03/18 14,400 14,480 14,340 14,380 7,193
2005/03/17 14,530 14,530 14,320 14,380 8,500
2005/03/16 14,800 14,800 14,460 14,460 9,223
2005/03/15 14,890 15,060 14,370 14,540 15,777
2005/03/14 14,440 15,200 14,170 15,090 29,688
2005/03/11 14,490 14,490 13,950 14,150 19,372
2005/03/10 14,250 14,260 13,500 13,940 36,761
2005/03/09 15,540 15,540 14,050 14,410 76,569
2005/03/08 15,140 15,140 15,140 15,140 4,354
2005/03/08 1 -> 5.00 分割
2005/03/07 67,800 67,800 64,600 65,700 22,533
2005/03/04 68,000 68,500 67,000 67,700 13,289
2005/03/03 69,500 69,800 68,000 68,600 9,035
2005/03/02 69,000 69,900 67,500 69,900 11,128
2005/03/01 70,200 70,200 68,700 69,000 11,466
2005/02/28 70,700 71,000 70,100 70,200 5,620
2005/02/25 69,900 70,600 69,800 70,300 7,189
2005/02/24 70,100 70,800 69,600 69,700 6,870
2005/02/23 70,600 71,200 70,100 70,100 6,898
2005/02/22 71,400 72,700 70,500 70,700 14,186
2005/02/21 71,200 71,900 70,400 71,500 12,165
2005/02/18 69,600 70,400 69,200 69,400 8,120
2005/02/17 68,800 71,000 68,200 69,100 10,654
2005/02/16 71,300 72,300 68,200 68,300 24,142
2005/02/15 71,300 71,300 68,100 71,300 52,000
2005/02/14 63,100 67,500 62,900 66,300 13,058
2005/02/10 62,800 63,000 61,500 62,700 5,737
2005/02/09 64,500 64,500 62,900 63,200 4,185
2005/02/08 65,000 65,900 63,900 64,600 5,061
2005/02/07 66,200 66,600 65,100 65,900 3,409
2005/02/04 67,200 67,600 65,300 66,400 5,336
2005/02/03 66,900 68,800 66,600 67,000 13,060
2005/02/02 66,300 67,800 65,000 66,400 13,801
2005/02/01 62,800 67,300 62,200 67,300 26,116
2005/01/31 62,800 62,800 62,100 62,300 3,682
2005/01/28 63,200 63,200 62,100 63,000 4,319
2005/01/27 62,800 63,600 61,900 63,000 6,512
2005/01/26 61,200 62,900 60,500 62,300 12,837
2005/01/25 63,000 63,800 60,100 61,600 17,367
2005/01/24 67,700 69,400 64,500 64,800 30,508
2005/01/21 61,000 65,700 61,000 65,700 30,890
2005/01/20 59,000 61,900 58,000 60,700 34,748
2005/01/19 55,800 58,500 55,100 58,500 14,109
2005/01/18 54,000 56,000 53,500 54,900 18,841
2005/01/17 51,500 53,200 51,100 53,000 10,208
2005/01/14 51,700 51,700 50,300 51,000 3,423
2005/01/13 52,200 52,200 51,000 51,200 2,242
2005/01/12 52,400 53,500 49,900 51,400 12,878
2005/01/11 47,850 51,900 47,850 51,900 10,152
2005/01/07 48,100 48,300 47,650 47,850 3,997
2005/01/06 48,850 48,850 47,950 48,000 2,799
2005/01/05 49,000 49,000 48,250 48,450 1,844
2005/01/04 48,550 49,250 48,100 49,000 639

このページの先頭へ