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
2013/12/30 510 520 508 519 796,100
2013/12/27 508 510 503 509 717,600
2013/12/26 509 511 502 509 729,000
2013/12/25 518 519 500 507 1,736,700
2013/12/24 507 538 505 518 3,099,800
2013/12/20 453 520 452 492 6,992,300
2013/12/19 451 471 440 453 8,781,400
2013/12/18 467 467 467 467 209,800
2013/12/17 567 567 567 567 162,900
2013/12/16 680 684 667 667 260,200
2013/12/13 683 688 677 684 320,300
2013/12/12 697 697 681 685 443,700
2013/12/11 694 698 685 697 722,900
2013/12/10 655 679 651 678 908,700
2013/12/09 638 653 636 652 558,300
2013/12/06 632 633 622 623 495,600
2013/12/05 639 641 633 634 301,300
2013/12/04 645 645 638 639 403,600
2013/12/03 650 650 645 645 229,000
2013/12/02 643 649 642 646 276,100
2013/11/29 638 642 637 642 233,100
2013/11/28 639 643 633 638 294,700
2013/11/27 648 649 639 639 365,200
2013/11/26 656 656 650 651 243,400
2013/11/25 655 656 651 653 311,900
2013/11/22 650 652 647 650 260,900
2013/11/21 646 649 646 648 167,500
2013/11/20 642 645 642 645 147,000
2013/11/19 645 646 639 640 202,500
2013/11/18 639 643 636 642 200,700
2013/11/15 627 631 626 630 263,800
2013/11/14 614 628 613 623 276,300
2013/11/13 620 622 611 613 581,200
2013/11/12 630 630 622 625 426,000
2013/11/11 636 642 629 630 245,800
2013/11/08 631 634 627 629 420,200
2013/11/07 649 649 636 637 373,100
2013/11/06 650 651 643 647 255,700
2013/11/05 658 659 648 651 318,700
2013/11/01 666 667 652 657 285,700
2013/10/31 667 670 663 663 212,500
2013/10/30 671 673 667 667 230,000
2013/10/29 671 673 668 669 178,200
2013/10/28 666 670 665 670 137,200
2013/10/25 669 670 662 663 388,900
2013/10/24 667 671 663 670 353,400
2013/10/23 670 672 664 666 238,900
2013/10/22 670 673 666 668 251,500
2013/10/21 665 670 665 668 143,900
2013/10/18 663 670 663 665 191,600
2013/10/17 667 669 663 664 190,300
2013/10/16 667 670 660 663 335,400
2013/10/15 674 675 662 666 270,000
2013/10/11 667 669 661 667 224,400
2013/10/10 659 661 652 660 126,000
2013/10/09 641 659 641 650 271,300
2013/10/08 663 666 640 644 598,200
2013/10/07 700 702 662 663 763,700
2013/10/04 725 728 714 714 248,800
2013/10/03 731 742 731 732 131,800
2013/10/02 752 756 731 732 220,000
2013/10/01 770 770 752 754 149,800
2013/09/30 767 770 760 770 140,200
2013/09/27 772 774 765 767 127,900
2013/09/26 772 784 755 771 189,500
2013/09/25 752 775 749 770 517,100
2013/09/24 730 745 729 745 243,100
2013/09/20 714 725 713 725 157,000
2013/09/19 710 712 708 710 297,800
2013/09/18 708 713 705 709 177,700
2013/09/17 717 719 708 708 252,700
2013/09/13 731 738 714 716 318,800
2013/09/12 726 735 726 731 199,700
2013/09/11 725 729 718 719 312,100
2013/09/10 711 730 711 719 288,700
2013/09/09 700 710 700 709 289,600
2013/09/06 706 713 693 698 398,300
2013/09/05 714 717 707 710 396,000
2013/09/04 727 730 711 723 482,400
2013/09/03 736 740 724 733 273,500
2013/09/02 750 754 732 735 294,300
2013/08/30 761 767 750 767 230,700
2013/08/29 770 770 760 764 133,200
2013/08/28 753 768 752 764 140,600
2013/08/28 1 -> 10.00 分割
2013/08/27 7,880 7,990 7,860 7,880 33,214
2013/08/26 8,100 8,100 7,930 7,990 26,050
2013/08/23 8,040 8,100 7,880 8,090 34,357
2013/08/22 8,000 8,070 7,840 8,010 22,340
2013/08/21 8,020 8,060 8,000 8,030 13,508
2013/08/20 8,150 8,160 8,000 8,020 31,612
2013/08/19 8,100 8,170 8,060 8,150 17,966
2013/08/16 8,080 8,110 8,030 8,050 13,841
2013/08/15 7,950 8,130 7,940 8,080 20,787
2013/08/14 7,910 7,990 7,880 7,990 20,678
2013/08/13 7,840 7,900 7,830 7,900 13,190
2013/08/12 7,780 7,830 7,770 7,810 18,269
2013/08/09 7,880 7,880 7,770 7,770 14,301
2013/08/08 7,840 7,920 7,750 7,800 36,860
2013/08/07 7,840 7,890 7,750 7,760 20,880
2013/08/06 7,750 7,850 7,730 7,850 16,215
2013/08/05 7,800 7,800 7,680 7,730 28,317
2013/08/02 7,800 7,840 7,710 7,720 27,457
2013/08/01 7,750 7,790 7,630 7,720 21,547
2013/07/31 7,830 7,830 7,750 7,760 20,767
2013/07/30 7,590 7,810 7,590 7,800 23,254
2013/07/29 7,670 7,730 7,580 7,600 30,406
2013/07/26 7,800 7,820 7,660 7,660 33,749
2013/07/25 7,800 7,850 7,760 7,780 37,068
2013/07/24 7,740 7,820 7,740 7,780 44,133
2013/07/23 8,030 8,100 7,620 7,750 162,194
2013/07/22 8,360 8,390 8,120 8,140 70,417
2013/07/19 8,420 8,430 8,340 8,350 20,576
2013/07/18 8,450 8,460 8,320 8,380 21,323
2013/07/17 8,410 8,490 8,330 8,450 20,361
2013/07/16 8,390 8,450 8,350 8,390 20,222
2013/07/12 8,390 8,480 8,330 8,440 23,936
2013/07/11 8,350 8,490 8,220 8,450 41,599
2013/07/10 8,490 8,500 8,370 8,400 32,144
2013/07/09 8,500 8,540 8,370 8,480 46,626
2013/07/08 8,540 8,590 8,460 8,460 41,752
2013/07/05 8,470 8,480 8,320 8,450 58,175
2013/07/04 8,400 8,470 8,210 8,410 34,932
2013/07/03 8,660 8,740 8,390 8,400 63,809
2013/07/02 8,700 8,720 8,110 8,550 138,000
2013/07/01 8,830 9,140 8,800 9,000 36,184
2013/06/28 8,600 8,720 8,370 8,720 60,414
2013/06/27 8,910 9,020 8,520 8,580 57,681
2013/06/26 9,130 9,250 8,900 8,920 21,235
2013/06/25 9,270 9,320 9,100 9,180 6,900
2013/06/24 9,390 9,390 9,050 9,230 16,726
2013/06/21 8,950 9,300 8,800 9,300 28,886
2013/06/20 8,820 9,260 8,790 9,040 39,656
2013/06/19 9,570 9,590 8,650 8,870 83,835
2013/06/18 9,670 9,800 9,550 9,580 15,967
2013/06/17 9,250 9,700 9,250 9,700 15,847
2013/06/14 9,550 9,660 9,250 9,260 19,240
2013/06/13 9,470 9,500 9,220 9,340 12,426
2013/06/12 9,600 9,630 9,400 9,570 10,299
2013/06/11 9,500 9,840 9,360 9,640 17,814
2013/06/10 9,130 9,430 9,130 9,400 23,298
2013/06/07 8,650 8,970 8,650 8,730 36,614
2013/06/06 9,280 9,660 8,920 9,110 38,505
2013/06/05 9,970 10,180 9,680 9,730 21,674
2013/06/04 10,000 10,190 9,550 9,990 26,096
2013/06/03 10,350 10,500 10,060 10,100 16,780
2013/05/31 10,280 10,560 10,200 10,560 18,218
2013/05/30 10,500 10,610 10,200 10,270 20,446
2013/05/29 10,490 10,840 10,410 10,700 21,837
2013/05/28 10,090 10,500 10,090 10,290 15,106
2013/05/27 10,600 10,620 10,000 10,270 21,610
2013/05/24 10,400 11,000 10,100 10,620 30,289
2013/05/23 11,200 11,270 10,250 10,500 34,735
2013/05/22 11,200 11,430 11,030 11,220 31,008
2013/05/21 11,270 11,290 11,090 11,180 21,336
2013/05/20 11,000 11,440 10,910 11,270 41,783
2013/05/17 10,380 11,000 10,340 10,970 42,694
2013/05/16 10,330 10,710 9,900 10,310 43,437
2013/05/15 10,800 10,850 10,230 10,330 43,848
2013/05/14 10,650 10,800 10,390 10,550 34,802
2013/05/13 10,230 11,000 10,060 10,580 56,645
2013/05/10 9,890 10,090 9,850 10,050 46,943
2013/05/09 9,900 9,980 9,820 9,870 20,566
2013/05/08 9,880 9,900 9,800 9,890 22,388
2013/05/07 9,950 9,970 9,860 9,910 22,729
2013/05/02 9,800 9,880 9,750 9,870 22,256
2013/05/01 9,860 9,990 9,730 9,880 33,049
2013/04/30 9,690 9,780 9,670 9,720 25,249
2013/04/26 9,860 9,960 9,550 9,580 49,009
2013/04/25 9,780 10,000 9,700 10,000 53,796
2013/04/24 9,550 9,830 9,530 9,760 54,924
2013/04/23 9,520 9,540 9,420 9,500 31,096
2013/04/22 9,560 9,640 9,490 9,520 29,512
2013/04/19 9,590 9,620 9,520 9,540 13,275
2013/04/18 9,600 9,690 9,460 9,530 30,565
2013/04/17 9,520 9,740 9,520 9,600 32,851
2013/04/16 9,710 9,720 9,460 9,520 46,444
2013/04/15 9,500 10,000 9,470 9,760 87,424
2013/04/12 9,380 9,440 9,140 9,150 57,804
2013/04/11 9,210 9,230 9,020 9,100 18,361
2013/04/10 9,100 9,250 9,040 9,170 19,884
2013/04/09 9,160 9,200 9,070 9,090 25,247
2013/04/08 9,250 9,320 9,050 9,150 36,379
2013/04/05 9,390 9,440 9,230 9,270 27,844
2013/04/04 9,060 9,380 9,010 9,340 26,836
2013/04/03 8,980 9,290 8,880 9,230 26,351
2013/04/02 8,830 9,090 8,200 8,980 27,498
2013/04/01 9,100 9,350 8,980 8,980 27,117
2013/03/29 9,320 9,370 9,170 9,280 19,372
2013/03/28 9,350 9,390 9,170 9,320 24,687
2013/03/27 9,050 9,250 9,000 9,210 14,862
2013/03/26 8,910 9,090 8,880 9,040 22,083
2013/03/25 9,200 9,220 8,850 9,040 33,511
2013/03/22 9,490 9,520 9,160 9,160 20,230
2013/03/21 9,350 9,560 9,340 9,500 24,366
2013/03/19 9,300 9,380 9,240 9,340 11,428
2013/03/18 9,330 9,490 9,260 9,280 15,849
2013/03/15 9,380 9,550 9,160 9,440 36,388
2013/03/14 8,870 9,300 8,860 9,260 41,850
2013/03/13 8,550 8,880 8,500 8,840 34,030
2013/03/12 8,660 8,750 8,470 8,550 31,890
2013/03/11 8,450 8,740 8,430 8,640 33,577
2013/03/08 8,200 8,410 8,160 8,370 48,593
2013/03/07 8,200 8,280 8,110 8,210 24,139
2013/03/06 8,090 8,210 8,080 8,160 22,348
2013/03/05 8,040 8,100 8,000 8,080 13,136
2013/03/04 8,040 8,100 7,980 8,050 16,744
2013/03/01 8,000 8,080 7,990 8,020 15,029
2013/02/28 7,920 8,090 7,880 8,070 17,317
2013/02/27 7,860 8,060 7,860 7,950 22,571
2013/02/26 7,640 8,060 7,620 8,010 37,301
2013/02/25 8,130 8,130 7,810 8,120 33,671
2013/02/22 8,230 8,230 8,070 8,140 26,750
2013/02/21 8,070 8,270 8,050 8,180 36,184
2013/02/20 7,980 8,050 7,930 8,030 28,075
2013/02/19 7,850 7,980 7,830 7,980 24,834
2013/02/18 7,820 7,830 7,730 7,760 22,899
2013/02/15 7,800 7,840 7,630 7,770 39,988
2013/02/14 7,470 7,830 7,470 7,710 42,531
2013/02/13 7,560 7,610 7,430 7,460 23,097
2013/02/12 7,590 7,650 7,530 7,550 23,876
2013/02/08 7,590 7,640 7,540 7,590 16,136
2013/02/07 7,650 7,670 7,540 7,600 18,542
2013/02/06 7,700 7,700 7,560 7,620 25,619
2013/02/05 7,510 7,710 7,450 7,600 39,880
2013/02/04 7,330 7,510 7,290 7,500 30,115
2013/02/01 7,250 7,290 7,180 7,290 25,297
2013/01/31 7,200 7,250 7,120 7,250 36,106
2013/01/30 7,150 7,190 7,110 7,120 28,688
2013/01/29 7,140 7,200 7,090 7,150 22,096
2013/01/28 7,230 7,230 7,110 7,150 16,988
2013/01/25 7,210 7,270 7,100 7,160 31,913
2013/01/24 7,080 7,180 7,020 7,150 19,181
2013/01/23 7,140 7,210 7,080 7,130 14,488
2013/01/22 7,230 7,240 7,100 7,140 15,961
2013/01/21 7,330 7,360 7,200 7,230 15,208
2013/01/18 7,230 7,310 7,160 7,270 22,874
2013/01/17 7,270 7,330 7,200 7,240 13,542
2013/01/16 7,250 7,420 7,240 7,250 20,384
2013/01/15 7,190 7,300 7,140 7,190 24,822
2013/01/11 7,500 7,520 7,100 7,150 48,403
2013/01/10 8,020 8,130 7,450 7,500 69,759
2013/01/09 7,040 8,400 6,910 8,230 159,807
2013/01/08 7,040 7,180 7,000 7,040 12,996
2013/01/07 7,100 7,310 7,010 7,030 28,716
2013/01/04 6,980 7,080 6,930 7,030 13,633

このページの先頭へ