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 |
---|---|---|---|---|---|
2014/12/30 | 234 | 243 | 234 | 240 | 173,000 |
2014/12/29 | 231 | 237 | 231 | 235 | 215,600 |
2014/12/26 | 230 | 234 | 230 | 234 | 142,600 |
2014/12/25 | 230 | 232 | 228 | 230 | 375,000 |
2014/12/24 | 231 | 246 | 230 | 232 | 733,500 |
2014/12/22 | 233 | 234 | 232 | 232 | 206,600 |
2014/12/19 | 235 | 237 | 233 | 235 | 115,900 |
2014/12/18 | 232 | 235 | 230 | 233 | 251,200 |
2014/12/17 | 230 | 232 | 230 | 230 | 124,600 |
2014/12/16 | 230 | 233 | 230 | 230 | 194,600 |
2014/12/15 | 234 | 234 | 232 | 232 | 111,800 |
2014/12/12 | 235 | 237 | 235 | 235 | 164,300 |
2014/12/11 | 235 | 238 | 235 | 237 | 177,000 |
2014/12/10 | 240 | 240 | 236 | 236 | 215,100 |
2014/12/09 | 242 | 243 | 240 | 240 | 172,400 |
2014/12/08 | 246 | 247 | 242 | 244 | 91,900 |
2014/12/05 | 246 | 247 | 242 | 245 | 143,400 |
2014/12/04 | 249 | 251 | 245 | 248 | 109,700 |
2014/12/03 | 243 | 251 | 243 | 249 | 255,300 |
2014/12/02 | 241 | 245 | 240 | 244 | 178,800 |
2014/12/01 | 241 | 245 | 240 | 240 | 207,400 |
2014/11/28 | 239 | 243 | 239 | 243 | 132,600 |
2014/11/27 | 241 | 242 | 239 | 239 | 115,900 |
2014/11/26 | 241 | 243 | 239 | 240 | 246,100 |
2014/11/25 | 250 | 250 | 244 | 245 | 144,900 |
2014/11/21 | 241 | 247 | 241 | 246 | 139,300 |
2014/11/20 | 244 | 247 | 242 | 243 | 280,300 |
2014/11/19 | 260 | 262 | 240 | 247 | 648,500 |
2014/11/18 | 259 | 264 | 256 | 258 | 907,900 |
2014/11/17 | 249 | 255 | 249 | 254 | 628,500 |
2014/11/14 | 243 | 249 | 243 | 247 | 437,000 |
2014/11/13 | 238 | 244 | 236 | 243 | 435,300 |
2014/11/12 | 235 | 238 | 233 | 238 | 290,100 |
2014/11/11 | 231 | 235 | 230 | 235 | 220,800 |
2014/11/10 | 229 | 233 | 229 | 232 | 185,400 |
2014/11/07 | 229 | 230 | 228 | 230 | 134,100 |
2014/11/06 | 230 | 230 | 226 | 227 | 117,900 |
2014/11/05 | 229 | 230 | 227 | 230 | 128,700 |
2014/11/04 | 231 | 232 | 228 | 229 | 200,700 |
2014/10/31 | 226 | 229 | 225 | 229 | 190,700 |
2014/10/30 | 228 | 229 | 224 | 224 | 358,600 |
2014/10/29 | 229 | 229 | 227 | 229 | 88,300 |
2014/10/28 | 228 | 230 | 227 | 228 | 65,900 |
2014/10/27 | 229 | 230 | 227 | 229 | 87,800 |
2014/10/24 | 228 | 230 | 226 | 229 | 75,000 |
2014/10/23 | 226 | 229 | 226 | 227 | 68,700 |
2014/10/22 | 225 | 229 | 225 | 229 | 170,300 |
2014/10/21 | 230 | 230 | 225 | 225 | 100,700 |
2014/10/20 | 227 | 230 | 226 | 230 | 99,200 |
2014/10/17 | 223 | 231 | 223 | 224 | 186,600 |
2014/10/16 | 224 | 227 | 221 | 222 | 325,200 |
2014/10/15 | 231 | 237 | 229 | 232 | 324,400 |
2014/10/14 | 224 | 226 | 222 | 224 | 276,600 |
2014/10/10 | 226 | 229 | 224 | 226 | 227,600 |
2014/10/09 | 228 | 232 | 227 | 229 | 142,100 |
2014/10/08 | 223 | 230 | 223 | 228 | 192,700 |
2014/10/07 | 228 | 229 | 224 | 225 | 125,100 |
2014/10/06 | 227 | 230 | 226 | 230 | 86,300 |
2014/10/03 | 222 | 226 | 222 | 224 | 108,000 |
2014/10/02 | 225 | 227 | 223 | 223 | 151,600 |
2014/10/01 | 230 | 230 | 226 | 228 | 111,600 |
2014/09/30 | 229 | 231 | 228 | 228 | 119,100 |
2014/09/29 | 232 | 233 | 230 | 230 | 111,500 |
2014/09/26 | 231 | 233 | 230 | 232 | 123,600 |
2014/09/25 | 233 | 234 | 230 | 231 | 146,800 |
2014/09/24 | 237 | 239 | 234 | 234 | 167,200 |
2014/09/22 | 232 | 233 | 230 | 233 | 131,700 |
2014/09/19 | 237 | 238 | 229 | 232 | 523,100 |
2014/09/18 | 237 | 238 | 236 | 237 | 52,000 |
2014/09/17 | 238 | 239 | 236 | 236 | 110,100 |
2014/09/16 | 241 | 241 | 237 | 239 | 198,300 |
2014/09/12 | 239 | 241 | 239 | 239 | 149,300 |
2014/09/11 | 239 | 241 | 239 | 241 | 128,900 |
2014/09/10 | 240 | 241 | 239 | 240 | 154,100 |
2014/09/09 | 241 | 242 | 240 | 241 | 109,000 |
2014/09/08 | 242 | 243 | 239 | 241 | 106,600 |
2014/09/05 | 240 | 245 | 239 | 242 | 259,300 |
2014/09/04 | 238 | 240 | 238 | 239 | 110,000 |
2014/09/03 | 241 | 244 | 238 | 239 | 200,200 |
2014/09/02 | 246 | 247 | 241 | 242 | 227,900 |
2014/09/01 | 246 | 247 | 240 | 245 | 456,400 |
2014/08/29 | 250 | 273 | 243 | 246 | 4,827,200 |
2014/08/28 | 235 | 238 | 235 | 236 | 146,000 |
2014/08/27 | 238 | 241 | 235 | 236 | 199,900 |
2014/08/26 | 242 | 245 | 241 | 241 | 160,300 |
2014/08/25 | 247 | 249 | 241 | 241 | 351,100 |
2014/08/22 | 235 | 252 | 231 | 251 | 1,486,800 |
2014/08/21 | 231 | 232 | 228 | 230 | 135,200 |
2014/08/20 | 233 | 233 | 230 | 230 | 93,700 |
2014/08/19 | 229 | 234 | 227 | 232 | 163,300 |
2014/08/18 | 228 | 233 | 228 | 229 | 108,400 |
2014/08/15 | 223 | 232 | 223 | 230 | 192,800 |
2014/08/14 | 221 | 224 | 221 | 224 | 153,500 |
2014/08/13 | 221 | 224 | 220 | 222 | 114,400 |
2014/08/12 | 225 | 225 | 221 | 223 | 139,200 |
2014/08/11 | 225 | 226 | 222 | 222 | 148,400 |
2014/08/08 | 226 | 226 | 219 | 220 | 339,400 |
2014/08/07 | 222 | 227 | 221 | 224 | 217,000 |
2014/08/06 | 230 | 231 | 223 | 225 | 350,000 |
2014/08/05 | 235 | 236 | 231 | 231 | 272,700 |
2014/08/04 | 241 | 243 | 237 | 237 | 182,600 |
2014/08/01 | 240 | 244 | 240 | 241 | 145,100 |
2014/07/31 | 247 | 248 | 242 | 242 | 140,900 |
2014/07/30 | 248 | 248 | 246 | 247 | 82,900 |
2014/07/29 | 245 | 250 | 244 | 248 | 161,700 |
2014/07/28 | 252 | 252 | 246 | 246 | 267,600 |
2014/07/25 | 251 | 254 | 250 | 251 | 225,900 |
2014/07/24 | 257 | 258 | 252 | 252 | 259,500 |
2014/07/23 | 251 | 263 | 251 | 256 | 728,400 |
2014/07/22 | 250 | 253 | 248 | 251 | 157,700 |
2014/07/18 | 246 | 253 | 245 | 252 | 265,100 |
2014/07/17 | 257 | 258 | 252 | 253 | 338,000 |
2014/07/16 | 254 | 258 | 251 | 253 | 482,400 |
2014/07/15 | 252 | 255 | 248 | 250 | 331,500 |
2014/07/14 | 255 | 268 | 245 | 249 | 1,663,300 |
2014/07/11 | 233 | 246 | 231 | 241 | 445,800 |
2014/07/10 | 240 | 240 | 235 | 235 | 199,200 |
2014/07/09 | 238 | 241 | 237 | 237 | 200,000 |
2014/07/08 | 242 | 243 | 239 | 239 | 204,800 |
2014/07/07 | 245 | 246 | 241 | 241 | 276,600 |
2014/07/04 | 246 | 247 | 244 | 245 | 159,600 |
2014/07/03 | 250 | 252 | 243 | 244 | 285,700 |
2014/07/02 | 245 | 249 | 244 | 248 | 328,200 |
2014/07/01 | 243 | 245 | 241 | 243 | 206,300 |
2014/06/30 | 240 | 245 | 237 | 244 | 266,600 |
2014/06/27 | 242 | 246 | 238 | 239 | 380,500 |
2014/06/26 | 244 | 247 | 242 | 242 | 257,300 |
2014/06/25 | 247 | 254 | 242 | 244 | 940,000 |
2014/06/24 | 256 | 268 | 251 | 255 | 1,264,400 |
2014/06/23 | 241 | 260 | 241 | 256 | 1,459,300 |
2014/06/20 | 240 | 243 | 238 | 239 | 389,100 |
2014/06/19 | 235 | 248 | 235 | 242 | 814,900 |
2014/06/18 | 242 | 244 | 236 | 238 | 869,100 |
2014/06/17 | 259 | 259 | 244 | 246 | 805,000 |
2014/06/16 | 273 | 275 | 251 | 256 | 1,427,600 |
2014/06/13 | 257 | 285 | 257 | 268 | 4,507,600 |
2014/06/12 | 232 | 252 | 231 | 250 | 1,499,100 |
2014/06/11 | 230 | 234 | 228 | 232 | 293,200 |
2014/06/10 | 237 | 240 | 228 | 230 | 707,100 |
2014/06/09 | 228 | 242 | 228 | 236 | 1,530,700 |
2014/06/06 | 220 | 227 | 219 | 223 | 454,900 |
2014/06/05 | 219 | 223 | 217 | 220 | 297,500 |
2014/06/04 | 218 | 220 | 217 | 218 | 190,400 |
2014/06/03 | 224 | 227 | 216 | 217 | 685,400 |
2014/06/02 | 223 | 228 | 221 | 222 | 397,900 |
2014/05/30 | 236 | 237 | 224 | 224 | 1,174,600 |
2014/05/29 | 217 | 238 | 217 | 235 | 1,439,200 |
2014/05/28 | 215 | 219 | 215 | 216 | 174,900 |
2014/05/27 | 212 | 221 | 210 | 213 | 445,400 |
2014/05/26 | 214 | 214 | 210 | 211 | 279,000 |
2014/05/23 | 212 | 215 | 211 | 213 | 114,400 |
2014/05/22 | 210 | 212 | 209 | 211 | 185,300 |
2014/05/21 | 211 | 214 | 209 | 211 | 166,200 |
2014/05/20 | 210 | 217 | 208 | 211 | 288,200 |
2014/05/19 | 212 | 213 | 209 | 210 | 316,900 |
2014/05/16 | 217 | 217 | 209 | 212 | 399,400 |
2014/05/15 | 216 | 223 | 216 | 220 | 268,000 |
2014/05/14 | 213 | 227 | 212 | 216 | 702,600 |
2014/05/13 | 208 | 212 | 207 | 211 | 289,400 |
2014/05/12 | 216 | 216 | 208 | 208 | 520,400 |
2014/05/09 | 221 | 221 | 215 | 216 | 422,800 |
2014/05/08 | 224 | 225 | 221 | 221 | 198,100 |
2014/05/07 | 221 | 222 | 220 | 221 | 496,200 |
2014/05/02 | 225 | 226 | 223 | 226 | 374,600 |
2014/05/01 | 221 | 228 | 221 | 228 | 444,400 |
2014/04/30 | 225 | 228 | 221 | 223 | 585,000 |
2014/04/28 | 235 | 236 | 227 | 230 | 537,100 |
2014/04/25 | 241 | 244 | 236 | 238 | 457,300 |
2014/04/24 | 252 | 255 | 240 | 242 | 1,149,000 |
2014/04/23 | 259 | 266 | 247 | 253 | 1,466,700 |
2014/04/22 | 292 | 311 | 255 | 261 | 4,985,200 |
2014/04/21 | 227 | 300 | 227 | 300 | 6,288,600 |
2014/04/18 | 224 | 224 | 218 | 220 | 316,500 |
2014/04/17 | 218 | 231 | 218 | 223 | 374,700 |
2014/04/16 | 212 | 217 | 212 | 217 | 227,600 |
2014/04/15 | 215 | 217 | 212 | 212 | 268,800 |
2014/04/14 | 220 | 221 | 214 | 214 | 231,400 |
2014/04/11 | 218 | 222 | 210 | 220 | 433,000 |
2014/04/10 | 232 | 237 | 222 | 223 | 363,700 |
2014/04/09 | 232 | 236 | 230 | 231 | 248,000 |
2014/04/08 | 242 | 242 | 235 | 236 | 322,000 |
2014/04/07 | 246 | 247 | 242 | 244 | 200,100 |
2014/04/04 | 249 | 250 | 245 | 249 | 192,800 |
2014/04/03 | 254 | 257 | 248 | 248 | 315,400 |
2014/04/02 | 252 | 254 | 250 | 251 | 353,500 |
2014/04/01 | 251 | 256 | 245 | 249 | 594,100 |
2014/03/31 | 240 | 269 | 240 | 255 | 1,629,200 |
2014/03/28 | 225 | 237 | 225 | 235 | 302,100 |
2014/03/27 | 218 | 232 | 218 | 230 | 434,900 |
2014/03/26 | 229 | 244 | 225 | 231 | 692,200 |
2014/03/25 | 226 | 234 | 225 | 228 | 632,200 |
2014/03/24 | 230 | 239 | 218 | 232 | 1,081,300 |
2014/03/20 | 251 | 253 | 232 | 234 | 1,148,400 |
2014/03/19 | 262 | 266 | 255 | 259 | 484,000 |
2014/03/18 | 254 | 268 | 254 | 264 | 713,900 |
2014/03/17 | 279 | 279 | 250 | 258 | 1,501,400 |
2014/03/14 | 295 | 295 | 283 | 284 | 1,174,800 |
2014/03/13 | 301 | 306 | 300 | 300 | 587,700 |
2014/03/12 | 307 | 309 | 301 | 302 | 995,600 |
2014/03/11 | 330 | 333 | 313 | 315 | 2,076,400 |
2014/03/10 | 308 | 332 | 306 | 323 | 2,330,800 |
2014/03/07 | 302 | 320 | 302 | 308 | 1,247,300 |
2014/03/06 | 298 | 303 | 297 | 300 | 440,300 |
2014/03/05 | 297 | 305 | 296 | 298 | 648,600 |
2014/03/04 | 295 | 299 | 290 | 295 | 828,900 |
2014/03/03 | 291 | 301 | 287 | 300 | 982,500 |
2014/02/28 | 312 | 314 | 300 | 304 | 1,234,800 |
2014/02/27 | 332 | 334 | 313 | 314 | 1,553,600 |
2014/02/26 | 332 | 337 | 331 | 332 | 700,800 |
2014/02/25 | 339 | 344 | 333 | 337 | 1,940,500 |
2014/02/24 | 321 | 344 | 320 | 336 | 2,487,300 |
2014/02/21 | 314 | 329 | 312 | 319 | 1,544,800 |
2014/02/20 | 316 | 321 | 312 | 313 | 946,200 |
2014/02/19 | 315 | 324 | 312 | 316 | 2,112,200 |
2014/02/18 | 323 | 335 | 310 | 314 | 3,637,200 |
2014/02/17 | 348 | 358 | 321 | 330 | 8,979,600 |
2014/02/14 | 283 | 360 | 283 | 320 | 35,646,600 |
2014/02/13 | 291 | 291 | 291 | 291 | 433,600 |
2014/02/12 | 371 | 371 | 371 | 371 | 349,500 |
2014/02/10 | 562 | 565 | 451 | 451 | 305,400 |
2014/02/07 | 550 | 557 | 543 | 551 | 197,600 |
2014/02/06 | 526 | 541 | 526 | 534 | 168,300 |
2014/02/05 | 529 | 534 | 517 | 527 | 304,700 |
2014/02/04 | 508 | 530 | 498 | 511 | 639,900 |
2014/02/03 | 555 | 557 | 537 | 538 | 332,400 |
2014/01/31 | 565 | 574 | 552 | 561 | 232,500 |
2014/01/30 | 575 | 575 | 562 | 570 | 164,000 |
2014/01/29 | 561 | 580 | 561 | 579 | 276,000 |
2014/01/28 | 570 | 574 | 550 | 559 | 477,300 |
2014/01/27 | 577 | 580 | 569 | 575 | 554,500 |
2014/01/24 | 580 | 587 | 576 | 587 | 675,500 |
2014/01/23 | 587 | 588 | 581 | 582 | 287,200 |
2014/01/22 | 584 | 586 | 581 | 585 | 290,200 |
2014/01/21 | 585 | 591 | 582 | 584 | 351,100 |
2014/01/20 | 583 | 588 | 583 | 585 | 307,700 |
2014/01/17 | 586 | 588 | 577 | 583 | 421,200 |
2014/01/16 | 590 | 591 | 581 | 584 | 426,500 |
2014/01/15 | 595 | 596 | 569 | 580 | 833,000 |
2014/01/14 | 590 | 599 | 588 | 591 | 997,900 |
2014/01/10 | 564 | 586 | 563 | 585 | 1,060,100 |
2014/01/09 | 546 | 571 | 546 | 561 | 1,024,900 |
2014/01/08 | 524 | 545 | 523 | 543 | 682,000 |
2014/01/07 | 520 | 524 | 520 | 521 | 668,700 |
2014/01/06 | 525 | 526 | 520 | 520 | 896,700 |