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 |
---|---|---|---|---|---|
2015/12/30 | 348 | 358 | 348 | 356 | 126,400 |
2015/12/29 | 345 | 351 | 345 | 351 | 82,300 |
2015/12/28 | 340 | 351 | 340 | 348 | 194,400 |
2015/12/25 | 353 | 353 | 347 | 348 | 210,900 |
2015/12/24 | 358 | 358 | 354 | 355 | 206,700 |
2015/12/22 | 351 | 359 | 350 | 356 | 245,800 |
2015/12/21 | 363 | 365 | 354 | 354 | 297,700 |
2015/12/18 | 366 | 368 | 358 | 366 | 290,800 |
2015/12/17 | 367 | 368 | 363 | 367 | 214,500 |
2015/12/16 | 363 | 369 | 360 | 367 | 331,200 |
2015/12/15 | 370 | 370 | 361 | 363 | 194,800 |
2015/12/14 | 366 | 369 | 363 | 369 | 218,800 |
2015/12/11 | 366 | 372 | 364 | 371 | 501,000 |
2015/12/10 | 354 | 366 | 354 | 366 | 336,600 |
2015/12/09 | 355 | 360 | 353 | 359 | 202,600 |
2015/12/08 | 357 | 361 | 356 | 359 | 166,500 |
2015/12/07 | 356 | 363 | 356 | 360 | 284,900 |
2015/12/04 | 354 | 359 | 351 | 355 | 414,300 |
2015/12/03 | 356 | 360 | 356 | 357 | 183,400 |
2015/12/02 | 358 | 361 | 351 | 361 | 367,700 |
2015/12/01 | 359 | 365 | 357 | 361 | 256,400 |
2015/11/30 | 361 | 366 | 357 | 362 | 306,800 |
2015/11/27 | 370 | 373 | 365 | 365 | 338,200 |
2015/11/26 | 365 | 368 | 355 | 367 | 471,700 |
2015/11/25 | 380 | 384 | 361 | 365 | 2,037,800 |
2015/11/24 | 340 | 347 | 340 | 346 | 292,300 |
2015/11/20 | 333 | 337 | 332 | 336 | 233,200 |
2015/11/19 | 329 | 340 | 328 | 336 | 622,700 |
2015/11/18 | 325 | 328 | 321 | 327 | 306,500 |
2015/11/17 | 321 | 327 | 319 | 324 | 498,200 |
2015/11/16 | 310 | 321 | 310 | 318 | 311,600 |
2015/11/13 | 317 | 324 | 316 | 317 | 407,000 |
2015/11/12 | 317 | 325 | 313 | 322 | 582,600 |
2015/11/11 | 318 | 319 | 309 | 314 | 378,600 |
2015/11/10 | 305 | 320 | 303 | 316 | 703,500 |
2015/11/09 | 302 | 304 | 298 | 303 | 233,200 |
2015/11/06 | 296 | 303 | 290 | 300 | 314,600 |
2015/11/05 | 301 | 302 | 286 | 291 | 407,300 |
2015/11/04 | 315 | 317 | 294 | 300 | 1,473,800 |
2015/11/02 | 317 | 354 | 313 | 321 | 6,901,600 |
2015/10/30 | 275 | 279 | 273 | 276 | 110,800 |
2015/10/29 | 278 | 282 | 275 | 275 | 276,000 |
2015/10/28 | 276 | 277 | 272 | 277 | 90,000 |
2015/10/27 | 275 | 280 | 273 | 279 | 123,800 |
2015/10/26 | 280 | 283 | 275 | 278 | 119,800 |
2015/10/23 | 274 | 279 | 273 | 278 | 141,400 |
2015/10/22 | 274 | 279 | 272 | 273 | 148,200 |
2015/10/21 | 274 | 281 | 273 | 276 | 181,300 |
2015/10/20 | 277 | 279 | 271 | 276 | 221,400 |
2015/10/19 | 284 | 287 | 278 | 280 | 328,100 |
2015/10/16 | 281 | 285 | 277 | 282 | 385,300 |
2015/10/15 | 272 | 281 | 269 | 276 | 395,000 |
2015/10/14 | 284 | 284 | 267 | 275 | 528,100 |
2015/10/13 | 281 | 292 | 276 | 284 | 834,500 |
2015/10/09 | 255 | 275 | 254 | 273 | 682,000 |
2015/10/08 | 253 | 255 | 248 | 255 | 199,400 |
2015/10/07 | 252 | 255 | 243 | 253 | 353,600 |
2015/10/06 | 244 | 250 | 238 | 245 | 269,900 |
2015/10/05 | 236 | 245 | 236 | 242 | 252,600 |
2015/10/02 | 228 | 242 | 226 | 235 | 258,600 |
2015/10/01 | 229 | 232 | 226 | 231 | 235,200 |
2015/09/30 | 225 | 235 | 225 | 232 | 308,700 |
2015/09/29 | 235 | 236 | 223 | 223 | 468,000 |
2015/09/28 | 248 | 255 | 239 | 247 | 659,600 |
2015/09/25 | 253 | 260 | 243 | 251 | 1,298,500 |
2015/09/24 | 266 | 276 | 240 | 274 | 4,118,200 |
2015/09/18 | 234 | 234 | 220 | 234 | 2,457,500 |
2015/09/17 | 166 | 186 | 166 | 184 | 1,847,600 |
2015/09/16 | 162 | 167 | 161 | 166 | 1,454,400 |
2015/09/15 | 189 | 190 | 176 | 177 | 808,400 |
2015/09/14 | 197 | 199 | 184 | 188 | 1,167,200 |
2015/09/11 | 220 | 224 | 181 | 194 | 3,510,600 |
2015/09/10 | 235 | 244 | 229 | 236 | 371,100 |
2015/09/09 | 245 | 255 | 239 | 240 | 734,500 |
2015/09/08 | 256 | 265 | 253 | 253 | 87,000 |
2015/09/07 | 244 | 259 | 244 | 255 | 120,100 |
2015/09/04 | 262 | 262 | 246 | 248 | 315,900 |
2015/09/03 | 269 | 276 | 263 | 264 | 125,400 |
2015/09/02 | 275 | 278 | 263 | 265 | 157,800 |
2015/09/01 | 282 | 288 | 280 | 280 | 152,900 |
2015/08/31 | 275 | 292 | 275 | 289 | 153,000 |
2015/08/28 | 269 | 284 | 267 | 283 | 192,300 |
2015/08/27 | 264 | 268 | 262 | 264 | 111,500 |
2015/08/26 | 250 | 262 | 244 | 261 | 252,400 |
2015/08/25 | 229 | 262 | 228 | 247 | 422,800 |
2015/08/24 | 267 | 289 | 259 | 259 | 382,100 |
2015/08/21 | 279 | 289 | 278 | 283 | 183,700 |
2015/08/20 | 289 | 295 | 286 | 290 | 127,800 |
2015/08/19 | 292 | 294 | 288 | 289 | 81,100 |
2015/08/18 | 287 | 295 | 287 | 295 | 78,700 |
2015/08/17 | 285 | 293 | 281 | 290 | 187,600 |
2015/08/14 | 275 | 281 | 275 | 281 | 90,000 |
2015/08/13 | 279 | 284 | 276 | 278 | 132,000 |
2015/08/12 | 280 | 286 | 280 | 280 | 162,200 |
2015/08/11 | 286 | 289 | 285 | 287 | 119,300 |
2015/08/10 | 284 | 289 | 284 | 286 | 147,400 |
2015/08/07 | 290 | 293 | 278 | 292 | 291,000 |
2015/08/06 | 298 | 298 | 290 | 290 | 234,700 |
2015/08/05 | 300 | 300 | 294 | 295 | 140,500 |
2015/08/04 | 305 | 305 | 298 | 300 | 122,600 |
2015/08/03 | 306 | 308 | 302 | 305 | 94,500 |
2015/07/31 | 305 | 309 | 303 | 309 | 101,200 |
2015/07/30 | 306 | 306 | 304 | 305 | 79,900 |
2015/07/29 | 312 | 312 | 305 | 305 | 65,400 |
2015/07/28 | 308 | 312 | 301 | 311 | 175,100 |
2015/07/27 | 314 | 314 | 308 | 309 | 80,100 |
2015/07/24 | 314 | 317 | 312 | 315 | 104,500 |
2015/07/23 | 308 | 315 | 308 | 315 | 153,200 |
2015/07/22 | 310 | 311 | 308 | 308 | 112,800 |
2015/07/21 | 310 | 310 | 306 | 308 | 139,800 |
2015/07/17 | 309 | 313 | 307 | 310 | 165,800 |
2015/07/16 | 304 | 307 | 302 | 306 | 138,600 |
2015/07/15 | 303 | 307 | 299 | 307 | 202,500 |
2015/07/14 | 306 | 307 | 298 | 303 | 303,300 |
2015/07/13 | 302 | 310 | 302 | 309 | 205,300 |
2015/07/10 | 296 | 303 | 295 | 296 | 151,400 |
2015/07/09 | 300 | 303 | 264 | 296 | 801,800 |
2015/07/08 | 315 | 316 | 306 | 306 | 266,900 |
2015/07/07 | 312 | 317 | 312 | 316 | 167,600 |
2015/07/06 | 313 | 318 | 311 | 311 | 168,900 |
2015/07/03 | 321 | 321 | 315 | 317 | 140,000 |
2015/07/02 | 324 | 324 | 316 | 319 | 198,700 |
2015/07/01 | 315 | 325 | 314 | 325 | 251,200 |
2015/06/30 | 311 | 317 | 310 | 313 | 286,700 |
2015/06/29 | 313 | 318 | 311 | 312 | 432,500 |
2015/06/26 | 323 | 324 | 317 | 321 | 196,200 |
2015/06/25 | 329 | 329 | 322 | 323 | 227,800 |
2015/06/24 | 330 | 333 | 325 | 331 | 243,100 |
2015/06/23 | 328 | 330 | 325 | 328 | 202,100 |
2015/06/22 | 317 | 326 | 316 | 324 | 216,400 |
2015/06/19 | 318 | 320 | 314 | 317 | 337,700 |
2015/06/18 | 339 | 340 | 313 | 315 | 1,178,500 |
2015/06/17 | 316 | 354 | 315 | 344 | 1,792,900 |
2015/06/16 | 317 | 317 | 313 | 314 | 98,100 |
2015/06/15 | 313 | 318 | 312 | 318 | 157,200 |
2015/06/12 | 310 | 313 | 309 | 313 | 207,700 |
2015/06/11 | 309 | 310 | 306 | 307 | 218,200 |
2015/06/10 | 306 | 311 | 306 | 309 | 183,800 |
2015/06/09 | 310 | 310 | 307 | 307 | 167,800 |
2015/06/08 | 309 | 311 | 309 | 309 | 88,100 |
2015/06/05 | 307 | 312 | 307 | 310 | 134,100 |
2015/06/04 | 316 | 316 | 306 | 307 | 370,000 |
2015/06/03 | 305 | 315 | 305 | 313 | 328,600 |
2015/06/02 | 313 | 314 | 309 | 309 | 242,100 |
2015/06/01 | 311 | 316 | 311 | 313 | 163,100 |
2015/05/29 | 316 | 316 | 310 | 313 | 317,500 |
2015/05/28 | 318 | 320 | 317 | 317 | 201,300 |
2015/05/27 | 319 | 319 | 316 | 319 | 78,800 |
2015/05/26 | 318 | 321 | 315 | 316 | 187,500 |
2015/05/25 | 325 | 325 | 317 | 317 | 322,100 |
2015/05/22 | 319 | 324 | 317 | 322 | 176,400 |
2015/05/21 | 322 | 323 | 314 | 315 | 244,800 |
2015/05/20 | 319 | 328 | 318 | 322 | 426,800 |
2015/05/19 | 306 | 315 | 306 | 315 | 275,000 |
2015/05/18 | 306 | 310 | 305 | 308 | 121,100 |
2015/05/15 | 310 | 311 | 306 | 307 | 132,300 |
2015/05/14 | 317 | 317 | 302 | 306 | 494,400 |
2015/05/13 | 320 | 323 | 317 | 318 | 120,300 |
2015/05/12 | 327 | 327 | 316 | 321 | 302,500 |
2015/05/11 | 331 | 333 | 325 | 329 | 388,500 |
2015/05/08 | 310 | 325 | 310 | 323 | 391,300 |
2015/05/07 | 305 | 312 | 304 | 310 | 207,700 |
2015/05/01 | 311 | 319 | 305 | 305 | 455,000 |
2015/04/30 | 322 | 323 | 313 | 314 | 507,000 |
2015/04/28 | 326 | 329 | 325 | 325 | 165,600 |
2015/04/27 | 329 | 330 | 324 | 327 | 377,800 |
2015/04/24 | 331 | 333 | 326 | 327 | 479,300 |
2015/04/23 | 332 | 339 | 332 | 333 | 426,500 |
2015/04/22 | 333 | 343 | 333 | 336 | 571,200 |
2015/04/21 | 325 | 336 | 325 | 333 | 461,900 |
2015/04/20 | 335 | 341 | 325 | 325 | 751,300 |
2015/04/17 | 335 | 342 | 332 | 332 | 613,100 |
2015/04/16 | 354 | 365 | 326 | 337 | 2,247,700 |
2015/04/15 | 375 | 380 | 351 | 362 | 2,014,100 |
2015/04/14 | 380 | 428 | 359 | 380 | 2,851,100 |
2015/04/13 | 406 | 406 | 382 | 382 | 877,000 |
2015/04/10 | 392 | 412 | 380 | 404 | 1,344,700 |
2015/04/09 | 372 | 397 | 368 | 396 | 1,116,300 |
2015/04/08 | 372 | 373 | 364 | 367 | 360,600 |
2015/04/07 | 376 | 376 | 365 | 368 | 884,600 |
2015/04/06 | 336 | 364 | 336 | 361 | 546,200 |
2015/04/03 | 355 | 355 | 333 | 338 | 635,500 |
2015/04/02 | 365 | 367 | 352 | 353 | 549,600 |
2015/04/01 | 350 | 364 | 336 | 363 | 735,600 |
2015/03/31 | 368 | 371 | 357 | 358 | 737,700 |
2015/03/30 | 350 | 365 | 350 | 360 | 1,012,300 |
2015/03/27 | 334 | 350 | 333 | 345 | 731,200 |
2015/03/26 | 333 | 337 | 323 | 335 | 448,800 |
2015/03/25 | 325 | 335 | 325 | 333 | 413,500 |
2015/03/24 | 320 | 332 | 319 | 325 | 334,500 |
2015/03/23 | 309 | 330 | 304 | 323 | 1,001,800 |
2015/03/20 | 330 | 337 | 315 | 323 | 739,800 |
2015/03/19 | 298 | 339 | 298 | 325 | 1,590,900 |
2015/03/18 | 290 | 302 | 289 | 298 | 612,100 |
2015/03/17 | 286 | 293 | 285 | 291 | 530,300 |
2015/03/16 | 286 | 288 | 281 | 284 | 284,000 |
2015/03/13 | 276 | 284 | 276 | 284 | 305,500 |
2015/03/12 | 275 | 277 | 274 | 277 | 183,900 |
2015/03/11 | 272 | 283 | 272 | 277 | 365,000 |
2015/03/10 | 272 | 274 | 272 | 273 | 115,900 |
2015/03/09 | 274 | 274 | 272 | 273 | 104,800 |
2015/03/06 | 275 | 277 | 273 | 274 | 187,000 |
2015/03/05 | 276 | 277 | 274 | 275 | 99,000 |
2015/03/04 | 275 | 277 | 273 | 276 | 138,100 |
2015/03/03 | 280 | 281 | 275 | 277 | 231,700 |
2015/03/02 | 283 | 285 | 280 | 280 | 216,000 |
2015/02/27 | 287 | 289 | 281 | 283 | 294,600 |
2015/02/26 | 282 | 287 | 281 | 287 | 247,100 |
2015/02/25 | 281 | 281 | 277 | 280 | 137,700 |
2015/02/24 | 283 | 284 | 280 | 281 | 169,000 |
2015/02/23 | 288 | 288 | 278 | 281 | 245,500 |
2015/02/20 | 274 | 283 | 273 | 281 | 348,500 |
2015/02/19 | 283 | 283 | 271 | 274 | 445,700 |
2015/02/18 | 296 | 296 | 276 | 282 | 892,800 |
2015/02/17 | 280 | 295 | 280 | 292 | 816,600 |
2015/02/16 | 272 | 284 | 270 | 278 | 623,600 |
2015/02/13 | 265 | 271 | 265 | 269 | 352,300 |
2015/02/12 | 262 | 267 | 261 | 264 | 318,800 |
2015/02/10 | 254 | 261 | 253 | 260 | 341,300 |
2015/02/09 | 258 | 258 | 254 | 256 | 281,600 |
2015/02/06 | 252 | 255 | 250 | 254 | 193,800 |
2015/02/05 | 251 | 252 | 248 | 250 | 77,900 |
2015/02/04 | 246 | 252 | 246 | 252 | 127,700 |
2015/02/03 | 247 | 249 | 246 | 246 | 117,100 |
2015/02/02 | 251 | 252 | 247 | 247 | 134,400 |
2015/01/30 | 254 | 258 | 250 | 251 | 202,500 |
2015/01/29 | 252 | 254 | 251 | 253 | 160,300 |
2015/01/28 | 252 | 255 | 251 | 255 | 81,700 |
2015/01/27 | 252 | 256 | 252 | 253 | 270,900 |
2015/01/26 | 246 | 251 | 246 | 251 | 227,700 |
2015/01/23 | 245 | 247 | 242 | 247 | 194,800 |
2015/01/22 | 246 | 247 | 241 | 247 | 336,800 |
2015/01/21 | 248 | 249 | 244 | 245 | 303,600 |
2015/01/20 | 246 | 249 | 244 | 248 | 136,100 |
2015/01/19 | 251 | 251 | 244 | 245 | 296,400 |
2015/01/16 | 253 | 254 | 247 | 248 | 400,400 |
2015/01/15 | 266 | 274 | 250 | 252 | 1,445,400 |
2015/01/14 | 260 | 303 | 255 | 274 | 5,305,600 |
2015/01/13 | 250 | 254 | 245 | 250 | 277,700 |
2015/01/09 | 246 | 249 | 246 | 246 | 140,100 |
2015/01/08 | 243 | 248 | 242 | 245 | 205,400 |
2015/01/07 | 241 | 245 | 240 | 240 | 114,800 |
2015/01/06 | 244 | 244 | 237 | 241 | 238,900 |
2015/01/05 | 245 | 246 | 243 | 243 | 445,300 |