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 |
---|---|---|---|---|---|
2016/12/30 | 590 | 598 | 590 | 594 | 334,700 |
2016/12/29 | 583 | 590 | 575 | 590 | 272,200 |
2016/12/28 | 571 | 584 | 568 | 583 | 330,200 |
2016/12/27 | 570 | 574 | 569 | 571 | 188,500 |
2016/12/26 | 568 | 571 | 566 | 570 | 183,100 |
2016/12/22 | 566 | 570 | 564 | 568 | 148,200 |
2016/12/21 | 574 | 574 | 568 | 570 | 174,700 |
2016/12/20 | 571 | 572 | 567 | 572 | 140,200 |
2016/12/19 | 567 | 572 | 566 | 572 | 152,700 |
2016/12/16 | 568 | 570 | 564 | 567 | 167,100 |
2016/12/15 | 569 | 573 | 569 | 571 | 113,900 |
2016/12/14 | 571 | 573 | 568 | 571 | 171,600 |
2016/12/13 | 574 | 577 | 569 | 573 | 217,200 |
2016/12/12 | 581 | 582 | 571 | 576 | 151,200 |
2016/12/09 | 558 | 571 | 557 | 571 | 242,000 |
2016/12/08 | 560 | 562 | 556 | 562 | 173,000 |
2016/12/07 | 560 | 561 | 554 | 560 | 272,300 |
2016/12/06 | 571 | 571 | 560 | 564 | 174,000 |
2016/12/05 | 565 | 570 | 565 | 565 | 88,700 |
2016/12/02 | 574 | 574 | 565 | 569 | 158,000 |
2016/12/01 | 576 | 579 | 570 | 574 | 150,800 |
2016/11/30 | 564 | 578 | 564 | 575 | 238,400 |
2016/11/29 | 575 | 578 | 569 | 574 | 241,400 |
2016/11/28 | 585 | 585 | 576 | 582 | 211,700 |
2016/11/25 | 583 | 583 | 578 | 581 | 186,500 |
2016/11/24 | 589 | 589 | 577 | 580 | 184,800 |
2016/11/22 | 582 | 587 | 579 | 584 | 168,500 |
2016/11/21 | 584 | 585 | 579 | 582 | 123,100 |
2016/11/18 | 588 | 588 | 579 | 583 | 201,600 |
2016/11/17 | 583 | 590 | 579 | 588 | 218,800 |
2016/11/16 | 568 | 586 | 565 | 584 | 307,000 |
2016/11/15 | 564 | 568 | 554 | 565 | 175,000 |
2016/11/14 | 551 | 566 | 551 | 563 | 179,400 |
2016/11/11 | 569 | 572 | 550 | 553 | 241,000 |
2016/11/10 | 569 | 575 | 559 | 564 | 227,800 |
2016/11/09 | 572 | 576 | 530 | 542 | 441,300 |
2016/11/08 | 570 | 578 | 566 | 569 | 177,900 |
2016/11/07 | 570 | 578 | 564 | 569 | 220,900 |
2016/11/04 | 580 | 580 | 563 | 570 | 453,100 |
2016/11/02 | 594 | 595 | 581 | 586 | 241,200 |
2016/11/01 | 593 | 595 | 582 | 594 | 306,800 |
2016/10/31 | 587 | 605 | 585 | 598 | 535,200 |
2016/10/28 | 581 | 587 | 577 | 587 | 374,000 |
2016/10/27 | 584 | 584 | 578 | 581 | 193,900 |
2016/10/26 | 586 | 587 | 578 | 585 | 203,500 |
2016/10/25 | 590 | 590 | 578 | 587 | 292,600 |
2016/10/24 | 579 | 593 | 577 | 581 | 464,800 |
2016/10/21 | 557 | 579 | 557 | 578 | 522,400 |
2016/10/20 | 563 | 564 | 552 | 557 | 291,100 |
2016/10/19 | 551 | 567 | 551 | 563 | 444,200 |
2016/10/18 | 539 | 550 | 534 | 550 | 325,400 |
2016/10/17 | 540 | 540 | 533 | 535 | 154,100 |
2016/10/14 | 526 | 540 | 526 | 540 | 474,800 |
2016/10/13 | 520 | 526 | 517 | 526 | 206,300 |
2016/10/12 | 518 | 533 | 512 | 524 | 356,100 |
2016/10/11 | 524 | 527 | 517 | 523 | 161,300 |
2016/10/07 | 525 | 526 | 519 | 526 | 138,200 |
2016/10/06 | 525 | 528 | 511 | 524 | 380,300 |
2016/10/05 | 524 | 539 | 519 | 527 | 575,400 |
2016/10/04 | 524 | 524 | 516 | 519 | 179,000 |
2016/10/03 | 513 | 532 | 511 | 518 | 490,400 |
2016/09/30 | 506 | 515 | 503 | 510 | 216,500 |
2016/09/29 | 518 | 518 | 511 | 514 | 250,200 |
2016/09/28 | 509 | 518 | 507 | 518 | 454,200 |
2016/09/27 | 489 | 505 | 489 | 505 | 539,900 |
2016/09/26 | 496 | 498 | 487 | 488 | 292,600 |
2016/09/23 | 497 | 499 | 492 | 498 | 239,700 |
2016/09/21 | 490 | 495 | 485 | 494 | 150,600 |
2016/09/20 | 489 | 496 | 482 | 492 | 258,500 |
2016/09/16 | 474 | 490 | 473 | 489 | 348,600 |
2016/09/15 | 470 | 472 | 467 | 471 | 83,400 |
2016/09/14 | 470 | 474 | 469 | 469 | 70,500 |
2016/09/13 | 473 | 475 | 467 | 473 | 103,500 |
2016/09/12 | 467 | 480 | 467 | 472 | 171,700 |
2016/09/09 | 478 | 484 | 477 | 478 | 197,900 |
2016/09/08 | 482 | 484 | 478 | 479 | 273,300 |
2016/09/07 | 475 | 483 | 471 | 480 | 295,400 |
2016/09/06 | 470 | 478 | 470 | 478 | 241,200 |
2016/09/05 | 463 | 471 | 458 | 467 | 186,900 |
2016/09/02 | 456 | 466 | 451 | 459 | 183,800 |
2016/09/01 | 456 | 459 | 452 | 456 | 196,700 |
2016/08/31 | 468 | 470 | 456 | 462 | 244,800 |
2016/08/30 | 471 | 472 | 465 | 465 | 166,600 |
2016/08/29 | 473 | 475 | 467 | 475 | 274,600 |
2016/08/26 | 485 | 485 | 475 | 475 | 397,300 |
2016/08/25 | 489 | 493 | 484 | 491 | 180,100 |
2016/08/24 | 489 | 494 | 486 | 492 | 266,900 |
2016/08/23 | 492 | 492 | 482 | 484 | 273,500 |
2016/08/22 | 495 | 500 | 482 | 491 | 706,800 |
2016/08/19 | 466 | 485 | 460 | 480 | 689,200 |
2016/08/18 | 452 | 459 | 450 | 450 | 127,000 |
2016/08/17 | 456 | 457 | 445 | 452 | 220,600 |
2016/08/16 | 465 | 470 | 455 | 456 | 250,600 |
2016/08/15 | 461 | 473 | 455 | 463 | 247,900 |
2016/08/12 | 479 | 493 | 461 | 464 | 600,000 |
2016/08/10 | 452 | 472 | 450 | 472 | 496,700 |
2016/08/09 | 449 | 451 | 444 | 451 | 120,200 |
2016/08/08 | 447 | 450 | 439 | 447 | 131,500 |
2016/08/05 | 454 | 455 | 440 | 443 | 173,400 |
2016/08/04 | 442 | 456 | 438 | 454 | 220,800 |
2016/08/03 | 456 | 457 | 446 | 446 | 203,500 |
2016/08/02 | 461 | 463 | 451 | 460 | 191,100 |
2016/08/01 | 456 | 464 | 448 | 462 | 274,100 |
2016/07/29 | 451 | 456 | 445 | 456 | 168,700 |
2016/07/28 | 448 | 453 | 448 | 450 | 189,400 |
2016/07/27 | 438 | 459 | 436 | 456 | 794,800 |
2016/07/26 | 446 | 446 | 433 | 433 | 161,600 |
2016/07/25 | 439 | 449 | 435 | 446 | 307,400 |
2016/07/22 | 435 | 442 | 434 | 439 | 206,900 |
2016/07/21 | 447 | 455 | 437 | 443 | 545,700 |
2016/07/20 | 420 | 473 | 416 | 443 | 2,202,600 |
2016/07/19 | 394 | 401 | 392 | 398 | 159,400 |
2016/07/15 | 381 | 385 | 381 | 383 | 111,600 |
2016/07/14 | 390 | 394 | 383 | 384 | 227,400 |
2016/07/13 | 404 | 404 | 390 | 392 | 181,600 |
2016/07/12 | 408 | 419 | 396 | 396 | 369,700 |
2016/07/11 | 418 | 422 | 412 | 413 | 243,300 |
2016/07/08 | 418 | 420 | 407 | 407 | 134,000 |
2016/07/07 | 412 | 420 | 407 | 417 | 163,600 |
2016/07/06 | 405 | 411 | 404 | 406 | 99,900 |
2016/07/05 | 417 | 418 | 409 | 411 | 82,000 |
2016/07/04 | 414 | 420 | 403 | 417 | 206,700 |
2016/07/01 | 403 | 415 | 401 | 412 | 236,500 |
2016/06/30 | 397 | 406 | 392 | 401 | 143,200 |
2016/06/29 | 383 | 390 | 379 | 389 | 100,100 |
2016/06/28 | 369 | 385 | 362 | 376 | 110,700 |
2016/06/27 | 369 | 373 | 365 | 370 | 94,000 |
2016/06/24 | 385 | 387 | 350 | 366 | 266,500 |
2016/06/23 | 377 | 385 | 374 | 382 | 90,700 |
2016/06/22 | 380 | 380 | 371 | 379 | 89,500 |
2016/06/21 | 378 | 381 | 375 | 377 | 63,800 |
2016/06/20 | 385 | 385 | 374 | 377 | 59,000 |
2016/06/17 | 370 | 376 | 368 | 371 | 86,700 |
2016/06/16 | 382 | 391 | 370 | 370 | 265,000 |
2016/06/15 | 381 | 391 | 381 | 385 | 90,100 |
2016/06/14 | 398 | 400 | 384 | 384 | 149,600 |
2016/06/13 | 402 | 405 | 396 | 398 | 99,400 |
2016/06/10 | 407 | 410 | 399 | 409 | 192,100 |
2016/06/09 | 408 | 408 | 400 | 400 | 110,900 |
2016/06/08 | 388 | 413 | 385 | 412 | 280,800 |
2016/06/07 | 393 | 393 | 384 | 385 | 125,300 |
2016/06/06 | 390 | 395 | 388 | 390 | 82,400 |
2016/06/03 | 395 | 398 | 389 | 393 | 100,900 |
2016/06/02 | 392 | 398 | 391 | 391 | 73,700 |
2016/06/01 | 397 | 402 | 394 | 396 | 81,800 |
2016/05/31 | 402 | 403 | 395 | 399 | 70,300 |
2016/05/30 | 399 | 404 | 390 | 399 | 167,300 |
2016/05/27 | 400 | 400 | 392 | 394 | 97,500 |
2016/05/26 | 400 | 402 | 392 | 395 | 96,500 |
2016/05/25 | 393 | 399 | 393 | 396 | 93,200 |
2016/05/24 | 398 | 400 | 392 | 395 | 93,300 |
2016/05/23 | 402 | 402 | 397 | 398 | 110,200 |
2016/05/20 | 402 | 410 | 401 | 404 | 101,400 |
2016/05/19 | 398 | 408 | 397 | 403 | 132,200 |
2016/05/18 | 407 | 408 | 398 | 402 | 170,500 |
2016/05/17 | 404 | 415 | 402 | 408 | 344,500 |
2016/05/16 | 408 | 411 | 396 | 400 | 233,200 |
2016/05/13 | 414 | 415 | 404 | 408 | 204,200 |
2016/05/12 | 413 | 417 | 412 | 416 | 160,000 |
2016/05/11 | 418 | 419 | 409 | 414 | 151,200 |
2016/05/10 | 407 | 415 | 405 | 413 | 135,600 |
2016/05/09 | 410 | 417 | 400 | 407 | 309,000 |
2016/05/06 | 402 | 409 | 402 | 407 | 139,700 |
2016/05/02 | 405 | 412 | 402 | 403 | 348,700 |
2016/04/28 | 425 | 425 | 416 | 416 | 314,400 |
2016/04/27 | 425 | 426 | 421 | 425 | 260,700 |
2016/04/26 | 413 | 424 | 412 | 422 | 301,100 |
2016/04/25 | 417 | 420 | 412 | 415 | 189,800 |
2016/04/22 | 416 | 419 | 409 | 417 | 229,000 |
2016/04/21 | 420 | 424 | 413 | 417 | 323,600 |
2016/04/20 | 402 | 426 | 401 | 412 | 533,900 |
2016/04/19 | 384 | 400 | 384 | 400 | 629,500 |
2016/04/18 | 372 | 382 | 370 | 380 | 308,300 |
2016/04/15 | 369 | 376 | 367 | 376 | 288,700 |
2016/04/14 | 371 | 382 | 360 | 373 | 534,500 |
2016/04/13 | 373 | 387 | 355 | 375 | 1,257,400 |
2016/04/12 | 360 | 372 | 354 | 372 | 328,900 |
2016/04/11 | 352 | 359 | 351 | 357 | 318,000 |
2016/04/08 | 336 | 348 | 332 | 345 | 212,300 |
2016/04/07 | 343 | 344 | 338 | 341 | 354,300 |
2016/04/06 | 318 | 328 | 316 | 325 | 129,300 |
2016/04/05 | 333 | 337 | 322 | 324 | 109,800 |
2016/04/04 | 331 | 339 | 330 | 336 | 63,400 |
2016/04/01 | 345 | 346 | 330 | 330 | 145,000 |
2016/03/31 | 344 | 345 | 340 | 344 | 98,000 |
2016/03/30 | 342 | 343 | 338 | 343 | 60,800 |
2016/03/29 | 340 | 344 | 338 | 344 | 62,300 |
2016/03/28 | 345 | 345 | 337 | 343 | 140,600 |
2016/03/25 | 347 | 348 | 340 | 342 | 105,300 |
2016/03/24 | 344 | 348 | 340 | 347 | 278,800 |
2016/03/23 | 344 | 345 | 341 | 344 | 97,000 |
2016/03/22 | 341 | 345 | 336 | 340 | 165,600 |
2016/03/18 | 335 | 338 | 323 | 334 | 173,600 |
2016/03/17 | 343 | 345 | 336 | 340 | 155,800 |
2016/03/16 | 338 | 350 | 337 | 342 | 367,100 |
2016/03/15 | 331 | 335 | 329 | 335 | 217,200 |
2016/03/14 | 322 | 335 | 321 | 332 | 410,600 |
2016/03/11 | 313 | 320 | 313 | 320 | 193,800 |
2016/03/10 | 316 | 319 | 315 | 317 | 105,700 |
2016/03/09 | 320 | 320 | 313 | 314 | 147,200 |
2016/03/08 | 315 | 319 | 313 | 317 | 138,400 |
2016/03/07 | 311 | 317 | 311 | 315 | 210,300 |
2016/03/04 | 315 | 317 | 312 | 314 | 223,100 |
2016/03/03 | 312 | 315 | 312 | 315 | 95,500 |
2016/03/02 | 310 | 314 | 309 | 312 | 127,200 |
2016/03/01 | 301 | 311 | 301 | 307 | 122,000 |
2016/02/29 | 300 | 314 | 295 | 307 | 280,000 |
2016/02/26 | 298 | 299 | 293 | 296 | 111,600 |
2016/02/25 | 289 | 301 | 288 | 297 | 196,300 |
2016/02/24 | 300 | 304 | 297 | 303 | 182,000 |
2016/02/23 | 307 | 315 | 300 | 303 | 238,700 |
2016/02/22 | 304 | 309 | 301 | 308 | 133,200 |
2016/02/19 | 297 | 299 | 295 | 299 | 77,700 |
2016/02/18 | 303 | 306 | 298 | 300 | 124,800 |
2016/02/17 | 295 | 301 | 290 | 295 | 166,700 |
2016/02/16 | 291 | 303 | 291 | 292 | 222,300 |
2016/02/15 | 303 | 304 | 282 | 292 | 283,200 |
2016/02/12 | 290 | 295 | 274 | 275 | 369,400 |
2016/02/10 | 301 | 305 | 291 | 300 | 215,300 |
2016/02/09 | 310 | 317 | 295 | 300 | 333,100 |
2016/02/08 | 318 | 328 | 318 | 326 | 219,500 |
2016/02/05 | 311 | 314 | 306 | 312 | 214,100 |
2016/02/04 | 310 | 312 | 304 | 308 | 96,100 |
2016/02/03 | 316 | 319 | 306 | 315 | 223,600 |
2016/02/02 | 327 | 327 | 320 | 322 | 95,700 |
2016/02/01 | 325 | 329 | 325 | 327 | 134,500 |
2016/01/29 | 314 | 324 | 308 | 324 | 393,300 |
2016/01/28 | 312 | 315 | 308 | 310 | 106,900 |
2016/01/27 | 310 | 310 | 302 | 309 | 77,100 |
2016/01/26 | 301 | 310 | 296 | 303 | 196,800 |
2016/01/25 | 302 | 309 | 298 | 306 | 140,200 |
2016/01/22 | 280 | 297 | 280 | 296 | 280,900 |
2016/01/21 | 281 | 294 | 278 | 279 | 231,700 |
2016/01/20 | 298 | 301 | 283 | 287 | 254,700 |
2016/01/19 | 298 | 306 | 296 | 300 | 145,400 |
2016/01/18 | 298 | 300 | 290 | 295 | 351,400 |
2016/01/15 | 310 | 317 | 305 | 308 | 169,900 |
2016/01/14 | 317 | 318 | 307 | 313 | 222,500 |
2016/01/13 | 322 | 327 | 321 | 325 | 225,800 |
2016/01/12 | 335 | 338 | 323 | 327 | 296,100 |
2016/01/08 | 335 | 343 | 334 | 340 | 211,900 |
2016/01/07 | 337 | 346 | 337 | 339 | 176,900 |
2016/01/06 | 346 | 350 | 337 | 339 | 194,400 |
2016/01/05 | 347 | 353 | 346 | 348 | 112,800 |
2016/01/04 | 351 | 359 | 351 | 351 | 107,400 |