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 |
---|---|---|---|---|---|
2017/12/29 | 941 | 943 | 930 | 933 | 140,800 |
2017/12/28 | 950 | 952 | 934 | 935 | 147,000 |
2017/12/27 | 940 | 960 | 938 | 950 | 258,200 |
2017/12/26 | 928 | 944 | 927 | 935 | 209,300 |
2017/12/25 | 905 | 943 | 903 | 933 | 488,000 |
2017/12/22 | 905 | 905 | 897 | 903 | 118,200 |
2017/12/21 | 888 | 903 | 887 | 902 | 320,500 |
2017/12/20 | 888 | 893 | 880 | 891 | 196,400 |
2017/12/19 | 870 | 891 | 869 | 889 | 497,300 |
2017/12/18 | 862 | 868 | 861 | 865 | 181,000 |
2017/12/15 | 865 | 868 | 852 | 856 | 202,500 |
2017/12/14 | 864 | 872 | 862 | 864 | 307,200 |
2017/12/13 | 857 | 862 | 852 | 860 | 148,700 |
2017/12/12 | 860 | 868 | 853 | 853 | 185,300 |
2017/12/11 | 862 | 862 | 855 | 859 | 120,700 |
2017/12/08 | 852 | 863 | 852 | 862 | 119,900 |
2017/12/07 | 844 | 860 | 841 | 859 | 129,900 |
2017/12/06 | 847 | 859 | 844 | 844 | 105,900 |
2017/12/05 | 850 | 854 | 838 | 853 | 181,900 |
2017/12/04 | 856 | 869 | 856 | 858 | 172,700 |
2017/12/01 | 859 | 861 | 847 | 853 | 119,500 |
2017/11/30 | 859 | 859 | 846 | 859 | 151,300 |
2017/11/29 | 858 | 860 | 850 | 854 | 140,200 |
2017/11/28 | 855 | 862 | 849 | 858 | 174,600 |
2017/11/27 | 866 | 868 | 860 | 863 | 117,600 |
2017/11/24 | 863 | 867 | 861 | 864 | 80,700 |
2017/11/22 | 873 | 876 | 862 | 864 | 97,800 |
2017/11/21 | 868 | 870 | 863 | 869 | 138,700 |
2017/11/20 | 851 | 859 | 849 | 855 | 122,200 |
2017/11/17 | 847 | 857 | 846 | 852 | 180,500 |
2017/11/16 | 827 | 851 | 823 | 845 | 154,000 |
2017/11/15 | 858 | 859 | 831 | 834 | 331,200 |
2017/11/14 | 865 | 871 | 860 | 860 | 193,100 |
2017/11/13 | 865 | 873 | 860 | 867 | 137,900 |
2017/11/10 | 863 | 874 | 857 | 866 | 386,300 |
2017/11/09 | 874 | 880 | 862 | 873 | 314,900 |
2017/11/08 | 881 | 885 | 867 | 877 | 225,900 |
2017/11/07 | 873 | 882 | 873 | 881 | 136,800 |
2017/11/06 | 874 | 882 | 869 | 879 | 252,800 |
2017/11/02 | 891 | 891 | 872 | 881 | 335,600 |
2017/11/01 | 900 | 912 | 882 | 889 | 326,900 |
2017/10/31 | 878 | 900 | 878 | 900 | 300,000 |
2017/10/30 | 885 | 891 | 877 | 884 | 354,100 |
2017/10/27 | 886 | 895 | 881 | 889 | 146,700 |
2017/10/26 | 880 | 890 | 871 | 885 | 212,400 |
2017/10/25 | 900 | 900 | 884 | 885 | 316,000 |
2017/10/24 | 880 | 904 | 878 | 900 | 355,700 |
2017/10/23 | 881 | 887 | 880 | 882 | 229,100 |
2017/10/20 | 874 | 885 | 867 | 881 | 157,500 |
2017/10/19 | 875 | 879 | 863 | 876 | 198,000 |
2017/10/18 | 877 | 884 | 876 | 876 | 108,200 |
2017/10/17 | 885 | 885 | 877 | 883 | 179,300 |
2017/10/16 | 898 | 902 | 886 | 887 | 258,900 |
2017/10/13 | 874 | 900 | 870 | 896 | 619,900 |
2017/10/12 | 870 | 885 | 866 | 874 | 386,500 |
2017/10/11 | 861 | 883 | 855 | 868 | 699,500 |
2017/10/10 | 873 | 876 | 868 | 875 | 248,500 |
2017/10/06 | 853 | 859 | 846 | 858 | 216,500 |
2017/10/05 | 873 | 875 | 856 | 858 | 228,400 |
2017/10/04 | 854 | 889 | 852 | 877 | 503,600 |
2017/10/03 | 861 | 867 | 853 | 859 | 191,500 |
2017/10/02 | 876 | 879 | 860 | 866 | 229,700 |
2017/09/29 | 863 | 877 | 858 | 874 | 208,200 |
2017/09/28 | 861 | 871 | 845 | 868 | 247,000 |
2017/09/27 | 877 | 883 | 856 | 861 | 272,500 |
2017/09/26 | 845 | 877 | 843 | 871 | 640,200 |
2017/09/25 | 809 | 838 | 809 | 837 | 283,200 |
2017/09/22 | 821 | 823 | 812 | 813 | 164,200 |
2017/09/21 | 825 | 832 | 815 | 825 | 247,400 |
2017/09/20 | 834 | 834 | 819 | 824 | 282,200 |
2017/09/19 | 848 | 848 | 833 | 837 | 306,100 |
2017/09/15 | 837 | 849 | 835 | 837 | 279,200 |
2017/09/14 | 832 | 844 | 831 | 839 | 122,100 |
2017/09/13 | 837 | 843 | 831 | 837 | 110,600 |
2017/09/12 | 840 | 842 | 832 | 836 | 114,500 |
2017/09/11 | 834 | 846 | 829 | 833 | 226,100 |
2017/09/08 | 822 | 836 | 819 | 823 | 210,800 |
2017/09/07 | 821 | 824 | 810 | 817 | 165,700 |
2017/09/06 | 789 | 815 | 786 | 811 | 189,800 |
2017/09/05 | 832 | 833 | 802 | 804 | 284,500 |
2017/09/04 | 842 | 843 | 824 | 832 | 222,700 |
2017/09/01 | 856 | 857 | 840 | 843 | 297,200 |
2017/08/31 | 871 | 871 | 854 | 855 | 195,500 |
2017/08/30 | 875 | 875 | 857 | 871 | 211,800 |
2017/08/29 | 854 | 877 | 850 | 872 | 280,200 |
2017/08/28 | 866 | 877 | 840 | 867 | 274,700 |
2017/08/25 | 852 | 864 | 851 | 858 | 158,200 |
2017/08/24 | 857 | 864 | 851 | 852 | 138,700 |
2017/08/23 | 852 | 872 | 852 | 861 | 347,500 |
2017/08/22 | 838 | 852 | 837 | 850 | 154,000 |
2017/08/21 | 848 | 853 | 836 | 837 | 161,500 |
2017/08/18 | 851 | 852 | 840 | 847 | 243,900 |
2017/08/17 | 854 | 872 | 853 | 866 | 342,800 |
2017/08/16 | 839 | 855 | 832 | 853 | 240,100 |
2017/08/15 | 840 | 845 | 836 | 841 | 210,800 |
2017/08/14 | 841 | 842 | 831 | 837 | 245,200 |
2017/08/10 | 848 | 857 | 845 | 853 | 134,500 |
2017/08/09 | 859 | 864 | 842 | 850 | 241,000 |
2017/08/08 | 846 | 856 | 846 | 856 | 172,300 |
2017/08/07 | 848 | 848 | 837 | 845 | 185,300 |
2017/08/04 | 851 | 852 | 843 | 846 | 227,100 |
2017/08/03 | 848 | 857 | 840 | 857 | 407,700 |
2017/08/02 | 836 | 841 | 825 | 837 | 310,600 |
2017/08/01 | 820 | 840 | 818 | 839 | 299,300 |
2017/07/31 | 850 | 852 | 819 | 826 | 424,300 |
2017/07/28 | 860 | 863 | 849 | 854 | 330,700 |
2017/07/27 | 863 | 866 | 849 | 856 | 401,400 |
2017/07/26 | 868 | 868 | 851 | 856 | 361,100 |
2017/07/25 | 875 | 881 | 857 | 861 | 604,300 |
2017/07/24 | 861 | 890 | 856 | 865 | 764,600 |
2017/07/21 | 832 | 865 | 831 | 843 | 731,000 |
2017/07/20 | 823 | 828 | 817 | 826 | 345,000 |
2017/07/19 | 813 | 823 | 809 | 819 | 503,900 |
2017/07/18 | 810 | 814 | 801 | 805 | 423,600 |
2017/07/14 | 787 | 808 | 787 | 806 | 583,500 |
2017/07/13 | 799 | 808 | 782 | 787 | 584,200 |
2017/07/12 | 811 | 836 | 798 | 799 | 935,500 |
2017/07/11 | 889 | 889 | 809 | 811 | 1,885,000 |
2017/07/10 | 896 | 907 | 892 | 903 | 182,400 |
2017/07/07 | 890 | 895 | 885 | 895 | 166,300 |
2017/07/06 | 898 | 903 | 892 | 893 | 176,600 |
2017/07/05 | 883 | 901 | 876 | 901 | 347,700 |
2017/07/04 | 910 | 911 | 881 | 883 | 304,900 |
2017/07/03 | 887 | 902 | 884 | 900 | 257,400 |
2017/06/30 | 885 | 892 | 881 | 890 | 222,300 |
2017/06/29 | 893 | 902 | 886 | 900 | 292,300 |
2017/06/28 | 908 | 909 | 886 | 887 | 384,500 |
2017/06/27 | 923 | 924 | 906 | 910 | 245,200 |
2017/06/26 | 905 | 928 | 905 | 918 | 234,400 |
2017/06/23 | 930 | 934 | 900 | 909 | 488,100 |
2017/06/22 | 930 | 941 | 928 | 934 | 204,600 |
2017/06/21 | 944 | 952 | 927 | 929 | 326,600 |
2017/06/20 | 936 | 952 | 930 | 941 | 346,100 |
2017/06/19 | 917 | 936 | 916 | 930 | 235,800 |
2017/06/16 | 936 | 937 | 918 | 924 | 344,800 |
2017/06/15 | 933 | 939 | 923 | 926 | 233,700 |
2017/06/14 | 938 | 948 | 926 | 926 | 297,100 |
2017/06/13 | 922 | 930 | 915 | 921 | 238,600 |
2017/06/12 | 927 | 935 | 910 | 928 | 257,700 |
2017/06/09 | 941 | 945 | 926 | 927 | 388,700 |
2017/06/08 | 951 | 953 | 941 | 946 | 352,400 |
2017/06/07 | 920 | 950 | 915 | 942 | 379,000 |
2017/06/06 | 950 | 953 | 924 | 924 | 480,600 |
2017/06/05 | 900 | 949 | 896 | 945 | 802,400 |
2017/06/02 | 911 | 912 | 898 | 899 | 391,700 |
2017/06/01 | 903 | 914 | 891 | 901 | 388,600 |
2017/05/31 | 885 | 910 | 884 | 900 | 710,400 |
2017/05/30 | 870 | 882 | 866 | 881 | 473,100 |
2017/05/29 | 837 | 865 | 837 | 857 | 358,500 |
2017/05/26 | 846 | 849 | 834 | 836 | 395,000 |
2017/05/25 | 861 | 867 | 848 | 851 | 330,400 |
2017/05/24 | 886 | 887 | 854 | 862 | 618,800 |
2017/05/23 | 869 | 883 | 868 | 877 | 487,000 |
2017/05/22 | 844 | 864 | 842 | 863 | 502,600 |
2017/05/19 | 847 | 850 | 839 | 842 | 410,700 |
2017/05/18 | 815 | 839 | 811 | 838 | 506,100 |
2017/05/17 | 836 | 836 | 824 | 828 | 362,900 |
2017/05/16 | 805 | 830 | 805 | 828 | 489,000 |
2017/05/15 | 787 | 808 | 783 | 804 | 339,800 |
2017/05/12 | 784 | 793 | 779 | 790 | 261,600 |
2017/05/11 | 790 | 795 | 786 | 787 | 207,400 |
2017/05/10 | 789 | 796 | 774 | 788 | 390,200 |
2017/05/09 | 800 | 805 | 790 | 791 | 400,300 |
2017/05/08 | 783 | 795 | 781 | 795 | 475,200 |
2017/05/02 | 757 | 783 | 757 | 770 | 478,400 |
2017/05/01 | 770 | 771 | 741 | 759 | 948,300 |
2017/04/28 | 837 | 838 | 784 | 790 | 1,042,800 |
2017/04/27 | 811 | 843 | 809 | 837 | 821,400 |
2017/04/26 | 793 | 814 | 791 | 811 | 800,800 |
2017/04/25 | 780 | 797 | 775 | 791 | 514,600 |
2017/04/24 | 786 | 794 | 776 | 782 | 475,600 |
2017/04/21 | 774 | 783 | 767 | 782 | 524,300 |
2017/04/20 | 748 | 773 | 745 | 769 | 577,700 |
2017/04/19 | 730 | 750 | 728 | 741 | 413,300 |
2017/04/18 | 733 | 736 | 721 | 726 | 390,700 |
2017/04/17 | 700 | 727 | 698 | 723 | 623,500 |
2017/04/14 | 682 | 703 | 678 | 702 | 561,600 |
2017/04/13 | 661 | 696 | 660 | 692 | 386,100 |
2017/04/12 | 668 | 674 | 659 | 670 | 301,900 |
2017/04/11 | 688 | 698 | 672 | 673 | 628,600 |
2017/04/10 | 675 | 694 | 675 | 689 | 324,300 |
2017/04/07 | 666 | 680 | 659 | 677 | 307,500 |
2017/04/06 | 669 | 670 | 652 | 654 | 289,300 |
2017/04/05 | 671 | 680 | 668 | 673 | 137,500 |
2017/04/04 | 690 | 692 | 666 | 668 | 319,000 |
2017/04/03 | 677 | 692 | 672 | 686 | 225,100 |
2017/03/31 | 686 | 688 | 677 | 677 | 171,200 |
2017/03/30 | 689 | 692 | 681 | 681 | 277,000 |
2017/03/29 | 676 | 690 | 676 | 690 | 346,500 |
2017/03/28 | 665 | 680 | 659 | 674 | 764,600 |
2017/03/27 | 650 | 650 | 637 | 645 | 178,000 |
2017/03/24 | 645 | 655 | 643 | 649 | 160,800 |
2017/03/23 | 643 | 649 | 638 | 645 | 217,800 |
2017/03/22 | 644 | 654 | 643 | 648 | 260,000 |
2017/03/21 | 640 | 655 | 639 | 654 | 322,700 |
2017/03/17 | 640 | 643 | 638 | 640 | 140,100 |
2017/03/16 | 630 | 644 | 628 | 644 | 312,700 |
2017/03/15 | 632 | 633 | 628 | 630 | 125,000 |
2017/03/14 | 632 | 636 | 629 | 632 | 116,100 |
2017/03/13 | 635 | 638 | 632 | 632 | 184,400 |
2017/03/10 | 640 | 640 | 632 | 634 | 248,400 |
2017/03/09 | 634 | 635 | 629 | 630 | 160,500 |
2017/03/08 | 627 | 633 | 626 | 630 | 204,400 |
2017/03/07 | 636 | 636 | 627 | 628 | 262,400 |
2017/03/06 | 640 | 640 | 635 | 636 | 152,100 |
2017/03/03 | 645 | 645 | 634 | 637 | 284,500 |
2017/03/02 | 633 | 647 | 633 | 647 | 802,200 |
2017/03/01 | 616 | 632 | 615 | 630 | 469,100 |
2017/02/28 | 620 | 624 | 614 | 614 | 259,300 |
2017/02/27 | 622 | 629 | 615 | 617 | 359,400 |
2017/02/24 | 623 | 633 | 615 | 625 | 557,500 |
2017/02/23 | 642 | 644 | 639 | 640 | 565,900 |
2017/02/22 | 635 | 643 | 635 | 642 | 522,100 |
2017/02/21 | 627 | 635 | 625 | 634 | 399,600 |
2017/02/20 | 627 | 633 | 624 | 626 | 322,900 |
2017/02/17 | 615 | 624 | 612 | 623 | 263,400 |
2017/02/16 | 617 | 620 | 614 | 615 | 157,600 |
2017/02/15 | 620 | 622 | 614 | 615 | 196,800 |
2017/02/14 | 620 | 627 | 614 | 615 | 388,700 |
2017/02/13 | 608 | 617 | 606 | 617 | 340,100 |
2017/02/10 | 606 | 610 | 602 | 605 | 250,400 |
2017/02/09 | 604 | 606 | 600 | 602 | 182,000 |
2017/02/08 | 602 | 605 | 599 | 605 | 167,900 |
2017/02/07 | 603 | 604 | 599 | 604 | 206,700 |
2017/02/06 | 600 | 603 | 598 | 602 | 162,500 |
2017/02/03 | 597 | 601 | 596 | 597 | 203,600 |
2017/02/02 | 600 | 602 | 596 | 598 | 186,200 |
2017/02/01 | 595 | 602 | 594 | 600 | 298,300 |
2017/01/31 | 596 | 604 | 593 | 597 | 302,100 |
2017/01/30 | 605 | 605 | 597 | 603 | 267,300 |
2017/01/27 | 606 | 611 | 601 | 606 | 376,700 |
2017/01/26 | 602 | 602 | 597 | 602 | 280,500 |
2017/01/25 | 598 | 599 | 591 | 594 | 225,200 |
2017/01/24 | 585 | 592 | 581 | 590 | 238,400 |
2017/01/23 | 582 | 588 | 579 | 584 | 216,400 |
2017/01/20 | 582 | 587 | 578 | 582 | 188,200 |
2017/01/19 | 588 | 591 | 582 | 582 | 255,100 |
2017/01/18 | 577 | 583 | 570 | 583 | 314,500 |
2017/01/17 | 596 | 596 | 581 | 581 | 334,900 |
2017/01/16 | 596 | 604 | 592 | 592 | 419,000 |
2017/01/13 | 595 | 596 | 584 | 589 | 581,700 |
2017/01/12 | 616 | 617 | 595 | 597 | 665,700 |
2017/01/11 | 640 | 640 | 617 | 618 | 778,200 |
2017/01/10 | 631 | 639 | 624 | 634 | 412,300 |
2017/01/06 | 624 | 627 | 618 | 626 | 366,900 |
2017/01/05 | 606 | 625 | 606 | 625 | 717,900 |
2017/01/04 | 601 | 605 | 595 | 601 | 440,000 |