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
2018/12/28 465 475 455 457 1,319,600
2018/12/27 455 480 444 472 2,045,700
2018/12/26 415 434 407 433 2,073,600
2018/12/25 405 414 395 401 1,374,700
2018/12/21 418 433 405 428 2,067,700
2018/12/20 401 435 394 418 3,128,100
2018/12/19 386 391 375 380 529,700
2018/12/18 385 387 375 386 531,800
2018/12/17 383 393 379 390 566,200
2018/12/14 398 398 386 389 489,400
2018/12/13 402 402 390 400 496,500
2018/12/12 382 400 381 398 649,800
2018/12/11 381 385 373 379 674,300
2018/12/10 389 389 375 382 487,900
2018/12/07 379 396 379 394 861,700
2018/12/06 399 399 369 380 1,274,300
2018/12/05 394 401 386 401 846,700
2018/12/04 418 419 400 406 1,159,000
2018/12/03 400 407 395 405 1,383,500
2018/11/30 389 393 376 390 3,102,900
2018/11/29 373 387 369 382 930,200
2018/11/28 380 380 367 370 777,800
2018/11/28 1 -> 3.00 分割
2018/11/27 1,154 1,162 1,136 1,147 202,400
2018/11/26 1,130 1,158 1,130 1,154 278,900
2018/11/22 1,133 1,143 1,108 1,131 249,600
2018/11/21 1,140 1,166 1,122 1,128 392,600
2018/11/20 1,141 1,172 1,125 1,166 574,101
2018/11/19 1,105 1,134 1,104 1,128 406,200
2018/11/16 1,150 1,153 1,104 1,111 472,000
2018/11/15 1,155 1,177 1,139 1,154 551,301
2018/11/14 1,236 1,255 1,165 1,175 736,001
2018/11/13 1,198 1,280 1,153 1,255 567,201
2018/11/12 1,360 1,372 1,191 1,222 910,201
2018/11/09 1,319 1,344 1,315 1,342 496,500
2018/11/08 1,301 1,317 1,290 1,315 473,400
2018/11/07 1,255 1,283 1,237 1,278 608,601
2018/11/06 1,246 1,261 1,209 1,251 474,400
2018/11/05 1,250 1,270 1,244 1,247 632,601
2018/11/02 1,247 1,267 1,215 1,238 912,301
2018/11/01 1,201 1,236 1,158 1,231 976,301
2018/10/31 1,175 1,196 1,164 1,196 518,801
2018/10/30 1,120 1,166 1,120 1,155 606,100
2018/10/29 1,131 1,153 1,112 1,122 597,000
2018/10/26 1,141 1,155 1,096 1,106 624,600
2018/10/25 1,090 1,122 1,084 1,111 493,300
2018/10/24 1,130 1,158 1,102 1,123 656,400
2018/10/23 1,089 1,119 1,081 1,113 809,300
2018/10/22 1,070 1,089 1,058 1,086 294,100
2018/10/19 1,075 1,092 1,061 1,078 426,600
2018/10/18 1,056 1,090 1,047 1,079 772,600
2018/10/17 1,050 1,052 1,035 1,042 238,200
2018/10/16 1,023 1,041 1,016 1,037 277,500
2018/10/15 1,016 1,057 1,011 1,033 366,600
2018/10/12 1,031 1,050 1,010 1,016 497,700
2018/10/11 990 1,068 980 1,050 940,700
2018/10/10 968 1,048 960 1,044 1,764,600
2018/10/09 970 974 961 961 381,800
2018/10/05 945 969 940 961 328,600
2018/10/04 950 963 939 954 244,000
2018/10/03 947 967 945 947 414,500
2018/10/02 947 953 931 944 313,500
2018/10/01 921 951 918 941 335,500
2018/09/28 935 939 916 922 312,000
2018/09/27 908 938 902 923 393,100
2018/09/26 905 924 898 909 443,800
2018/09/25 895 904 884 904 309,000
2018/09/21 902 906 884 889 267,900
2018/09/20 894 902 884 899 261,900
2018/09/19 887 900 886 895 277,200
2018/09/18 885 887 877 884 141,700
2018/09/14 876 883 873 882 209,500
2018/09/13 853 871 853 866 113,500
2018/09/12 871 871 842 847 168,700
2018/09/11 876 879 865 868 171,300
2018/09/10 863 876 861 870 202,500
2018/09/07 858 859 846 857 186,400
2018/09/06 868 873 854 855 152,900
2018/09/05 865 873 865 870 145,800
2018/09/04 856 869 856 865 157,600
2018/09/03 848 861 848 856 100,500
2018/08/31 844 852 843 848 97,000
2018/08/30 846 846 832 842 83,600
2018/08/29 850 850 838 838 89,600
2018/08/28 869 872 860 862 105,600
2018/08/27 865 868 860 868 150,100
2018/08/24 847 860 847 855 107,600
2018/08/23 828 844 828 842 91,700
2018/08/22 823 833 818 828 113,700
2018/08/21 818 824 813 822 129,300
2018/08/20 824 828 820 821 130,200
2018/08/17 827 834 825 828 114,100
2018/08/16 830 834 823 831 121,600
2018/08/15 838 847 834 837 92,000
2018/08/14 831 838 828 837 79,400
2018/08/13 838 839 825 828 96,200
2018/08/10 845 848 840 840 90,000
2018/08/09 840 854 839 846 102,900
2018/08/08 833 847 826 842 162,700
2018/08/07 838 841 830 836 133,500
2018/08/06 844 849 837 839 62,100
2018/08/03 860 861 841 843 127,600
2018/08/02 874 876 856 858 128,500
2018/08/01 875 877 865 872 77,500
2018/07/31 876 880 869 869 133,900
2018/07/30 868 884 866 880 222,900
2018/07/27 868 875 862 871 133,000
2018/07/26 858 868 855 865 119,500
2018/07/25 863 863 853 853 62,800
2018/07/24 869 871 854 856 108,900
2018/07/23 857 879 857 866 195,400
2018/07/20 832 865 832 862 416,500
2018/07/19 830 836 823 824 93,000
2018/07/18 821 834 817 830 147,700
2018/07/17 805 824 805 819 184,500
2018/07/13 804 814 796 807 126,700
2018/07/12 791 808 791 796 171,800
2018/07/11 825 825 786 787 507,000
2018/07/10 819 833 813 826 217,000
2018/07/09 808 815 799 810 176,400
2018/07/06 822 832 808 811 204,500
2018/07/05 829 836 823 828 142,500
2018/07/04 810 834 809 832 137,600
2018/07/03 828 835 809 814 110,700
2018/07/02 846 851 828 828 207,700
2018/06/29 822 857 822 848 264,600
2018/06/28 823 829 806 823 149,700
2018/06/27 809 836 809 830 128,100
2018/06/26 792 812 789 809 145,800
2018/06/25 809 815 799 801 112,700
2018/06/22 812 821 808 815 135,600
2018/06/21 815 829 812 822 98,400
2018/06/20 804 817 797 815 140,700
2018/06/19 833 833 807 812 116,300
2018/06/18 825 826 811 820 132,900
2018/06/15 835 837 824 826 139,300
2018/06/14 842 845 835 836 117,800
2018/06/13 849 855 845 847 98,100
2018/06/12 850 850 839 839 137,400
2018/06/11 852 857 847 847 75,900
2018/06/08 854 862 852 858 93,700
2018/06/07 854 866 851 855 156,100
2018/06/06 866 871 857 861 119,500
2018/06/05 878 884 862 866 125,600
2018/06/04 870 878 869 874 131,500
2018/06/01 863 870 851 867 162,400
2018/05/31 834 868 833 868 333,000
2018/05/30 835 836 823 830 163,400
2018/05/29 843 849 836 847 159,900
2018/05/28 848 848 838 847 177,100
2018/05/25 845 847 840 841 129,500
2018/05/24 848 849 842 846 184,700
2018/05/23 851 853 845 850 194,800
2018/05/22 848 863 846 853 391,100
2018/05/21 849 851 842 846 147,700
2018/05/18 847 848 840 844 131,900
2018/05/17 845 850 840 844 101,700
2018/05/16 841 848 839 841 112,700
2018/05/15 843 849 839 840 154,200
2018/05/14 840 846 835 843 145,800
2018/05/11 837 843 835 841 108,600
2018/05/10 840 844 834 838 143,500
2018/05/09 852 853 841 841 204,300
2018/05/08 861 862 853 854 156,500
2018/05/07 835 854 832 853 155,700
2018/05/02 833 837 828 835 100,000
2018/05/01 840 844 828 835 208,000
2018/04/27 841 848 836 843 178,600
2018/04/26 850 853 837 838 185,400
2018/04/25 853 859 845 849 197,600
2018/04/24 850 874 850 854 240,700
2018/04/23 859 878 844 848 241,800
2018/04/20 838 851 836 844 152,400
2018/04/19 848 854 839 839 186,700
2018/04/18 843 855 841 848 177,200
2018/04/17 867 878 848 848 188,700
2018/04/16 876 882 851 856 350,000
2018/04/13 906 909 873 875 384,100
2018/04/12 894 920 893 904 666,100
2018/04/11 838 898 833 893 983,700
2018/04/10 823 882 817 868 1,712,700
2018/04/09 797 806 793 803 114,200
2018/04/06 809 811 792 801 204,400
2018/04/05 809 815 803 809 150,700
2018/04/04 793 809 791 803 162,600
2018/04/03 778 798 776 791 105,200
2018/04/02 795 800 789 789 150,500
2018/03/30 792 802 781 797 189,200
2018/03/29 782 790 774 781 221,700
2018/03/28 745 773 737 769 284,600
2018/03/27 740 754 738 754 240,200
2018/03/26 739 743 725 739 285,400
2018/03/23 753 760 744 746 287,600
2018/03/22 767 781 763 778 166,700
2018/03/20 752 766 751 763 213,400
2018/03/19 775 775 749 760 290,200
2018/03/16 786 790 776 776 295,000
2018/03/15 795 795 784 788 176,500
2018/03/14 800 807 794 796 153,200
2018/03/13 800 807 793 806 144,200
2018/03/12 799 804 796 801 111,800
2018/03/09 800 808 795 796 239,700
2018/03/08 809 811 799 805 139,000
2018/03/07 800 818 800 809 154,100
2018/03/06 803 809 797 803 139,700
2018/03/05 800 812 795 797 168,300
2018/03/02 798 812 797 804 146,900
2018/03/01 816 829 808 813 195,300
2018/02/28 814 831 812 822 193,200
2018/02/27 824 824 804 814 186,800
2018/02/26 806 823 805 817 251,200
2018/02/23 826 832 822 831 158,200
2018/02/22 816 826 813 824 160,000
2018/02/21 819 831 815 822 146,000
2018/02/20 819 819 809 819 140,600
2018/02/19 805 821 801 820 216,300
2018/02/16 802 809 795 798 257,800
2018/02/15 798 808 792 801 193,600
2018/02/14 797 804 785 790 283,800
2018/02/13 819 824 796 796 330,100
2018/02/09 790 813 790 811 322,200
2018/02/08 807 820 806 815 280,500
2018/02/07 828 833 792 792 389,700
2018/02/06 815 820 763 783 797,300
2018/02/05 844 855 840 841 334,400
2018/02/02 854 863 850 855 249,400
2018/02/01 842 859 839 856 399,000
2018/01/31 835 849 832 838 398,600
2018/01/30 850 856 841 842 307,800
2018/01/29 854 860 847 848 349,600
2018/01/26 842 852 841 849 293,600
2018/01/25 838 846 833 841 260,400
2018/01/24 836 840 832 837 141,200
2018/01/23 834 840 831 836 266,900
2018/01/22 826 833 819 833 250,200
2018/01/19 820 825 817 824 292,900
2018/01/18 835 836 820 820 506,400
2018/01/17 837 843 833 834 292,700
2018/01/16 841 843 837 840 316,200
2018/01/15 856 857 839 840 429,800
2018/01/12 842 850 829 843 541,500
2018/01/11 855 856 837 838 918,400
2018/01/10 860 865 838 852 1,983,400
2018/01/09 934 937 921 927 201,600
2018/01/05 936 938 923 924 149,200
2018/01/04 948 948 924 935 230,200

このページの先頭へ