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
2019/12/30 400 401 386 386 666,000
2019/12/27 387 396 387 395 503,500
2019/12/26 386 389 383 386 531,100
2019/12/25 381 385 380 384 446,100
2019/12/24 381 383 379 381 518,000
2019/12/23 383 384 380 380 635,700
2019/12/20 383 384 382 382 328,800
2019/12/19 383 386 382 383 272,400
2019/12/18 386 386 382 384 302,900
2019/12/17 386 386 382 384 423,100
2019/12/16 384 389 384 384 315,400
2019/12/13 383 387 382 384 667,700
2019/12/12 393 393 381 382 1,309,100
2019/12/11 402 404 393 395 717,000
2019/12/10 401 403 400 402 341,000
2019/12/09 406 407 400 401 585,700
2019/12/06 404 405 401 404 543,200
2019/12/05 408 408 403 404 616,600
2019/12/04 406 410 405 407 487,500
2019/12/03 408 411 404 408 692,300
2019/12/02 417 419 412 413 585,900
2019/11/29 413 416 411 416 513,700
2019/11/28 413 416 411 412 585,700
2019/11/27 414 416 410 415 344,400
2019/11/26 407 415 406 413 578,300
2019/11/25 413 413 407 409 366,400
2019/11/22 414 414 411 412 359,200
2019/11/21 409 414 406 413 620,200
2019/11/20 406 410 404 409 441,600
2019/11/19 406 411 405 408 776,900
2019/11/18 412 412 406 406 663,300
2019/11/15 409 413 406 410 434,800
2019/11/14 415 417 410 410 450,800
2019/11/13 415 416 413 413 273,600
2019/11/12 419 419 414 415 450,500
2019/11/11 420 422 415 417 550,600
2019/11/08 420 420 414 416 469,600
2019/11/07 422 422 415 416 568,500
2019/11/06 425 425 421 422 340,900
2019/11/05 422 428 420 426 665,800
2019/11/01 416 421 416 420 285,100
2019/10/31 418 422 414 417 502,400
2019/10/30 410 419 410 417 958,400
2019/10/29 408 413 408 410 523,100
2019/10/28 415 415 406 410 565,800
2019/10/25 418 418 408 414 551,200
2019/10/24 420 421 416 418 392,700
2019/10/23 423 424 416 417 595,900
2019/10/21 423 428 421 424 297,200
2019/10/18 431 433 425 425 529,300
2019/10/17 427 428 423 424 371,100
2019/10/16 424 429 420 426 564,500
2019/10/15 426 428 420 423 555,500
2019/10/11 413 421 410 420 979,300
2019/10/10 441 442 415 415 2,053,200
2019/10/09 451 451 437 438 1,836,200
2019/10/08 459 461 453 456 689,900
2019/10/07 459 459 452 457 558,100
2019/10/04 447 458 446 457 555,600
2019/10/03 441 449 440 446 518,400
2019/10/02 443 448 443 446 368,200
2019/10/01 439 449 439 446 321,500
2019/09/30 442 443 436 439 708,800
2019/09/27 451 451 441 443 558,300
2019/09/26 458 459 449 449 515,000
2019/09/25 460 467 456 457 451,800
2019/09/24 459 461 456 458 520,200
2019/09/20 465 470 458 458 565,200
2019/09/19 462 467 459 462 600,600
2019/09/18 447 463 446 460 665,800
2019/09/17 446 448 441 446 365,500
2019/09/13 443 446 437 443 824,400
2019/09/12 460 460 445 446 647,400
2019/09/11 454 460 450 459 380,100
2019/09/10 466 466 452 454 506,900
2019/09/09 463 469 462 465 387,400
2019/09/06 467 471 459 460 420,100
2019/09/05 465 477 465 468 755,900
2019/09/04 460 465 459 461 489,200
2019/09/03 455 464 454 464 527,300
2019/09/02 449 456 448 451 427,100
2019/08/30 450 455 446 453 453,100
2019/08/29 450 450 443 447 598,300
2019/08/28 455 458 448 453 1,018,700
2019/08/27 475 476 455 456 998,200
2019/08/26 482 484 473 475 624,900
2019/08/23 490 492 482 491 394,500
2019/08/22 494 495 489 491 240,600
2019/08/21 497 499 488 493 581,400
2019/08/20 501 517 497 501 662,900
2019/08/19 516 516 495 498 1,106,700
2019/08/16 512 517 510 516 569,700
2019/08/15 513 513 498 509 776,800
2019/08/14 522 528 516 518 756,100
2019/08/13 513 523 510 515 850,500
2019/08/09 513 522 510 514 567,000
2019/08/08 501 512 500 510 471,500
2019/08/07 501 503 495 497 409,600
2019/08/06 495 504 487 504 611,200
2019/08/05 503 512 496 503 601,500
2019/08/02 500 510 496 504 436,500
2019/08/01 507 511 505 507 295,300
2019/07/31 507 512 504 510 348,700
2019/07/30 509 512 505 511 412,700
2019/07/29 512 518 509 511 648,200
2019/07/26 503 507 500 507 276,500
2019/07/25 499 510 492 507 712,100
2019/07/24 486 498 483 497 818,700
2019/07/23 476 482 471 478 346,500
2019/07/22 480 481 471 474 476,400
2019/07/19 485 491 482 483 496,800
2019/07/18 488 490 478 482 652,600
2019/07/17 486 494 482 491 369,000
2019/07/16 495 497 482 484 744,200
2019/07/12 489 498 487 494 667,700
2019/07/11 498 499 469 493 1,428,700
2019/07/10 463 519 463 500 2,709,200
2019/07/09 473 484 461 471 1,257,800
2019/07/08 486 494 468 475 1,423,400
2019/07/05 464 471 455 468 644,000
2019/07/04 460 464 456 462 379,700
2019/07/03 464 470 457 460 483,300
2019/07/02 450 463 450 462 395,500
2019/07/01 455 458 449 452 536,900
2019/06/28 442 453 442 451 312,400
2019/06/27 453 454 439 444 504,500
2019/06/26 461 462 447 449 533,800
2019/06/25 451 460 451 459 481,300
2019/06/24 443 450 443 449 276,200
2019/06/21 451 451 439 441 630,600
2019/06/20 438 449 438 447 345,000
2019/06/19 439 445 435 439 546,100
2019/06/18 455 458 432 439 1,163,300
2019/06/17 457 465 451 454 506,300
2019/06/14 470 473 459 460 430,000
2019/06/13 472 477 462 466 464,700
2019/06/12 479 480 467 470 554,000
2019/06/11 464 478 463 476 558,200
2019/06/10 463 467 460 463 522,300
2019/06/07 464 471 455 460 619,700
2019/06/06 437 464 437 459 1,026,900
2019/06/05 441 442 426 440 558,000
2019/06/04 444 451 434 439 727,600
2019/06/03 438 444 435 444 557,800
2019/05/31 438 443 435 437 517,900
2019/05/30 436 438 431 434 394,400
2019/05/29 439 443 431 441 481,200
2019/05/28 430 442 430 440 741,300
2019/05/27 428 433 426 432 405,900
2019/05/24 419 427 416 425 518,300
2019/05/23 435 437 420 420 701,900
2019/05/22 432 444 429 436 827,700
2019/05/21 429 433 420 429 818,700
2019/05/20 428 435 426 427 478,400
2019/05/17 437 437 426 427 569,400
2019/05/16 432 438 431 435 566,800
2019/05/15 432 438 426 432 590,500
2019/05/14 421 429 419 427 723,800
2019/05/13 435 438 429 430 683,000
2019/05/10 427 439 426 433 735,000
2019/05/09 433 436 427 428 811,400
2019/05/08 433 434 423 431 773,000
2019/05/07 427 437 425 436 820,400
2019/04/26 420 427 413 425 775,200
2019/04/25 428 430 420 423 616,500
2019/04/24 426 434 425 429 873,600
2019/04/23 417 426 413 424 835,700
2019/04/22 415 419 411 415 521,800
2019/04/19 410 418 405 415 829,600
2019/04/18 420 420 402 405 1,247,900
2019/04/17 420 428 415 417 1,329,900
2019/04/16 432 437 426 426 1,010,000
2019/04/15 455 456 431 434 2,423,500
2019/04/12 445 458 437 455 2,065,200
2019/04/11 439 442 432 438 1,973,300
2019/04/10 430 439 425 430 1,970,100
2019/04/09 452 455 425 432 5,439,000
2019/04/08 503 511 499 502 840,400
2019/04/05 501 504 495 500 650,500
2019/04/04 500 506 492 501 527,400
2019/04/03 506 506 492 500 671,600
2019/04/02 512 517 507 507 549,500
2019/04/01 520 525 506 509 651,900
2019/03/29 505 512 502 510 657,300
2019/03/28 512 514 499 506 857,700
2019/03/27 520 522 505 514 1,006,900
2019/03/26 496 518 496 510 1,424,400
2019/03/25 484 495 479 485 1,005,400
2019/03/22 509 510 484 486 1,249,000
2019/03/20 513 517 506 514 890,900
2019/03/19 525 525 508 512 759,700
2019/03/18 525 538 521 526 861,500
2019/03/15 532 542 518 518 2,860,900
2019/03/14 533 534 516 529 677,900
2019/03/13 535 535 527 533 598,700
2019/03/12 540 543 531 537 954,600
2019/03/11 515 532 511 532 736,900
2019/03/08 523 525 512 515 893,600
2019/03/07 531 547 526 530 1,284,800
2019/03/06 530 538 525 535 831,500
2019/03/05 505 530 500 528 1,285,000
2019/03/04 509 521 508 509 816,900
2019/03/01 517 523 498 510 1,001,700
2019/02/28 496 514 495 511 2,071,100
2019/02/27 487 492 478 491 977,000
2019/02/26 480 485 473 483 612,300
2019/02/25 472 484 470 483 985,800
2019/02/22 484 487 469 471 722,100
2019/02/21 492 492 481 482 649,300
2019/02/20 489 499 485 489 937,000
2019/02/19 485 489 481 488 447,100
2019/02/18 484 489 479 486 771,900
2019/02/15 477 480 464 479 646,100
2019/02/14 478 481 475 477 476,700
2019/02/13 487 490 474 477 751,900
2019/02/12 467 482 463 480 994,600
2019/02/08 459 470 457 464 648,900
2019/02/07 458 467 454 464 887,600
2019/02/06 460 465 443 463 804,300
2019/02/05 474 474 456 460 874,800
2019/02/04 449 465 447 460 1,081,000
2019/02/01 438 445 428 442 815,200
2019/01/31 441 446 438 444 705,300
2019/01/30 445 448 433 433 949,800
2019/01/29 438 452 429 448 900,800
2019/01/28 437 447 431 439 961,300
2019/01/25 439 441 428 434 978,300
2019/01/24 435 441 428 440 901,900
2019/01/23 441 450 437 441 758,300
2019/01/22 456 458 438 447 1,010,300
2019/01/21 464 473 458 461 1,336,700
2019/01/18 454 458 445 456 1,041,400
2019/01/17 432 453 430 450 1,786,300
2019/01/16 470 474 422 425 3,156,200
2019/01/15 464 469 445 447 1,339,600
2019/01/11 446 463 439 461 1,033,700
2019/01/10 436 455 431 444 1,428,100
2019/01/09 472 472 437 439 1,852,800
2019/01/08 499 500 464 469 2,477,500
2019/01/07 489 505 486 498 2,413,400
2019/01/04 457 485 453 474 2,440,100

このページの先頭へ