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
2020/12/30 301 308 297 305 490,900
2020/12/29 298 303 297 302 396,100
2020/12/28 305 305 294 297 388,400
2020/12/25 301 303 299 301 195,400
2020/12/24 304 304 297 299 255,200
2020/12/23 296 303 290 302 485,100
2020/12/22 300 301 292 294 421,100
2020/12/21 303 305 298 304 366,800
2020/12/18 303 308 299 308 375,700
2020/12/17 306 307 300 304 458,700
2020/12/16 312 312 306 307 215,400
2020/12/15 308 310 304 309 374,800
2020/12/14 313 316 307 307 666,900
2020/12/11 312 315 310 314 309,700
2020/12/10 312 315 310 312 290,100
2020/12/09 313 315 309 314 301,900
2020/12/08 305 312 305 312 346,900
2020/12/07 314 315 305 307 638,900
2020/12/04 317 317 309 314 345,200
2020/12/03 310 318 309 318 528,400
2020/12/02 311 315 310 312 426,000
2020/12/01 315 316 310 315 394,100
2020/11/30 319 321 313 315 560,100
2020/11/27 320 328 320 323 866,800
2020/11/26 312 321 307 320 534,000
2020/11/25 323 323 312 312 711,500
2020/11/24 327 327 321 323 288,700
2020/11/20 315 321 313 319 297,200
2020/11/19 322 322 311 317 671,400
2020/11/18 329 329 322 322 365,600
2020/11/17 331 332 324 327 384,200
2020/11/16 329 333 325 329 335,200
2020/11/13 326 329 323 326 368,500
2020/11/12 327 331 322 322 469,000
2020/11/11 335 337 325 330 649,700
2020/11/10 337 345 333 335 906,100
2020/11/09 333 335 323 329 563,400
2020/11/06 331 337 325 331 517,400
2020/11/05 320 333 319 333 692,200
2020/11/04 314 320 311 318 607,200
2020/11/02 304 314 304 306 417,800
2020/10/30 309 311 301 304 424,200
2020/10/29 311 313 303 312 431,600
2020/10/28 319 321 312 314 445,800
2020/10/27 316 329 313 323 517,600
2020/10/26 321 326 316 317 545,900
2020/10/23 320 328 313 320 821,000
2020/10/22 323 325 314 323 627,200
2020/10/21 329 333 326 330 232,100
2020/10/20 327 339 322 328 828,500
2020/10/19 316 333 315 333 743,900
2020/10/16 328 332 315 317 460,000
2020/10/15 321 335 318 333 865,400
2020/10/14 320 324 316 321 333,400
2020/10/13 323 323 311 319 543,800
2020/10/12 318 338 312 322 1,814,800
2020/10/09 304 320 287 313 2,133,900
2020/10/08 300 300 294 296 391,700
2020/10/07 290 300 287 300 604,100
2020/10/06 297 297 290 292 231,100
2020/10/05 293 297 293 296 335,300
2020/10/02 289 296 287 291 561,000
2020/09/30 300 301 288 288 457,700
2020/09/29 292 294 288 292 285,400
2020/09/28 291 295 288 294 451,800
2020/09/25 284 288 281 288 377,500
2020/09/24 288 288 279 282 541,900
2020/09/23 292 292 287 287 313,500
2020/09/18 296 297 291 291 363,400
2020/09/17 296 297 289 296 386,000
2020/09/16 290 300 290 298 414,800
2020/09/15 297 297 288 291 281,000
2020/09/14 293 298 288 294 497,600
2020/09/11 283 289 281 288 375,300
2020/09/10 287 288 282 283 334,600
2020/09/09 287 291 285 287 384,700
2020/09/08 286 291 282 291 383,300
2020/09/07 283 287 281 286 456,700
2020/09/04 272 286 271 285 671,900
2020/09/03 286 286 273 274 822,600
2020/09/02 289 289 275 281 1,347,900
2020/09/01 294 295 289 289 487,600
2020/08/31 302 302 293 296 456,300
2020/08/28 302 304 290 294 892,000
2020/08/27 308 308 299 301 294,400
2020/08/26 303 307 297 306 629,600
2020/08/25 304 307 301 304 670,200
2020/08/24 302 305 294 302 970,200
2020/08/21 319 319 311 314 189,200
2020/08/20 311 314 309 313 253,500
2020/08/19 308 314 305 314 278,500
2020/08/18 313 313 307 310 160,400
2020/08/17 318 318 309 311 234,300
2020/08/14 313 317 311 314 440,800
2020/08/13 309 313 304 312 430,100
2020/08/12 307 310 298 310 721,900
2020/08/11 298 308 298 305 510,200
2020/08/07 298 301 293 297 566,100
2020/08/06 303 305 298 299 561,500
2020/08/05 312 314 305 309 567,800
2020/08/04 300 315 300 312 662,200
2020/08/03 303 304 296 302 522,700
2020/07/31 315 315 300 302 428,600
2020/07/30 330 335 316 317 771,100
2020/07/29 319 330 314 327 1,027,500
2020/07/28 315 318 311 312 270,900
2020/07/27 311 316 306 315 615,600
2020/07/22 323 325 316 316 513,200
2020/07/21 324 332 321 328 549,700
2020/07/20 324 325 317 324 521,900
2020/07/17 328 328 316 318 625,800
2020/07/16 324 337 322 327 1,050,400
2020/07/15 302 325 302 324 1,573,700
2020/07/14 299 302 292 301 489,300
2020/07/13 300 302 293 295 576,800
2020/07/10 289 315 288 293 1,575,000
2020/07/09 306 312 296 300 792,300
2020/07/08 314 317 302 304 1,259,400
2020/07/07 314 314 307 313 486,600
2020/07/06 300 310 298 310 586,700
2020/07/03 306 309 297 300 1,042,200
2020/07/02 308 314 303 309 910,500
2020/07/01 322 326 306 309 926,500
2020/06/30 324 330 319 326 728,000
2020/06/29 337 337 324 327 672,800
2020/06/26 336 336 324 329 561,500
2020/06/25 331 334 324 333 556,300
2020/06/24 335 341 330 332 771,500
2020/06/23 334 334 324 333 517,600
2020/06/22 323 331 320 328 484,700
2020/06/19 324 326 321 324 594,000
2020/06/18 326 327 320 323 688,600
2020/06/17 327 327 319 326 560,600
2020/06/16 320 325 317 325 795,400
2020/06/15 322 323 307 308 888,700
2020/06/12 310 325 308 322 1,106,700
2020/06/11 340 340 323 323 777,100
2020/06/10 338 340 333 340 750,500
2020/06/09 339 346 334 345 737,500
2020/06/08 348 349 338 340 1,034,500
2020/06/05 328 345 324 336 2,356,800
2020/06/04 317 321 315 321 920,400
2020/06/03 313 317 311 315 680,200
2020/06/02 313 313 307 311 443,900
2020/06/01 305 313 305 309 673,700
2020/05/29 302 307 301 305 799,200
2020/05/28 314 315 302 306 1,018,600
2020/05/27 319 320 309 317 776,800
2020/05/26 323 324 308 311 1,529,700
2020/05/25 320 326 307 319 2,941,000
2020/05/22 280 296 280 296 1,574,700
2020/05/21 277 280 275 276 496,000
2020/05/20 274 277 271 276 347,100
2020/05/19 276 277 270 275 443,000
2020/05/18 266 272 265 270 390,800
2020/05/15 266 267 257 264 578,700
2020/05/14 274 274 263 266 583,000
2020/05/13 274 278 264 275 1,276,800
2020/05/12 285 285 276 278 497,200
2020/05/11 269 285 269 283 796,900
2020/05/08 266 268 262 267 532,100
2020/05/07 256 267 252 264 886,500
2020/05/01 257 258 250 251 462,300
2020/04/30 260 264 257 259 843,500
2020/04/28 248 255 244 255 668,000
2020/04/27 246 248 241 248 721,700
2020/04/24 249 249 241 242 894,700
2020/04/23 253 254 247 251 700,700
2020/04/22 253 256 250 253 543,000
2020/04/21 265 266 252 256 742,700
2020/04/20 264 268 263 268 280,100
2020/04/17 259 269 259 267 658,200
2020/04/16 252 260 251 260 584,800
2020/04/15 260 260 250 253 1,027,500
2020/04/14 255 263 252 262 1,029,500
2020/04/13 260 262 254 256 783,700
2020/04/10 262 263 255 262 954,800
2020/04/09 260 265 254 264 1,644,500
2020/04/08 289 289 251 258 2,444,400
2020/04/07 268 280 266 273 1,061,800
2020/04/06 255 266 255 264 1,219,300
2020/04/03 262 273 256 260 1,025,400
2020/04/02 269 274 262 266 997,300
2020/04/01 281 289 273 275 945,700
2020/03/31 296 297 281 286 1,496,700
2020/03/30 293 297 289 296 932,600
2020/03/27 298 299 293 299 1,023,700
2020/03/26 289 292 283 287 851,900
2020/03/25 289 295 283 295 1,025,900
2020/03/24 264 279 262 274 1,179,200
2020/03/23 256 261 241 259 1,712,800
2020/03/19 261 270 251 257 1,178,800
2020/03/18 269 273 257 258 1,100,100
2020/03/17 254 270 247 268 1,753,700
2020/03/16 258 273 253 259 1,063,500
2020/03/13 242 257 242 253 1,517,200
2020/03/12 274 288 272 274 1,393,200
2020/03/11 285 293 277 279 1,396,200
2020/03/10 276 295 269 293 1,875,400
2020/03/09 308 311 288 289 1,451,700
2020/03/06 321 322 312 314 844,800
2020/03/05 321 325 319 321 649,100
2020/03/04 313 323 308 319 981,700
2020/03/03 317 325 316 316 1,462,300
2020/03/02 301 319 301 313 1,137,800
2020/02/28 294 320 293 306 1,843,200
2020/02/27 345 346 325 326 1,611,600
2020/02/26 361 362 353 354 791,100
2020/02/25 360 374 358 365 849,400
2020/02/21 379 383 375 381 720,800
2020/02/20 385 388 381 382 762,300
2020/02/19 385 389 382 383 582,500
2020/02/18 382 385 380 384 678,100
2020/02/17 383 387 379 385 624,100
2020/02/14 392 392 384 385 947,900
2020/02/13 381 392 380 392 1,001,500
2020/02/12 384 385 378 378 753,700
2020/02/10 372 378 371 374 291,000
2020/02/07 378 378 369 375 868,900
2020/02/06 377 380 373 375 827,400
2020/02/05 368 374 366 372 627,300
2020/02/04 361 367 361 366 547,200
2020/02/03 351 362 350 358 651,200
2020/01/31 355 368 353 362 987,000
2020/01/30 346 355 346 348 729,400
2020/01/29 358 358 331 342 1,701,100
2020/01/28 345 362 345 358 759,000
2020/01/27 345 354 343 348 641,900
2020/01/24 367 367 355 356 792,700
2020/01/23 371 372 368 368 472,600
2020/01/22 373 374 371 372 168,700
2020/01/21 376 377 371 371 274,700
2020/01/20 373 377 372 374 366,200
2020/01/17 372 373 370 371 461,800
2020/01/16 376 376 370 370 571,400
2020/01/15 375 376 370 371 480,800
2020/01/14 388 388 376 377 745,600
2020/01/10 394 396 382 383 668,800
2020/01/09 378 391 370 389 1,486,000
2020/01/08 387 390 377 384 885,400
2020/01/07 388 394 387 391 717,200
2020/01/06 385 390 383 386 499,500

このページの先頭へ