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
2021/12/30 398 398 392 393 416,500
2021/12/29 394 400 392 398 490,700
2021/12/28 385 396 383 392 468,100
2021/12/27 386 386 378 379 432,600
2021/12/24 390 390 383 383 216,900
2021/12/23 388 390 386 389 163,200
2021/12/22 390 392 385 387 331,900
2021/12/21 384 390 380 387 534,000
2021/12/20 389 389 378 379 573,200
2021/12/17 389 391 383 386 639,800
2021/12/16 401 403 387 390 623,200
2021/12/15 397 404 397 399 209,500
2021/12/14 403 403 396 399 189,800
2021/12/13 406 408 397 401 333,500
2021/12/10 411 411 398 402 562,400
2021/12/09 414 416 408 410 286,300
2021/12/08 419 420 412 412 366,000
2021/12/07 408 413 405 411 482,900
2021/12/06 406 409 401 402 631,000
2021/12/03 390 409 390 407 655,500
2021/12/02 390 396 385 387 725,000
2021/12/01 403 403 390 394 569,300
2021/11/30 408 418 402 405 589,600
2021/11/29 405 413 400 401 635,300
2021/11/26 422 422 414 420 489,600
2021/11/25 422 426 416 417 468,500
2021/11/24 427 434 418 418 423,500
2021/11/22 426 431 422 430 550,400
2021/11/19 442 442 432 434 440,000
2021/11/18 436 446 433 444 516,300
2021/11/17 462 462 446 446 600,600
2021/11/16 464 466 457 462 517,000
2021/11/15 451 462 451 458 439,000
2021/11/12 449 453 447 450 669,100
2021/11/11 447 452 445 450 444,000
2021/11/10 442 449 441 441 476,700
2021/11/09 450 453 440 444 536,400
2021/11/08 447 451 441 448 740,200
2021/11/05 460 465 455 457 512,200
2021/11/04 479 480 453 462 997,400
2021/11/02 478 484 476 476 390,100
2021/11/01 476 483 467 483 875,400
2021/10/29 482 485 476 476 740,400
2021/10/28 493 493 476 488 1,765,100
2021/10/27 494 497 486 496 797,200
2021/10/26 480 495 478 492 953,500
2021/10/25 475 481 473 478 809,800
2021/10/22 486 487 469 475 1,571,500
2021/10/21 510 516 489 490 1,354,100
2021/10/20 518 518 497 512 1,211,000
2021/10/19 509 521 506 517 1,520,000
2021/10/18 498 515 498 513 1,855,900
2021/10/15 478 494 476 491 1,348,500
2021/10/14 481 489 471 477 1,685,500
2021/10/13 458 480 456 479 1,409,300
2021/10/12 455 466 449 466 1,383,400
2021/10/11 435 453 433 449 877,900
2021/10/08 426 439 425 437 1,275,500
2021/10/07 444 445 424 424 1,669,300
2021/10/06 465 469 445 445 2,095,200
2021/10/05 435 465 426 465 4,630,200
2021/10/04 438 440 427 433 1,272,900
2021/10/01 441 445 437 437 1,062,600
2021/09/30 437 441 433 440 926,500
2021/09/29 437 440 431 435 949,300
2021/09/28 439 441 433 441 649,300
2021/09/27 438 439 433 439 768,500
2021/09/24 435 437 429 436 780,800
2021/09/22 428 434 426 432 764,900
2021/09/21 419 430 416 429 810,400
2021/09/17 432 434 427 427 953,600
2021/09/16 429 432 424 429 849,600
2021/09/15 434 435 429 434 747,500
2021/09/14 431 436 426 434 961,700
2021/09/13 419 430 417 430 749,700
2021/09/10 417 422 416 422 650,800
2021/09/09 412 420 411 420 448,900
2021/09/08 417 418 411 416 614,000
2021/09/07 423 423 411 417 692,900
2021/09/06 410 419 410 419 765,900
2021/09/03 410 412 405 407 653,000
2021/09/02 398 407 395 407 964,100
2021/09/01 398 403 397 400 609,400
2021/08/31 392 399 391 399 689,400
2021/08/30 393 399 390 394 434,100
2021/08/27 388 392 386 390 443,600
2021/08/26 397 397 388 392 575,500
2021/08/25 392 399 391 397 468,700
2021/08/24 387 395 385 394 617,900
2021/08/23 387 393 385 387 562,000
2021/08/20 399 401 389 389 718,600
2021/08/19 397 402 391 394 840,500
2021/08/18 390 399 390 396 1,098,200
2021/08/17 388 393 387 388 1,300,600
2021/08/16 385 393 383 389 1,518,300
2021/08/13 370 378 367 378 900,300
2021/08/12 367 373 365 370 637,600
2021/08/11 368 370 362 367 678,200
2021/08/10 360 367 360 365 683,600
2021/08/06 362 366 358 361 504,500
2021/08/05 357 363 354 359 554,200
2021/08/04 355 361 354 360 368,100
2021/08/03 359 364 358 360 611,100
2021/08/02 356 361 356 360 312,900
2021/07/30 360 362 357 361 525,100
2021/07/29 365 368 362 362 626,200
2021/07/28 363 368 361 364 578,300
2021/07/27 364 368 360 365 830,400
2021/07/26 355 363 353 358 853,800
2021/07/21 355 355 349 350 729,500
2021/07/20 355 358 351 351 530,800
2021/07/19 356 361 349 356 739,400
2021/07/16 351 360 348 358 895,100
2021/07/15 341 363 340 359 3,598,000
2021/07/14 332 335 328 333 361,200
2021/07/13 335 338 329 329 620,900
2021/07/12 335 337 330 333 607,700
2021/07/09 329 339 318 330 1,283,000
2021/07/08 334 334 329 331 802,600
2021/07/07 330 337 329 335 514,200
2021/07/06 334 336 330 335 368,700
2021/07/05 333 337 330 330 487,300
2021/07/02 327 335 327 334 659,600
2021/07/01 329 330 324 324 481,800
2021/06/30 330 334 325 333 641,100
2021/06/29 335 337 327 327 1,056,200
2021/06/28 335 339 331 338 516,900
2021/06/25 329 335 328 334 634,500
2021/06/24 326 329 324 327 642,200
2021/06/23 320 327 320 326 875,400
2021/06/22 317 323 317 320 761,700
2021/06/21 310 314 303 312 499,600
2021/06/18 318 321 313 315 446,300
2021/06/17 313 318 312 315 448,600
2021/06/16 316 319 316 317 322,600
2021/06/15 319 320 315 317 423,600
2021/06/14 320 324 317 319 596,100
2021/06/11 322 322 318 320 550,600
2021/06/10 321 321 316 318 416,900
2021/06/09 318 325 317 323 633,100
2021/06/08 312 319 310 319 561,000
2021/06/07 321 321 313 314 438,300
2021/06/04 320 321 315 318 332,900
2021/06/03 315 328 315 323 942,700
2021/06/02 313 316 307 316 1,048,300
2021/06/01 311 312 307 307 556,300
2021/05/31 315 318 306 308 821,700
2021/05/28 310 315 306 314 768,300
2021/05/27 321 323 308 308 2,482,200
2021/05/26 301 304 297 302 572,100
2021/05/25 298 302 295 302 920,000
2021/05/24 294 299 289 296 1,002,200
2021/05/21 291 294 286 291 435,300
2021/05/20 287 291 285 288 651,800
2021/05/19 288 288 284 287 687,800
2021/05/18 287 291 286 291 468,900
2021/05/17 289 290 283 284 713,000
2021/05/14 282 287 281 285 495,400
2021/05/13 281 283 276 278 536,300
2021/05/12 284 288 281 283 645,100
2021/05/11 291 291 284 284 946,800
2021/05/10 297 298 292 292 797,600
2021/05/07 300 303 296 297 455,100
2021/05/06 300 302 296 296 529,500
2021/04/30 300 301 293 295 715,100
2021/04/28 303 305 299 299 650,200
2021/04/27 310 310 304 304 485,500
2021/04/26 315 316 303 307 771,000
2021/04/23 312 317 310 312 239,600
2021/04/22 315 316 312 313 329,700
2021/04/21 313 314 307 307 626,600
2021/04/20 315 317 313 314 437,500
2021/04/19 324 326 316 316 794,500
2021/04/16 321 325 319 322 557,200
2021/04/15 325 328 322 325 461,000
2021/04/14 321 331 321 328 827,900
2021/04/13 324 325 319 319 717,400
2021/04/12 321 328 319 325 711,700
2021/04/09 323 326 315 320 1,048,500
2021/04/08 339 350 321 321 2,358,900
2021/04/07 338 355 338 353 946,000
2021/04/06 344 345 333 339 684,800
2021/04/05 346 351 339 344 514,300
2021/04/02 340 350 336 342 608,300
2021/04/01 340 343 334 335 567,200
2021/03/31 340 342 336 338 604,500
2021/03/30 342 348 341 342 725,100
2021/03/29 345 349 337 342 742,700
2021/03/26 343 344 336 344 331,900
2021/03/25 337 341 334 338 403,900
2021/03/24 348 348 328 337 1,381,100
2021/03/23 347 363 346 356 1,494,700
2021/03/22 342 347 336 345 484,300
2021/03/19 335 346 330 346 874,300
2021/03/18 335 338 331 334 348,000
2021/03/17 332 335 329 335 255,100
2021/03/16 325 336 323 336 387,500
2021/03/15 332 332 324 327 577,000
2021/03/12 321 335 318 332 844,600
2021/03/11 320 323 312 321 621,700
2021/03/10 318 321 314 319 194,500
2021/03/09 325 325 314 317 512,300
2021/03/08 318 324 314 318 559,100
2021/03/05 313 315 303 314 417,100
2021/03/04 309 312 306 310 276,900
2021/03/03 320 320 310 311 303,700
2021/03/02 319 324 315 316 468,200
2021/03/01 319 321 309 321 620,700
2021/02/26 329 331 319 319 577,200
2021/02/25 329 329 321 325 559,700
2021/02/24 336 339 330 331 629,200
2021/02/22 337 343 334 334 502,500
2021/02/19 341 345 335 336 439,600
2021/02/18 352 352 342 344 381,700
2021/02/17 348 352 344 348 488,800
2021/02/16 345 349 342 348 334,000
2021/02/15 351 351 346 347 348,300
2021/02/12 354 358 350 353 554,500
2021/02/10 350 360 348 357 701,400
2021/02/09 359 360 350 350 730,600
2021/02/08 354 363 347 352 885,600
2021/02/05 353 354 346 351 653,900
2021/02/04 341 355 340 349 1,396,300
2021/02/03 331 343 329 342 876,200
2021/02/02 328 332 321 331 494,400
2021/02/01 320 333 319 331 943,300
2021/01/29 313 324 313 318 1,120,500
2021/01/28 309 315 307 311 1,372,700
2021/01/27 307 314 307 313 857,000
2021/01/26 301 307 300 304 488,500
2021/01/25 296 303 296 301 312,900
2021/01/22 300 300 293 294 340,500
2021/01/21 296 302 296 298 331,300
2021/01/20 303 307 294 300 1,087,000
2021/01/19 294 294 291 291 352,500
2021/01/18 295 296 291 294 363,000
2021/01/15 299 300 295 295 400,200
2021/01/14 298 304 297 300 471,000
2021/01/13 303 304 297 299 563,100
2021/01/12 314 315 303 303 812,800
2021/01/08 310 311 301 311 1,144,900
2021/01/07 324 325 313 313 712,700
2021/01/06 307 320 306 320 1,249,200
2021/01/05 302 309 299 305 444,000
2021/01/04 305 306 298 302 405,000

このページの先頭へ