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
2022/12/30 366 369 366 366 332,700
2022/12/29 365 367 359 366 398,500
2022/12/28 366 371 361 365 668,600
2022/12/27 362 369 361 368 658,000
2022/12/26 352 361 351 360 768,000
2022/12/23 356 357 351 351 342,600
2022/12/22 352 359 352 358 505,700
2022/12/21 354 356 350 354 901,900
2022/12/20 353 357 348 348 962,300
2022/12/19 356 358 353 355 490,600
2022/12/16 350 358 348 358 781,300
2022/12/15 355 357 352 356 372,500
2022/12/14 353 357 352 357 522,400
2022/12/13 345 352 345 350 780,400
2022/12/12 342 350 341 345 708,000
2022/12/09 329 345 329 344 1,466,300
2022/12/08 324 330 324 330 594,600
2022/12/07 324 324 320 324 413,800
2022/12/06 326 328 324 325 332,000
2022/12/05 321 326 321 324 303,100
2022/12/02 324 325 321 321 382,100
2022/12/01 328 328 324 327 327,800
2022/11/30 326 326 321 323 602,800
2022/11/29 331 332 325 326 386,000
2022/11/28 330 334 328 333 814,800
2022/11/25 329 330 326 326 396,800
2022/11/24 323 329 323 329 639,900
2022/11/22 324 325 321 322 279,600
2022/11/21 324 324 320 323 264,700
2022/11/18 324 325 320 323 303,400
2022/11/17 320 325 319 324 345,100
2022/11/16 323 323 318 322 502,500
2022/11/15 320 323 315 323 455,600
2022/11/14 325 325 322 322 387,000
2022/11/11 322 325 321 325 606,900
2022/11/10 320 320 316 318 426,200
2022/11/09 320 321 317 320 336,800
2022/11/08 316 320 315 320 554,700
2022/11/07 312 316 311 315 495,100
2022/11/04 306 312 305 310 541,000
2022/11/02 303 309 303 308 551,900
2022/11/01 305 308 302 304 472,200
2022/10/31 306 308 303 308 374,900
2022/10/28 305 308 304 306 770,500
2022/10/27 307 309 303 309 392,600
2022/10/26 302 308 302 305 945,500
2022/10/25 300 301 298 299 770,300
2022/10/24 299 300 295 297 623,000
2022/10/21 299 299 296 297 511,700
2022/10/20 299 300 297 298 781,300
2022/10/19 301 302 299 299 552,500
2022/10/18 304 304 299 302 824,100
2022/10/17 305 305 301 301 743,300
2022/10/14 302 309 300 309 915,300
2022/10/13 304 304 297 299 814,500
2022/10/12 303 304 293 302 2,170,500
2022/10/11 325 329 320 322 805,900
2022/10/07 330 339 329 329 767,000
2022/10/06 330 334 330 332 545,700
2022/10/05 329 332 327 329 555,800
2022/10/04 326 329 323 325 770,100
2022/10/03 321 323 313 323 541,700
2022/09/30 325 325 319 320 353,500
2022/09/29 322 327 319 326 535,400
2022/09/28 325 325 316 318 653,200
2022/09/27 320 325 319 323 453,500
2022/09/26 318 322 315 315 434,200
2022/09/22 322 323 319 320 417,300
2022/09/21 324 326 322 323 296,400
2022/09/20 328 328 323 326 377,000
2022/09/16 321 326 321 325 314,300
2022/09/15 324 324 321 324 307,200
2022/09/14 322 327 321 321 515,200
2022/09/13 324 330 323 329 631,800
2022/09/12 318 323 318 322 552,500
2022/09/09 310 318 310 318 624,600
2022/09/08 312 314 310 311 497,300
2022/09/07 306 312 306 312 515,900
2022/09/06 307 311 305 307 506,000
2022/09/05 307 308 304 307 504,600
2022/09/02 313 313 308 308 663,800
2022/09/01 313 319 312 313 757,300
2022/08/31 307 319 307 313 1,179,900
2022/08/30 308 310 306 306 646,100
2022/08/29 310 311 307 310 990,600
2022/08/26 315 317 313 314 580,800
2022/08/25 315 316 313 313 310,900
2022/08/24 312 315 312 315 205,600
2022/08/23 313 314 311 312 293,000
2022/08/22 314 317 313 315 491,200
2022/08/19 313 316 313 313 355,500
2022/08/18 312 315 311 312 304,000
2022/08/17 311 315 310 315 576,900
2022/08/16 311 317 311 312 550,600
2022/08/15 315 315 311 311 247,200
2022/08/12 312 315 310 313 464,100
2022/08/10 310 312 307 308 372,000
2022/08/09 314 316 310 311 389,000
2022/08/08 318 318 312 312 337,500
2022/08/05 316 321 316 318 758,600
2022/08/04 308 316 308 315 604,600
2022/08/03 311 312 308 309 588,500
2022/08/02 315 315 310 313 491,500
2022/08/01 311 316 310 315 583,900
2022/07/29 311 317 310 311 740,000
2022/07/28 308 311 305 311 646,500
2022/07/27 307 310 304 308 652,800
2022/07/26 305 307 304 306 398,700
2022/07/25 303 306 301 303 494,900
2022/07/22 305 306 301 305 449,600
2022/07/21 301 305 299 305 842,100
2022/07/20 306 308 302 303 682,500
2022/07/19 307 307 299 303 837,000
2022/07/15 306 314 304 304 1,485,000
2022/07/14 308 309 300 302 1,181,700
2022/07/13 300 312 299 308 1,887,000
2022/07/12 310 311 291 298 4,589,400
2022/07/11 325 328 323 324 721,000
2022/07/08 318 323 318 320 630,500
2022/07/07 318 321 311 317 729,300
2022/07/06 319 320 315 317 410,900
2022/07/05 319 322 316 320 464,300
2022/07/04 320 322 318 319 317,400
2022/07/01 321 322 315 318 617,300
2022/06/30 325 325 319 319 452,600
2022/06/29 319 325 319 325 443,100
2022/06/28 320 324 319 324 336,400
2022/06/27 330 330 319 320 465,400
2022/06/24 321 326 320 325 358,300
2022/06/23 322 325 318 318 319,000
2022/06/22 323 323 317 318 431,200
2022/06/21 321 325 320 322 412,100
2022/06/20 324 324 318 320 525,800
2022/06/17 314 324 313 320 990,400
2022/06/16 321 325 318 319 495,100
2022/06/15 320 320 314 316 629,200
2022/06/14 320 323 316 321 848,700
2022/06/13 330 330 321 322 908,100
2022/06/10 337 337 332 333 881,200
2022/06/09 342 343 340 340 387,300
2022/06/08 342 343 340 342 415,400
2022/06/07 346 347 342 343 352,200
2022/06/06 340 346 340 346 491,700
2022/06/03 340 345 337 344 659,200
2022/06/02 346 346 337 339 631,100
2022/06/01 341 346 340 345 534,600
2022/05/31 342 345 340 341 436,800
2022/05/30 338 345 337 344 767,200
2022/05/27 338 338 333 337 422,000
2022/05/26 331 338 331 334 365,500
2022/05/25 335 335 329 332 395,700
2022/05/24 340 343 334 336 447,900
2022/05/23 339 346 338 344 558,500
2022/05/20 333 336 326 336 659,500
2022/05/19 330 336 329 334 387,600
2022/05/18 339 340 334 336 488,500
2022/05/17 341 346 337 339 533,700
2022/05/16 346 347 340 341 417,000
2022/05/13 335 344 333 343 699,200
2022/05/12 348 349 338 339 599,500
2022/05/11 362 366 352 354 666,300
2022/05/10 365 369 362 367 521,100
2022/05/09 372 373 362 364 612,600
2022/05/06 380 382 372 376 447,100
2022/05/02 384 387 376 380 415,500
2022/04/28 379 384 376 384 405,800
2022/04/27 366 379 364 378 675,600
2022/04/26 376 376 368 370 371,100
2022/04/25 375 376 370 371 364,000
2022/04/22 385 388 379 381 455,100
2022/04/21 381 390 381 390 518,100
2022/04/20 373 383 373 381 597,600
2022/04/19 367 373 367 372 304,600
2022/04/18 370 371 364 366 374,100
2022/04/15 370 376 370 372 377,500
2022/04/14 376 380 368 372 631,400
2022/04/13 375 381 370 379 768,500
2022/04/12 385 389 374 375 720,400
2022/04/11 394 396 382 385 825,100
2022/04/08 387 401 375 392 2,756,600
2022/04/07 379 380 369 371 823,300
2022/04/06 376 385 374 384 585,400
2022/04/05 384 384 377 379 458,100
2022/04/04 380 383 372 383 327,900
2022/04/01 381 381 376 376 454,300
2022/03/31 378 384 375 380 777,500
2022/03/30 375 378 367 378 617,400
2022/03/29 360 373 355 371 890,200
2022/03/28 365 365 356 360 336,000
2022/03/25 360 364 358 363 373,800
2022/03/24 361 363 357 361 317,800
2022/03/23 365 366 358 364 460,500
2022/03/22 363 366 356 361 625,500
2022/03/18 365 369 361 361 641,400
2022/03/17 364 367 361 366 723,400
2022/03/16 365 366 356 358 585,800
2022/03/15 351 363 350 361 566,700
2022/03/14 354 356 348 350 476,100
2022/03/11 356 360 346 350 655,800
2022/03/10 361 363 356 359 718,800
2022/03/09 352 359 351 353 655,500
2022/03/08 339 354 338 347 900,600
2022/03/07 354 354 339 344 1,064,900
2022/03/04 357 360 355 359 958,500
2022/03/03 368 369 358 359 735,700
2022/03/02 361 367 358 365 745,600
2022/03/01 367 367 360 364 620,200
2022/02/28 369 369 356 362 1,063,800
2022/02/25 356 374 355 373 1,046,200
2022/02/24 385 385 371 376 2,053,200
2022/02/22 386 390 384 387 579,000
2022/02/21 384 390 380 390 498,600
2022/02/18 386 392 383 389 618,200
2022/02/17 395 398 388 389 739,800
2022/02/16 404 405 394 395 953,300
2022/02/15 402 405 401 404 475,900
2022/02/14 403 404 399 401 887,200
2022/02/10 414 415 407 413 425,400
2022/02/09 412 413 406 410 600,400
2022/02/08 407 412 407 410 530,600
2022/02/07 413 415 406 406 729,700
2022/02/04 407 410 397 410 1,215,100
2022/02/03 417 419 407 409 1,029,400
2022/02/02 414 420 408 420 1,072,200
2022/02/01 414 419 410 413 1,148,000
2022/01/31 394 410 394 408 1,451,800
2022/01/28 384 391 379 391 1,186,300
2022/01/27 390 390 378 384 1,730,400
2022/01/26 393 400 390 391 1,164,900
2022/01/25 403 406 391 395 1,693,200
2022/01/24 394 405 379 402 2,355,800
2022/01/21 362 390 358 390 1,657,500
2022/01/20 357 366 350 365 1,056,200
2022/01/19 375 378 354 359 1,548,800
2022/01/18 365 371 358 368 3,230,800
2022/01/17 340 346 336 336 586,900
2022/01/14 345 345 333 336 1,068,900
2022/01/13 365 367 347 347 1,388,500
2022/01/12 367 368 351 365 2,126,300
2022/01/11 385 385 368 373 1,402,300
2022/01/07 382 386 380 382 686,500
2022/01/06 383 388 380 380 586,900
2022/01/05 396 396 384 384 729,000
2022/01/04 395 396 391 394 314,000

このページの先頭へ