4714 (株)リソー教育 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 292 | 293 | 290 | 291 | 143,200 | 291 |
| 2024-11-21 | 288 | 292 | 287 | 292 | 381,200 | 292 |
| 2024-11-20 | 288 | 290 | 286 | 287 | 214,000 | 287 |
| 2024-11-19 | 286 | 290 | 286 | 288 | 247,800 | 288 |
| 2024-11-18 | 281 | 285 | 281 | 284 | 96,300 | 284 |
| 2024-11-15 | 284 | 284 | 280 | 282 | 150,400 | 282 |
| 2024-11-14 | 286 | 286 | 282 | 283 | 143,000 | 283 |
| 2024-11-13 | 285 | 288 | 284 | 285 | 219,000 | 285 |
| 2024-11-12 | 286 | 287 | 284 | 285 | 182,300 | 285 |
| 2024-11-11 | 285 | 285 | 282 | 284 | 71,600 | 284 |
| 2024-11-08 | 283 | 286 | 283 | 283 | 234,700 | 283 |
| 2024-11-07 | 283 | 284 | 278 | 281 | 283,900 | 281 |
| 2024-11-06 | 281 | 284 | 280 | 281 | 142,900 | 281 |
| 2024-11-05 | 280 | 282 | 280 | 282 | 113,200 | 282 |
| 2024-11-01 | 280 | 284 | 280 | 281 | 156,300 | 281 |
| 2024-10-31 | 282 | 285 | 280 | 282 | 332,100 | 282 |
| 2024-10-30 | 281 | 285 | 278 | 282 | 2,066,600 | 282 |
| 2024-10-29 | 277 | 281 | 275 | 280 | 267,300 | 280 |
| 2024-10-28 | 274 | 276 | 272 | 275 | 209,300 | 275 |
| 2024-10-25 | 271 | 273 | 270 | 271 | 274,100 | 271 |
| 2024-10-24 | 269 | 275 | 267 | 272 | 342,400 | 272 |
| 2024-10-23 | 273 | 274 | 270 | 271 | 165,700 | 271 |
| 2024-10-22 | 277 | 277 | 273 | 273 | 193,400 | 273 |
| 2024-10-21 | 282 | 283 | 277 | 277 | 240,900 | 277 |
| 2024-10-18 | 284 | 286 | 280 | 281 | 201,500 | 281 |
| 2024-10-17 | 285 | 285 | 282 | 283 | 265,900 | 283 |
| 2024-10-16 | 279 | 285 | 279 | 285 | 481,500 | 285 |
| 2024-10-15 | 281 | 285 | 279 | 280 | 584,700 | 280 |
| 2024-10-11 | 275 | 280 | 275 | 280 | 790,700 | 280 |
| 2024-10-10 | 276 | 278 | 272 | 275 | 1,683,900 | 275 |
| 2024-10-09 | 264 | 265 | 259 | 260 | 524,700 | 260 |
| 2024-10-08 | 263 | 265 | 262 | 263 | 569,400 | 263 |
| 2024-10-07 | 263 | 264 | 258 | 262 | 288,300 | 262 |
| 2024-10-04 | 260 | 263 | 259 | 261 | 308,600 | 261 |
| 2024-10-03 | 259 | 263 | 255 | 258 | 326,600 | 258 |
| 2024-10-02 | 258 | 262 | 254 | 254 | 305,300 | 254 |
| 2024-10-01 | 260 | 263 | 256 | 258 | 310,700 | 258 |
| 2024-09-30 | 260 | 264 | 258 | 258 | 413,500 | 258 |
| 2024-09-27 | 264 | 265 | 261 | 263 | 326,200 | 263 |
| 2024-09-26 | 260 | 263 | 256 | 260 | 422,400 | 260 |
| 2024-09-25 | 256 | 260 | 254 | 260 | 379,700 | 260 |
| 2024-09-24 | 255 | 256 | 253 | 254 | 162,500 | 254 |
| 2024-09-20 | 254 | 255 | 253 | 254 | 229,200 | 254 |
| 2024-09-19 | 252 | 254 | 251 | 253 | 240,300 | 253 |
| 2024-09-18 | 250 | 252 | 249 | 252 | 183,300 | 252 |
| 2024-09-17 | 249 | 253 | 248 | 250 | 241,100 | 250 |
| 2024-09-13 | 249 | 250 | 248 | 249 | 198,500 | 249 |
| 2024-09-12 | 246 | 250 | 246 | 249 | 256,700 | 249 |
| 2024-09-11 | 245 | 246 | 243 | 245 | 163,800 | 245 |
| 2024-09-10 | 247 | 248 | 244 | 246 | 135,100 | 246 |
| 2024-09-09 | 242 | 247 | 241 | 246 | 248,100 | 246 |
| 2024-09-06 | 247 | 247 | 243 | 244 | 176,200 | 244 |
| 2024-09-05 | 244 | 248 | 244 | 246 | 156,900 | 246 |
| 2024-09-04 | 247 | 250 | 244 | 244 | 245,800 | 244 |
| 2024-09-03 | 247 | 251 | 247 | 250 | 250,700 | 250 |
| 2024-09-02 | 247 | 250 | 244 | 247 | 200,600 | 247 |
| 2024-08-30 | 243 | 246 | 243 | 246 | 207,600 | 246 |
| 2024-08-29 | 246 | 247 | 242 | 243 | 237,700 | 243 |
| 2024-08-28 | 245 | 247 | 243 | 246 | 257,700 | 246 |
| 2024-08-27 | 246 | 246 | 242 | 245 | 232,600 | 245 |
| 2024-08-26 | 238 | 245 | 238 | 244 | 221,200 | 244 |
| 2024-08-23 | 239 | 241 | 236 | 239 | 109,700 | 239 |
| 2024-08-22 | 242 | 242 | 239 | 242 | 41,200 | 242 |
| 2024-08-21 | 241 | 242 | 239 | 242 | 98,100 | 242 |
| 2024-08-20 | 240 | 243 | 238 | 243 | 284,600 | 243 |
| 2024-08-19 | 237 | 241 | 236 | 240 | 181,600 | 240 |
| 2024-08-16 | 232 | 237 | 230 | 237 | 353,000 | 237 |
| 2024-08-15 | 227 | 230 | 226 | 230 | 144,600 | 230 |
| 2024-08-14 | 225 | 229 | 225 | 228 | 159,000 | 228 |
| 2024-08-13 | 224 | 228 | 223 | 228 | 150,500 | 228 |
| 2024-08-09 | 224 | 225 | 221 | 223 | 320,600 | 223 |
| 2024-08-08 | 218 | 224 | 217 | 220 | 357,300 | 220 |
| 2024-08-07 | 215 | 223 | 213 | 218 | 429,800 | 218 |
| 2024-08-06 | 215 | 221 | 213 | 219 | 618,800 | 219 |
| 2024-08-05 | 219 | 224 | 202 | 210 | 1,400,300 | 210 |
| 2024-08-02 | 234 | 236 | 227 | 227 | 623,300 | 227 |
| 2024-08-01 | 241 | 241 | 235 | 237 | 402,900 | 237 |
| 2024-07-31 | 240 | 244 | 238 | 244 | 225,700 | 244 |
| 2024-07-30 | 242 | 242 | 240 | 241 | 134,600 | 241 |
| 2024-07-29 | 241 | 244 | 240 | 243 | 338,700 | 243 |
| 2024-07-26 | 238 | 239 | 236 | 236 | 214,400 | 236 |
| 2024-07-25 | 238 | 242 | 236 | 240 | 401,400 | 240 |
| 2024-07-24 | 241 | 242 | 239 | 240 | 106,700 | 240 |
| 2024-07-23 | 239 | 242 | 239 | 241 | 178,300 | 241 |
| 2024-07-22 | 243 | 243 | 239 | 239 | 315,600 | 239 |
| 2024-07-19 | 249 | 249 | 241 | 241 | 643,300 | 241 |
| 2024-07-18 | 248 | 250 | 248 | 248 | 118,600 | 248 |
| 2024-07-17 | 251 | 253 | 247 | 250 | 201,600 | 250 |
| 2024-07-16 | 253 | 253 | 248 | 249 | 247,900 | 249 |
| 2024-07-12 | 250 | 256 | 249 | 254 | 851,300 | 254 |
| 2024-07-11 | 249 | 250 | 247 | 250 | 246,700 | 250 |
| 2024-07-10 | 248 | 250 | 246 | 246 | 401,600 | 246 |
| 2024-07-09 | 250 | 252 | 247 | 247 | 418,700 | 247 |
| 2024-07-08 | 253 | 253 | 247 | 248 | 333,800 | 248 |
| 2024-07-05 | 249 | 253 | 249 | 253 | 292,300 | 253 |
| 2024-07-04 | 248 | 249 | 246 | 248 | 201,800 | 248 |
| 2024-07-03 | 245 | 249 | 244 | 248 | 242,200 | 248 |
| 2024-07-02 | 244 | 247 | 243 | 243 | 308,100 | 243 |
| 2024-07-01 | 244 | 246 | 241 | 243 | 308,800 | 243 |
| 2024-06-28 | 246 | 247 | 243 | 244 | 200,100 | 244 |
| 2024-06-27 | 252 | 252 | 244 | 245 | 751,500 | 245 |
| 2024-06-26 | 252 | 253 | 249 | 250 | 197,500 | 250 |
| 2024-06-25 | 250 | 255 | 249 | 252 | 435,900 | 252 |
| 2024-06-24 | 249 | 249 | 244 | 249 | 463,600 | 249 |
| 2024-06-21 | 252 | 254 | 248 | 250 | 681,400 | 250 |
| 2024-06-20 | 250 | 254 | 247 | 249 | 258,000 | 249 |
| 2024-06-19 | 250 | 252 | 248 | 252 | 220,600 | 252 |
| 2024-06-18 | 255 | 258 | 246 | 249 | 482,100 | 249 |
| 2024-06-17 | 248 | 255 | 246 | 252 | 402,100 | 252 |
| 2024-06-14 | 243 | 251 | 241 | 250 | 639,600 | 250 |
| 2024-06-13 | 242 | 244 | 240 | 242 | 227,500 | 242 |
| 2024-06-12 | 243 | 245 | 242 | 242 | 157,100 | 242 |
| 2024-06-11 | 243 | 244 | 242 | 243 | 169,500 | 243 |
| 2024-06-10 | 243 | 245 | 240 | 243 | 338,800 | 243 |
| 2024-06-07 | 248 | 248 | 242 | 244 | 241,500 | 244 |
| 2024-06-06 | 244 | 250 | 240 | 248 | 520,600 | 248 |
| 2024-06-05 | 238 | 245 | 235 | 244 | 860,700 | 244 |
| 2024-06-04 | 236 | 243 | 236 | 239 | 628,700 | 239 |
| 2024-06-03 | 247 | 247 | 243 | 243 | 528,200 | 243 |
| 2024-05-31 | 265 | 268 | 247 | 249 | 1,646,300 | 249 |
| 2024-05-30 | 253 | 266 | 253 | 262 | 1,276,800 | 262 |
| 2024-05-29 | 245 | 275 | 245 | 260 | 4,613,600 | 260 |
| 2024-05-28 | 257 | 258 | 249 | 249 | 468,900 | 249 |
| 2024-05-27 | 267 | 267 | 250 | 258 | 388,100 | 258 |
| 2024-05-24 | 265 | 266 | 257 | 257 | 344,300 | 257 |
| 2024-05-23 | 269 | 269 | 266 | 266 | 986,800 | 266 |
| 2024-05-22 | 270 | 271 | 268 | 270 | 560,300 | 270 |
| 2024-05-21 | 269 | 273 | 269 | 270 | 453,900 | 270 |
| 2024-05-20 | 266 | 270 | 265 | 268 | 634,100 | 268 |
| 2024-05-17 | 272 | 273 | 267 | 267 | 702,000 | 267 |
| 2024-05-16 | 272 | 274 | 272 | 272 | 325,500 | 272 |
| 2024-05-15 | 275 | 276 | 272 | 272 | 367,800 | 272 |
| 2024-05-14 | 275 | 276 | 274 | 275 | 529,200 | 275 |
| 2024-05-13 | 274 | 277 | 272 | 276 | 1,216,900 | 276 |
| 2024-05-10 | 275 | 275 | 274 | 275 | 301,200 | 275 |
| 2024-05-09 | 275 | 275 | 274 | 275 | 340,500 | 275 |
| 2024-05-08 | 274 | 275 | 274 | 274 | 451,500 | 274 |
| 2024-05-07 | 275 | 276 | 274 | 274 | 923,700 | 274 |
| 2024-05-02 | 276 | 277 | 275 | 275 | 450,100 | 275 |
| 2024-05-01 | 276 | 278 | 275 | 277 | 748,600 | 277 |
| 2024-04-30 | 275 | 277 | 274 | 276 | 878,900 | 276 |
| 2024-04-26 | 273 | 275 | 273 | 274 | 1,088,500 | 274 |
| 2024-04-25 | 273 | 275 | 273 | 274 | 863,700 | 274 |
| 2024-04-24 | 273 | 275 | 273 | 274 | 584,800 | 274 |
| 2024-04-23 | 273 | 275 | 272 | 273 | 643,900 | 273 |
| 2024-04-22 | 272 | 272 | 270 | 271 | 966,900 | 271 |
| 2024-04-19 | 275 | 276 | 271 | 271 | 1,304,400 | 271 |
| 2024-04-18 | 274 | 276 | 274 | 274 | 547,400 | 274 |
| 2024-04-17 | 277 | 278 | 275 | 275 | 1,378,100 | 275 |
| 2024-04-16 | 277 | 279 | 276 | 277 | 1,051,300 | 277 |
| 2024-04-15 | 276 | 279 | 275 | 277 | 1,356,900 | 277 |
| 2024-04-12 | 276 | 279 | 275 | 277 | 2,009,300 | 277 |
| 2024-04-11 | 272 | 277 | 270 | 275 | 2,412,400 | 275 |
| 2024-04-10 | 279 | 284 | 271 | 273 | 9,403,600 | 273 |
| 2024-04-09 | 303 | 303 | 303 | 303 | 2,363,400 | 303 |
| 2024-04-08 | 218 | 223 | 218 | 223 | 855,000 | 223 |
| 2024-04-05 | 217 | 219 | 215 | 218 | 447,200 | 218 |
| 2024-04-04 | 218 | 219 | 216 | 217 | 595,000 | 217 |
| 2024-04-03 | 218 | 219 | 217 | 217 | 564,900 | 217 |
| 2024-04-02 | 222 | 222 | 219 | 219 | 580,000 | 219 |
| 2024-04-01 | 223 | 224 | 221 | 222 | 406,500 | 222 |
| 2024-03-29 | 220 | 223 | 220 | 223 | 307,900 | 223 |
| 2024-03-28 | 223 | 224 | 220 | 220 | 641,200 | 220 |
| 2024-03-27 | 225 | 225 | 223 | 225 | 421,900 | 225 |
| 2024-03-26 | 225 | 226 | 223 | 224 | 383,000 | 224 |
| 2024-03-25 | 227 | 228 | 225 | 225 | 401,000 | 225 |
| 2024-03-22 | 225 | 228 | 225 | 228 | 489,500 | 228 |
| 2024-03-21 | 225 | 226 | 224 | 225 | 653,500 | 225 |
| 2024-03-19 | 223 | 225 | 222 | 225 | 742,700 | 225 |
| 2024-03-18 | 222 | 224 | 221 | 222 | 392,900 | 222 |
| 2024-03-15 | 220 | 222 | 220 | 222 | 438,200 | 222 |
| 2024-03-14 | 220 | 221 | 219 | 221 | 420,500 | 221 |
| 2024-03-13 | 220 | 223 | 219 | 220 | 868,400 | 220 |
| 2024-03-12 | 217 | 219 | 214 | 218 | 1,083,300 | 218 |
| 2024-03-11 | 219 | 221 | 216 | 217 | 998,100 | 217 |
| 2024-03-08 | 221 | 223 | 220 | 221 | 753,600 | 221 |
| 2024-03-07 | 221 | 222 | 218 | 219 | 763,100 | 219 |
| 2024-03-06 | 220 | 224 | 220 | 223 | 633,900 | 223 |
| 2024-03-05 | 221 | 221 | 218 | 219 | 463,400 | 219 |
| 2024-03-04 | 219 | 222 | 217 | 221 | 962,700 | 221 |
| 2024-03-01 | 218 | 221 | 217 | 219 | 951,900 | 219 |
| 2024-02-29 | 224 | 224 | 216 | 219 | 5,694,600 | 219 |
| 2024-02-28 | 227 | 228 | 221 | 224 | 2,836,200 | 224 |
| 2024-02-27 | 236 | 236 | 225 | 230 | 3,411,900 | 230 |
| 2024-02-26 | 234 | 237 | 232 | 236 | 1,726,900 | 236 |
| 2024-02-22 | 233 | 235 | 232 | 234 | 524,500 | 234 |
| 2024-02-21 | 232 | 234 | 231 | 233 | 656,400 | 233 |
| 2024-02-20 | 233 | 235 | 231 | 233 | 910,700 | 233 |
| 2024-02-19 | 228 | 235 | 228 | 233 | 1,128,300 | 233 |
| 2024-02-16 | 224 | 230 | 220 | 228 | 1,270,700 | 228 |
| 2024-02-15 | 229 | 229 | 224 | 224 | 1,452,200 | 224 |
| 2024-02-14 | 232 | 233 | 227 | 230 | 2,031,100 | 230 |
| 2024-02-13 | 238 | 238 | 231 | 234 | 1,584,000 | 234 |
| 2024-02-09 | 242 | 242 | 238 | 238 | 1,208,300 | 238 |
| 2024-02-08 | 240 | 244 | 238 | 242 | 1,669,300 | 242 |
| 2024-02-07 | 238 | 241 | 237 | 240 | 2,039,200 | 240 |
| 2024-02-06 | 240 | 241 | 238 | 238 | 757,200 | 238 |
| 2024-02-05 | 240 | 241 | 238 | 241 | 860,900 | 241 |
| 2024-02-02 | 242 | 242 | 239 | 240 | 808,500 | 240 |
| 2024-02-01 | 243 | 244 | 241 | 241 | 464,600 | 241 |
| 2024-01-31 | 242 | 244 | 239 | 244 | 1,246,400 | 244 |
| 2024-01-30 | 244 | 246 | 242 | 242 | 795,400 | 242 |
| 2024-01-29 | 243 | 245 | 242 | 243 | 561,700 | 243 |
| 2024-01-26 | 241 | 244 | 240 | 243 | 732,900 | 243 |
| 2024-01-25 | 239 | 243 | 238 | 242 | 817,300 | 242 |
| 2024-01-24 | 240 | 242 | 237 | 237 | 993,200 | 237 |
| 2024-01-23 | 243 | 244 | 240 | 241 | 498,300 | 241 |
| 2024-01-22 | 239 | 244 | 239 | 243 | 824,100 | 243 |
| 2024-01-19 | 240 | 242 | 237 | 238 | 1,119,700 | 238 |
| 2024-01-18 | 240 | 241 | 238 | 238 | 605,900 | 238 |
| 2024-01-17 | 242 | 243 | 240 | 240 | 665,800 | 240 |
| 2024-01-16 | 240 | 244 | 239 | 239 | 964,900 | 239 |
| 2024-01-15 | 236 | 240 | 236 | 239 | 751,200 | 239 |
| 2024-01-12 | 237 | 238 | 235 | 236 | 712,700 | 236 |
| 2024-01-11 | 235 | 240 | 234 | 237 | 1,832,500 | 237 |
| 2024-01-10 | 236 | 236 | 231 | 234 | 1,889,600 | 234 |
| 2024-01-09 | 231 | 236 | 231 | 236 | 1,684,400 | 236 |
| 2024-01-05 | 233 | 234 | 229 | 230 | 1,225,600 | 230 |
| 2024-01-04 | 226 | 234 | 225 | 233 | 1,099,600 | 233 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2013-08-28]1株→10株 [2005-03-08]1株→5株 [2004-09-27]1株→3株 [2004-03-26]1株→3株 [2002-06-25]1株→4株 [1999-11-02]1株→5株
