4714 (株)リソー教育 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 248 | 250 | 241 | 243 | 341,700 | 243 |
| 2025-04-03 | 250 | 257 | 249 | 253 | 290,600 | 253 |
| 2025-04-02 | 261 | 261 | 255 | 255 | 228,800 | 255 |
| 2025-04-01 | 265 | 266 | 260 | 260 | 162,400 | 260 |
| 2025-03-31 | 271 | 273 | 263 | 263 | 236,600 | 263 |
| 2025-03-28 | 277 | 277 | 273 | 274 | 177,300 | 274 |
| 2025-03-27 | 275 | 278 | 273 | 278 | 306,700 | 278 |
| 2025-03-26 | 270 | 276 | 270 | 276 | 195,100 | 276 |
| 2025-03-25 | 270 | 273 | 268 | 268 | 142,900 | 268 |
| 2025-03-24 | 276 | 276 | 271 | 271 | 103,100 | 271 |
| 2025-03-21 | 275 | 276 | 274 | 276 | 130,800 | 276 |
| 2025-03-19 | 277 | 277 | 275 | 277 | 60,500 | 277 |
| 2025-03-18 | 275 | 279 | 274 | 276 | 238,700 | 276 |
| 2025-03-17 | 272 | 274 | 271 | 274 | 139,300 | 274 |
| 2025-03-14 | 269 | 272 | 267 | 271 | 329,700 | 271 |
| 2025-03-13 | 263 | 269 | 262 | 269 | 230,800 | 269 |
| 2025-03-12 | 264 | 266 | 261 | 263 | 277,900 | 263 |
| 2025-03-11 | 267 | 268 | 259 | 267 | 314,500 | 267 |
| 2025-03-10 | 270 | 271 | 267 | 270 | 157,100 | 270 |
| 2025-03-07 | 268 | 269 | 261 | 269 | 265,700 | 269 |
| 2025-03-06 | 264 | 271 | 264 | 271 | 254,800 | 271 |
| 2025-03-05 | 256 | 264 | 256 | 264 | 341,500 | 264 |
| 2025-03-04 | 257 | 257 | 254 | 256 | 224,100 | 256 |
| 2025-03-03 | 256 | 261 | 255 | 259 | 225,800 | 259 |
| 2025-02-28 | 261 | 262 | 256 | 256 | 274,500 | 256 |
| 2025-02-27 | 260 | 262 | 257 | 261 | 366,400 | 261 |
| 2025-02-26 | 266 | 271 | 265 | 271 | 663,800 | 271 |
| 2025-02-25 | 267 | 272 | 266 | 266 | 444,300 | 266 |
| 2025-02-21 | 272 | 274 | 268 | 268 | 303,200 | 268 |
| 2025-02-20 | 278 | 279 | 275 | 275 | 243,900 | 275 |
| 2025-02-19 | 278 | 279 | 277 | 278 | 106,200 | 278 |
| 2025-02-18 | 278 | 279 | 277 | 278 | 90,800 | 278 |
| 2025-02-17 | 282 | 284 | 277 | 278 | 282,400 | 278 |
| 2025-02-14 | 285 | 286 | 282 | 284 | 219,900 | 284 |
| 2025-02-13 | 287 | 288 | 286 | 286 | 146,200 | 286 |
| 2025-02-12 | 290 | 290 | 287 | 287 | 136,800 | 287 |
| 2025-02-10 | 288 | 290 | 287 | 287 | 105,400 | 287 |
| 2025-02-07 | 290 | 293 | 289 | 289 | 94,700 | 289 |
| 2025-02-06 | 291 | 292 | 290 | 290 | 103,000 | 290 |
| 2025-02-05 | 285 | 292 | 284 | 290 | 163,500 | 290 |
| 2025-02-04 | 294 | 294 | 286 | 286 | 250,800 | 286 |
| 2025-02-03 | 298 | 298 | 289 | 289 | 564,400 | 289 |
| 2025-01-31 | 300 | 301 | 299 | 299 | 154,700 | 299 |
| 2025-01-30 | 298 | 302 | 298 | 302 | 260,900 | 302 |
| 2025-01-29 | 301 | 303 | 298 | 298 | 153,200 | 298 |
| 2025-01-28 | 299 | 302 | 297 | 302 | 308,100 | 302 |
| 2025-01-27 | 299 | 299 | 296 | 299 | 100,800 | 299 |
| 2025-01-24 | 299 | 299 | 297 | 297 | 131,000 | 297 |
| 2025-01-23 | 297 | 298 | 295 | 298 | 133,800 | 298 |
| 2025-01-22 | 298 | 298 | 296 | 297 | 168,500 | 297 |
| 2025-01-21 | 298 | 298 | 296 | 297 | 141,100 | 297 |
| 2025-01-20 | 296 | 298 | 295 | 298 | 141,200 | 298 |
| 2025-01-17 | 298 | 298 | 295 | 296 | 176,300 | 296 |
| 2025-01-16 | 300 | 300 | 296 | 297 | 183,300 | 297 |
| 2025-01-15 | 296 | 299 | 295 | 299 | 174,500 | 299 |
| 2025-01-14 | 297 | 298 | 293 | 295 | 444,000 | 295 |
| 2025-01-10 | 298 | 300 | 296 | 300 | 260,600 | 300 |
| 2025-01-09 | 299 | 299 | 296 | 296 | 264,700 | 296 |
| 2025-01-08 | 299 | 305 | 297 | 300 | 321,600 | 300 |
| 2025-01-07 | 300 | 301 | 298 | 300 | 187,500 | 300 |
| 2025-01-06 | 302 | 302 | 298 | 299 | 371,800 | 299 |
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