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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
