1. HOME >
  2. 株価時系列 >
  3. 4714 >
  4. 2020年

4714 (株)リソー教育 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30301308297305490,900305
2020-12-29298303297302396,100302
2020-12-28305305294297388,400297
2020-12-25301303299301195,400301
2020-12-24304304297299255,200299
2020-12-23296303290302485,100302
2020-12-22300301292294421,100294
2020-12-21303305298304366,800304
2020-12-18303308299308375,700308
2020-12-17306307300304458,700304
2020-12-16312312306307215,400307
2020-12-15308310304309374,800309
2020-12-14313316307307666,900307
2020-12-11312315310314309,700314
2020-12-10312315310312290,100312
2020-12-09313315309314301,900314
2020-12-08305312305312346,900312
2020-12-07314315305307638,900307
2020-12-04317317309314345,200314
2020-12-03310318309318528,400318
2020-12-02311315310312426,000312
2020-12-01315316310315394,100315
2020-11-30319321313315560,100315
2020-11-27320328320323866,800323
2020-11-26312321307320534,000320
2020-11-25323323312312711,500312
2020-11-24327327321323288,700323
2020-11-20315321313319297,200319
2020-11-19322322311317671,400317
2020-11-18329329322322365,600322
2020-11-17331332324327384,200327
2020-11-16329333325329335,200329
2020-11-13326329323326368,500326
2020-11-12327331322322469,000322
2020-11-11335337325330649,700330
2020-11-10337345333335906,100335
2020-11-09333335323329563,400329
2020-11-06331337325331517,400331
2020-11-05320333319333692,200333
2020-11-04314320311318607,200318
2020-11-02304314304306417,800306
2020-10-30309311301304424,200304
2020-10-29311313303312431,600312
2020-10-28319321312314445,800314
2020-10-27316329313323517,600323
2020-10-26321326316317545,900317
2020-10-23320328313320821,000320
2020-10-22323325314323627,200323
2020-10-21329333326330232,100330
2020-10-20327339322328828,500328
2020-10-19316333315333743,900333
2020-10-16328332315317460,000317
2020-10-15321335318333865,400333
2020-10-14320324316321333,400321
2020-10-13323323311319543,800319
2020-10-123183383123221,814,800322
2020-10-093043202873132,133,900313
2020-10-08300300294296391,700296
2020-10-07290300287300604,100300
2020-10-06297297290292231,100292
2020-10-05293297293296335,300296
2020-10-02289296287291561,000291
2020-09-30300301288288457,700288
2020-09-29292294288292285,400292
2020-09-28291295288294451,800294
2020-09-25284288281288377,500288
2020-09-24288288279282541,900282
2020-09-23292292287287313,500287
2020-09-18296297291291363,400291
2020-09-17296297289296386,000296
2020-09-16290300290298414,800298
2020-09-15297297288291281,000291
2020-09-14293298288294497,600294
2020-09-11283289281288375,300288
2020-09-10287288282283334,600283
2020-09-09287291285287384,700287
2020-09-08286291282291383,300291
2020-09-07283287281286456,700286
2020-09-04272286271285671,900285
2020-09-03286286273274822,600274
2020-09-022892892752811,347,900281
2020-09-01294295289289487,600289
2020-08-31302302293296456,300296
2020-08-28302304290294892,000294
2020-08-27308308299301294,400301
2020-08-26303307297306629,600306
2020-08-25304307301304670,200304
2020-08-24302305294302970,200302
2020-08-21319319311314189,200314
2020-08-20311314309313253,500313
2020-08-19308314305314278,500314
2020-08-18313313307310160,400310
2020-08-17318318309311234,300311
2020-08-14313317311314440,800314
2020-08-13309313304312430,100312
2020-08-12307310298310721,900310
2020-08-11298308298305510,200305
2020-08-07298301293297566,100297
2020-08-06303305298299561,500299
2020-08-05312314305309567,800309
2020-08-04300315300312662,200312
2020-08-03303304296302522,700302
2020-07-31315315300302428,600302
2020-07-30330335316317771,100317
2020-07-293193303143271,027,500327
2020-07-28315318311312270,900312
2020-07-27311316306315615,600315
2020-07-22323325316316513,200316
2020-07-21324332321328549,700328
2020-07-20324325317324521,900324
2020-07-17328328316318625,800318
2020-07-163243373223271,050,400327
2020-07-153023253023241,573,700324
2020-07-14299302292301489,300301
2020-07-13300302293295576,800295
2020-07-102893152882931,575,000293
2020-07-09306312296300792,300300
2020-07-083143173023041,259,400304
2020-07-07314314307313486,600313
2020-07-06300310298310586,700310
2020-07-033063092973001,042,200300
2020-07-02308314303309910,500309
2020-07-01322326306309926,500309
2020-06-30324330319326728,000326
2020-06-29337337324327672,800327
2020-06-26336336324329561,500329
2020-06-25331334324333556,300333
2020-06-24335341330332771,500332
2020-06-23334334324333517,600333
2020-06-22323331320328484,700328
2020-06-19324326321324594,000324
2020-06-18326327320323688,600323
2020-06-17327327319326560,600326
2020-06-16320325317325795,400325
2020-06-15322323307308888,700308
2020-06-123103253083221,106,700322
2020-06-11340340323323777,100323
2020-06-10338340333340750,500340
2020-06-09339346334345737,500345
2020-06-083483493383401,034,500340
2020-06-053283453243362,356,800336
2020-06-04317321315321920,400321
2020-06-03313317311315680,200315
2020-06-02313313307311443,900311
2020-06-01305313305309673,700309
2020-05-29302307301305799,200305
2020-05-283143153023061,018,600306
2020-05-27319320309317776,800317
2020-05-263233243083111,529,700311
2020-05-253203263073192,941,000319
2020-05-222802962802961,574,700296
2020-05-21277280275276496,000276
2020-05-20274277271276347,100276
2020-05-19276277270275443,000275
2020-05-18266272265270390,800270
2020-05-15266267257264578,700264
2020-05-14274274263266583,000266
2020-05-132742782642751,276,800275
2020-05-12285285276278497,200278
2020-05-11269285269283796,900283
2020-05-08266268262267532,100267
2020-05-07256267252264886,500264
2020-05-01257258250251462,300251
2020-04-30260264257259843,500259
2020-04-28248255244255668,000255
2020-04-27246248241248721,700248
2020-04-24249249241242894,700242
2020-04-23253254247251700,700251
2020-04-22253256250253543,000253
2020-04-21265266252256742,700256
2020-04-20264268263268280,100268
2020-04-17259269259267658,200267
2020-04-16252260251260584,800260
2020-04-152602602502531,027,500253
2020-04-142552632522621,029,500262
2020-04-13260262254256783,700256
2020-04-10262263255262954,800262
2020-04-092602652542641,644,500264
2020-04-082892892512582,444,400258
2020-04-072682802662731,061,800273
2020-04-062552662552641,219,300264
2020-04-032622732562601,025,400260
2020-04-02269274262266997,300266
2020-04-01281289273275945,700275
2020-03-312962972812861,496,700286
2020-03-30293297289296932,600296
2020-03-272982992932991,023,700299
2020-03-26289292283287851,900287
2020-03-252892952832951,025,900295
2020-03-242642792622741,179,200274
2020-03-232562612412591,712,800259
2020-03-192612702512571,178,800257
2020-03-182692732572581,100,100258
2020-03-172542702472681,753,700268
2020-03-162582732532591,063,500259
2020-03-132422572422531,517,200253
2020-03-122742882722741,393,200274
2020-03-112852932772791,396,200279
2020-03-102762952692931,875,400293
2020-03-093083112882891,451,700289
2020-03-06321322312314844,800314
2020-03-05321325319321649,100321
2020-03-04313323308319981,700319
2020-03-033173253163161,462,300316
2020-03-023013193013131,137,800313
2020-02-282943202933061,843,200306
2020-02-273453463253261,611,600326
2020-02-26361362353354791,100354
2020-02-25360374358365849,400365
2020-02-21379383375381720,800381
2020-02-20385388381382762,300382
2020-02-19385389382383582,500383
2020-02-18382385380384678,100384
2020-02-17383387379385624,100385
2020-02-14392392384385947,900385
2020-02-133813923803921,001,500392
2020-02-12384385378378753,700378
2020-02-10372378371374291,000374
2020-02-07378378369375868,900375
2020-02-06377380373375827,400375
2020-02-05368374366372627,300372
2020-02-04361367361366547,200366
2020-02-03351362350358651,200358
2020-01-31355368353362987,000362
2020-01-30346355346348729,400348
2020-01-293583583313421,701,100342
2020-01-28345362345358759,000358
2020-01-27345354343348641,900348
2020-01-24367367355356792,700356
2020-01-23371372368368472,600368
2020-01-22373374371372168,700372
2020-01-21376377371371274,700371
2020-01-20373377372374366,200374
2020-01-17372373370371461,800371
2020-01-16376376370370571,400370
2020-01-15375376370371480,800371
2020-01-14388388376377745,600377
2020-01-10394396382383668,800383
2020-01-093783913703891,486,000389
2020-01-08387390377384885,400384
2020-01-07388394387391717,200391
2020-01-06385390383386499,500386

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