4714 (株)リソー教育の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	398	398	392	393	416,500	393
2021-12-29	394	400	392	398	490,700	398
2021-12-28	385	396	383	392	468,100	392
2021-12-27	386	386	378	379	432,600	379
2021-12-24	390	390	383	383	216,900	383
2021-12-23	388	390	386	389	163,200	389
2021-12-22	390	392	385	387	331,900	387
2021-12-21	384	390	380	387	534,000	387
2021-12-20	389	389	378	379	573,200	379
2021-12-17	389	391	383	386	639,800	386
2021-12-16	401	403	387	390	623,200	390
2021-12-15	397	404	397	399	209,500	399
2021-12-14	403	403	396	399	189,800	399
2021-12-13	406	408	397	401	333,500	401
2021-12-10	411	411	398	402	562,400	402
2021-12-09	414	416	408	410	286,300	410
2021-12-08	419	420	412	412	366,000	412
2021-12-07	408	413	405	411	482,900	411
2021-12-06	406	409	401	402	631,000	402
2021-12-03	390	409	390	407	655,500	407
2021-12-02	390	396	385	387	725,000	387
2021-12-01	403	403	390	394	569,300	394
2021-11-30	408	418	402	405	589,600	405
2021-11-29	405	413	400	401	635,300	401
2021-11-26	422	422	414	420	489,600	420
2021-11-25	422	426	416	417	468,500	417
2021-11-24	427	434	418	418	423,500	418
2021-11-22	426	431	422	430	550,400	430
2021-11-19	442	442	432	434	440,000	434
2021-11-18	436	446	433	444	516,300	444
2021-11-17	462	462	446	446	600,600	446
2021-11-16	464	466	457	462	517,000	462
2021-11-15	451	462	451	458	439,000	458
2021-11-12	449	453	447	450	669,100	450
2021-11-11	447	452	445	450	444,000	450
2021-11-10	442	449	441	441	476,700	441
2021-11-09	450	453	440	444	536,400	444
2021-11-08	447	451	441	448	740,200	448
2021-11-05	460	465	455	457	512,200	457
2021-11-04	479	480	453	462	997,400	462
2021-11-02	478	484	476	476	390,100	476
2021-11-01	476	483	467	483	875,400	483
2021-10-29	482	485	476	476	740,400	476
2021-10-28	493	493	476	488	1,765,100	488
2021-10-27	494	497	486	496	797,200	496
2021-10-26	480	495	478	492	953,500	492
2021-10-25	475	481	473	478	809,800	478
2021-10-22	486	487	469	475	1,571,500	475
2021-10-21	510	516	489	490	1,354,100	490
2021-10-20	518	518	497	512	1,211,000	512
2021-10-19	509	521	506	517	1,520,000	517
2021-10-18	498	515	498	513	1,855,900	513
2021-10-15	478	494	476	491	1,348,500	491
2021-10-14	481	489	471	477	1,685,500	477
2021-10-13	458	480	456	479	1,409,300	479
2021-10-12	455	466	449	466	1,383,400	466
2021-10-11	435	453	433	449	877,900	449
2021-10-08	426	439	425	437	1,275,500	437
2021-10-07	444	445	424	424	1,669,300	424
2021-10-06	465	469	445	445	2,095,200	445
2021-10-05	435	465	426	465	4,630,200	465
2021-10-04	438	440	427	433	1,272,900	433
2021-10-01	441	445	437	437	1,062,600	437
2021-09-30	437	441	433	440	926,500	440
2021-09-29	437	440	431	435	949,300	435
2021-09-28	439	441	433	441	649,300	441
2021-09-27	438	439	433	439	768,500	439
2021-09-24	435	437	429	436	780,800	436
2021-09-22	428	434	426	432	764,900	432
2021-09-21	419	430	416	429	810,400	429
2021-09-17	432	434	427	427	953,600	427
2021-09-16	429	432	424	429	849,600	429
2021-09-15	434	435	429	434	747,500	434
2021-09-14	431	436	426	434	961,700	434
2021-09-13	419	430	417	430	749,700	430
2021-09-10	417	422	416	422	650,800	422
2021-09-09	412	420	411	420	448,900	420
2021-09-08	417	418	411	416	614,000	416
2021-09-07	423	423	411	417	692,900	417
2021-09-06	410	419	410	419	765,900	419
2021-09-03	410	412	405	407	653,000	407
2021-09-02	398	407	395	407	964,100	407
2021-09-01	398	403	397	400	609,400	400
2021-08-31	392	399	391	399	689,400	399
2021-08-30	393	399	390	394	434,100	394
2021-08-27	388	392	386	390	443,600	390
2021-08-26	397	397	388	392	575,500	392
2021-08-25	392	399	391	397	468,700	397
2021-08-24	387	395	385	394	617,900	394
2021-08-23	387	393	385	387	562,000	387
2021-08-20	399	401	389	389	718,600	389
2021-08-19	397	402	391	394	840,500	394
2021-08-18	390	399	390	396	1,098,200	396
2021-08-17	388	393	387	388	1,300,600	388
2021-08-16	385	393	383	389	1,518,300	389
2021-08-13	370	378	367	378	900,300	378
2021-08-12	367	373	365	370	637,600	370
2021-08-11	368	370	362	367	678,200	367
2021-08-10	360	367	360	365	683,600	365
2021-08-06	362	366	358	361	504,500	361
2021-08-05	357	363	354	359	554,200	359
2021-08-04	355	361	354	360	368,100	360
2021-08-03	359	364	358	360	611,100	360
2021-08-02	356	361	356	360	312,900	360
2021-07-30	360	362	357	361	525,100	361
2021-07-29	365	368	362	362	626,200	362
2021-07-28	363	368	361	364	578,300	364
2021-07-27	364	368	360	365	830,400	365
2021-07-26	355	363	353	358	853,800	358
2021-07-21	355	355	349	350	729,500	350
2021-07-20	355	358	351	351	530,800	351
2021-07-19	356	361	349	356	739,400	356
2021-07-16	351	360	348	358	895,100	358
2021-07-15	341	363	340	359	3,598,000	359
2021-07-14	332	335	328	333	361,200	333
2021-07-13	335	338	329	329	620,900	329
2021-07-12	335	337	330	333	607,700	333
2021-07-09	329	339	318	330	1,283,000	330
2021-07-08	334	334	329	331	802,600	331
2021-07-07	330	337	329	335	514,200	335
2021-07-06	334	336	330	335	368,700	335
2021-07-05	333	337	330	330	487,300	330
2021-07-02	327	335	327	334	659,600	334
2021-07-01	329	330	324	324	481,800	324
2021-06-30	330	334	325	333	641,100	333
2021-06-29	335	337	327	327	1,056,200	327
2021-06-28	335	339	331	338	516,900	338
2021-06-25	329	335	328	334	634,500	334
2021-06-24	326	329	324	327	642,200	327
2021-06-23	320	327	320	326	875,400	326
2021-06-22	317	323	317	320	761,700	320
2021-06-21	310	314	303	312	499,600	312
2021-06-18	318	321	313	315	446,300	315
2021-06-17	313	318	312	315	448,600	315
2021-06-16	316	319	316	317	322,600	317
2021-06-15	319	320	315	317	423,600	317
2021-06-14	320	324	317	319	596,100	319
2021-06-11	322	322	318	320	550,600	320
2021-06-10	321	321	316	318	416,900	318
2021-06-09	318	325	317	323	633,100	323
2021-06-08	312	319	310	319	561,000	319
2021-06-07	321	321	313	314	438,300	314
2021-06-04	320	321	315	318	332,900	318
2021-06-03	315	328	315	323	942,700	323
2021-06-02	313	316	307	316	1,048,300	316
2021-06-01	311	312	307	307	556,300	307
2021-05-31	315	318	306	308	821,700	308
2021-05-28	310	315	306	314	768,300	314
2021-05-27	321	323	308	308	2,482,200	308
2021-05-26	301	304	297	302	572,100	302
2021-05-25	298	302	295	302	920,000	302
2021-05-24	294	299	289	296	1,002,200	296
2021-05-21	291	294	286	291	435,300	291
2021-05-20	287	291	285	288	651,800	288
2021-05-19	288	288	284	287	687,800	287
2021-05-18	287	291	286	291	468,900	291
2021-05-17	289	290	283	284	713,000	284
2021-05-14	282	287	281	285	495,400	285
2021-05-13	281	283	276	278	536,300	278
2021-05-12	284	288	281	283	645,100	283
2021-05-11	291	291	284	284	946,800	284
2021-05-10	297	298	292	292	797,600	292
2021-05-07	300	303	296	297	455,100	297
2021-05-06	300	302	296	296	529,500	296
2021-04-30	300	301	293	295	715,100	295
2021-04-28	303	305	299	299	650,200	299
2021-04-27	310	310	304	304	485,500	304
2021-04-26	315	316	303	307	771,000	307
2021-04-23	312	317	310	312	239,600	312
2021-04-22	315	316	312	313	329,700	313
2021-04-21	313	314	307	307	626,600	307
2021-04-20	315	317	313	314	437,500	314
2021-04-19	324	326	316	316	794,500	316
2021-04-16	321	325	319	322	557,200	322
2021-04-15	325	328	322	325	461,000	325
2021-04-14	321	331	321	328	827,900	328
2021-04-13	324	325	319	319	717,400	319
2021-04-12	321	328	319	325	711,700	325
2021-04-09	323	326	315	320	1,048,500	320
2021-04-08	339	350	321	321	2,358,900	321
2021-04-07	338	355	338	353	946,000	353
2021-04-06	344	345	333	339	684,800	339
2021-04-05	346	351	339	344	514,300	344
2021-04-02	340	350	336	342	608,300	342
2021-04-01	340	343	334	335	567,200	335
2021-03-31	340	342	336	338	604,500	338
2021-03-30	342	348	341	342	725,100	342
2021-03-29	345	349	337	342	742,700	342
2021-03-26	343	344	336	344	331,900	344
2021-03-25	337	341	334	338	403,900	338
2021-03-24	348	348	328	337	1,381,100	337
2021-03-23	347	363	346	356	1,494,700	356
2021-03-22	342	347	336	345	484,300	345
2021-03-19	335	346	330	346	874,300	346
2021-03-18	335	338	331	334	348,000	334
2021-03-17	332	335	329	335	255,100	335
2021-03-16	325	336	323	336	387,500	336
2021-03-15	332	332	324	327	577,000	327
2021-03-12	321	335	318	332	844,600	332
2021-03-11	320	323	312	321	621,700	321
2021-03-10	318	321	314	319	194,500	319
2021-03-09	325	325	314	317	512,300	317
2021-03-08	318	324	314	318	559,100	318
2021-03-05	313	315	303	314	417,100	314
2021-03-04	309	312	306	310	276,900	310
2021-03-03	320	320	310	311	303,700	311
2021-03-02	319	324	315	316	468,200	316
2021-03-01	319	321	309	321	620,700	321
2021-02-26	329	331	319	319	577,200	319
2021-02-25	329	329	321	325	559,700	325
2021-02-24	336	339	330	331	629,200	331
2021-02-22	337	343	334	334	502,500	334
2021-02-19	341	345	335	336	439,600	336
2021-02-18	352	352	342	344	381,700	344
2021-02-17	348	352	344	348	488,800	348
2021-02-16	345	349	342	348	334,000	348
2021-02-15	351	351	346	347	348,300	347
2021-02-12	354	358	350	353	554,500	353
2021-02-10	350	360	348	357	701,400	357
2021-02-09	359	360	350	350	730,600	350
2021-02-08	354	363	347	352	885,600	352
2021-02-05	353	354	346	351	653,900	351
2021-02-04	341	355	340	349	1,396,300	349
2021-02-03	331	343	329	342	876,200	342
2021-02-02	328	332	321	331	494,400	331
2021-02-01	320	333	319	331	943,300	331
2021-01-29	313	324	313	318	1,120,500	318
2021-01-28	309	315	307	311	1,372,700	311
2021-01-27	307	314	307	313	857,000	313
2021-01-26	301	307	300	304	488,500	304
2021-01-25	296	303	296	301	312,900	301
2021-01-22	300	300	293	294	340,500	294
2021-01-21	296	302	296	298	331,300	298
2021-01-20	303	307	294	300	1,087,000	300
2021-01-19	294	294	291	291	352,500	291
2021-01-18	295	296	291	294	363,000	294
2021-01-15	299	300	295	295	400,200	295
2021-01-14	298	304	297	300	471,000	300
2021-01-13	303	304	297	299	563,100	299
2021-01-12	314	315	303	303	812,800	303
2021-01-08	310	311	301	311	1,144,900	311
2021-01-07	324	325	313	313	712,700	313
2021-01-06	307	320	306	320	1,249,200	320
2021-01-05	302	309	299	305	444,000	305
2021-01-04	305	306	298	302	405,000	302

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4714 (株)リソー教育 の時系列データ [2021年度]

4714 (株)リソー教育の時系列データ [2021年度]