4714 (株)リソー教育の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	228	230	225	227	899,000	227
2023-12-28	229	230	225	228	1,072,300	228
2023-12-27	222	228	221	228	1,467,100	228
2023-12-26	213	222	213	222	1,599,800	222
2023-12-25	212	215	212	213	1,068,100	213
2023-12-22	212	213	208	211	1,874,500	211
2023-12-21	213	214	211	213	1,664,400	213
2023-12-20	217	219	215	215	1,165,300	215
2023-12-19	217	219	215	217	1,080,600	217
2023-12-18	216	219	215	216	1,420,800	216
2023-12-15	216	217	214	216	1,082,500	216
2023-12-14	218	220	213	215	1,759,400	215
2023-12-13	224	224	215	218	2,368,600	218
2023-12-12	223	224	220	222	1,251,100	222
2023-12-11	225	227	223	223	829,200	223
2023-12-08	227	228	222	223	1,866,300	223
2023-12-07	232	233	227	228	1,159,300	228
2023-12-06	234	235	233	233	566,500	233
2023-12-05	237	237	233	233	853,500	233
2023-12-04	241	241	235	236	1,300,000	236
2023-12-01	242	245	241	241	1,017,500	241
2023-11-30	238	243	235	241	7,255,600	241
2023-11-29	240	247	237	237	3,781,700	237
2023-11-28	233	244	233	239	4,169,000	239
2023-11-27	231	235	230	233	1,181,900	233
2023-11-24	229	230	226	228	1,583,000	228
2023-11-22	233	233	225	228	3,828,900	228
2023-11-21	238	239	233	235	1,715,400	235
2023-11-20	238	241	237	238	597,200	238
2023-11-17	236	240	235	239	879,500	239
2023-11-16	236	237	235	235	548,800	235
2023-11-15	235	238	233	237	786,500	237
2023-11-14	237	237	233	233	898,800	233
2023-11-13	241	242	237	237	513,800	237
2023-11-10	236	241	234	240	992,300	240
2023-11-09	238	240	236	238	553,500	238
2023-11-08	244	245	237	238	1,232,100	238
2023-11-07	246	247	244	245	416,200	245
2023-11-06	248	249	245	246	799,100	246
2023-11-02	249	250	248	250	668,000	250
2023-11-01	255	255	250	250	622,900	250
2023-10-31	252	253	246	253	921,300	253
2023-10-30	252	257	251	252	1,441,100	252
2023-10-27	253	255	251	255	473,600	255
2023-10-26	255	259	252	254	449,100	254
2023-10-25	257	259	255	258	427,600	258
2023-10-24	254	259	250	257	857,800	257
2023-10-23	256	261	256	257	574,400	257
2023-10-20	256	259	256	257	425,100	257
2023-10-19	254	258	254	256	605,200	256
2023-10-18	251	257	251	257	549,300	257
2023-10-17	250	254	249	250	702,500	250
2023-10-16	251	252	247	247	896,100	247
2023-10-13	257	263	253	254	1,031,600	254
2023-10-12	260	261	253	259	1,097,900	259
2023-10-11	255	266	252	263	2,656,000	263
2023-10-10	248	251	246	251	1,374,300	251
2023-10-06	242	244	240	244	509,600	244
2023-10-05	235	242	235	241	596,500	241
2023-10-04	236	238	233	236	1,180,400	236
2023-10-03	245	245	238	238	934,400	238
2023-10-02	248	249	243	243	482,200	243
2023-09-29	248	249	246	248	338,900	248
2023-09-28	252	252	247	249	348,400	249
2023-09-27	248	252	247	251	600,900	251
2023-09-26	246	248	245	247	248,600	247
2023-09-25	244	247	244	246	412,400	246
2023-09-22	241	245	240	245	639,800	245
2023-09-21	245	245	242	242	439,100	242
2023-09-20	247	247	243	243	607,100	243
2023-09-19	245	248	243	246	866,400	246
2023-09-15	243	245	242	245	747,400	245
2023-09-14	247	247	243	243	786,300	243
2023-09-13	246	248	245	246	558,100	246
2023-09-12	246	247	244	246	733,800	246
2023-09-11	252	252	245	245	662,200	245
2023-09-08	250	252	249	251	427,700	251
2023-09-07	255	255	248	250	1,007,100	250
2023-09-06	254	257	253	255	559,200	255
2023-09-05	250	255	249	254	584,200	254
2023-09-04	252	252	250	250	289,300	250
2023-09-01	248	252	248	251	856,400	251
2023-08-31	252	252	247	248	476,600	248
2023-08-30	251	253	250	251	299,900	251
2023-08-29	250	253	249	252	310,100	252
2023-08-28	250	251	249	251	318,100	251
2023-08-25	248	251	246	251	416,500	251
2023-08-24	245	251	245	251	484,600	251
2023-08-23	241	245	241	244	401,500	244
2023-08-22	244	244	241	243	313,800	243
2023-08-21	242	244	241	244	646,000	244
2023-08-18	245	245	241	242	846,900	242
2023-08-17	251	251	244	246	1,011,700	246
2023-08-16	252	252	250	252	623,500	252
2023-08-15	253	253	251	252	616,600	252
2023-08-14	257	257	253	254	686,500	254
2023-08-10	257	260	256	258	473,500	258
2023-08-09	261	261	257	257	344,900	257
2023-08-08	263	263	261	261	236,900	261
2023-08-07	260	263	259	262	460,800	262
2023-08-04	261	263	259	261	444,500	261
2023-08-03	260	262	259	261	434,800	261
2023-08-02	261	263	260	261	419,900	261
2023-08-01	263	263	260	260	213,800	260
2023-07-31	266	266	261	263	412,600	263
2023-07-28	260	263	258	263	624,400	263
2023-07-27	262	263	260	262	365,800	262
2023-07-26	257	261	256	260	740,900	260
2023-07-25	256	257	255	257	465,200	257
2023-07-24	254	255	252	255	488,900	255
2023-07-21	255	255	251	251	966,000	251
2023-07-20	257	257	255	255	498,300	255
2023-07-19	258	259	256	258	364,900	258
2023-07-18	258	259	255	257	568,800	257
2023-07-14	260	262	257	258	521,700	258
2023-07-13	258	261	253	260	1,184,700	260
2023-07-12	262	263	258	258	1,082,900	258
2023-07-11	270	270	258	262	2,608,900	262
2023-07-10	267	273	267	272	1,367,800	272
2023-07-07	267	270	266	266	837,400	266
2023-07-06	270	276	270	271	1,137,400	271
2023-07-05	268	271	266	270	1,054,800	270
2023-07-04	264	268	264	267	1,096,300	267
2023-07-03	264	265	263	265	506,300	265
2023-06-30	262	263	261	263	589,600	263
2023-06-29	263	263	261	263	568,400	263
2023-06-28	264	264	259	263	1,000,700	263
2023-06-27	265	266	258	262	1,755,300	262
2023-06-26	274	274	266	266	1,371,800	266
2023-06-23	277	278	272	272	1,456,600	272
2023-06-22	280	280	276	276	1,589,500	276
2023-06-21	280	280	277	278	1,580,100	278
2023-06-20	283	283	279	281	1,317,900	281
2023-06-19	285	286	283	283	789,500	283
2023-06-16	286	287	284	285	1,390,600	285
2023-06-15	287	288	285	286	590,800	286
2023-06-14	291	291	286	288	1,086,200	288
2023-06-13	292	295	290	290	871,000	290
2023-06-12	292	295	288	292	1,046,200	292
2023-06-09	292	293	289	289	809,700	289
2023-06-08	294	294	289	290	1,193,100	290
2023-06-07	303	304	296	297	1,815,500	297
2023-06-06	308	308	302	306	592,000	306
2023-06-05	312	312	308	309	572,000	309
2023-06-02	307	310	306	310	507,600	310
2023-06-01	307	311	303	308	1,906,000	308
2023-05-31	306	312	300	301	5,166,900	301
2023-05-30	311	312	302	308	1,903,100	308
2023-05-29	309	312	299	310	4,643,800	310
2023-05-26	288	288	285	285	667,400	285
2023-05-25	286	289	281	286	742,100	286
2023-05-24	290	291	286	288	551,100	288
2023-05-23	289	291	284	288	901,600	288
2023-05-22	288	291	287	291	1,084,100	291
2023-05-19	286	287	283	285	671,400	285
2023-05-18	287	288	282	283	589,400	283
2023-05-17	287	288	285	286	434,300	286
2023-05-16	285	287	284	287	568,800	287
2023-05-15	286	286	283	284	466,200	284
2023-05-12	280	285	279	285	1,010,200	285
2023-05-11	285	287	282	283	918,900	283
2023-05-10	292	293	285	286	935,300	286
2023-05-09	291	294	290	293	568,000	293
2023-05-08	291	294	289	290	576,800	290
2023-05-02	295	295	289	291	779,100	291
2023-05-01	299	300	294	294	718,800	294
2023-04-28	299	300	294	297	1,079,500	297
2023-04-27	300	302	296	297	987,000	297
2023-04-26	302	303	298	302	831,800	302
2023-04-25	307	309	302	302	787,400	302
2023-04-24	302	308	301	305	1,333,500	305
2023-04-21	324	324	318	318	496,700	318
2023-04-20	323	325	321	321	481,700	321
2023-04-19	326	328	324	325	302,600	325
2023-04-18	326	329	325	329	352,400	329
2023-04-17	328	331	327	327	413,700	327
2023-04-14	324	329	322	326	471,900	326
2023-04-13	323	324	320	322	532,300	322
2023-04-12	327	327	320	322	769,600	322
2023-04-11	329	330	321	326	721,100	326
2023-04-10	320	326	318	326	728,600	326
2023-04-07	318	319	316	317	244,500	317
2023-04-06	319	320	315	316	436,900	316
2023-04-05	325	327	320	320	565,400	320
2023-04-04	330	330	325	328	385,700	328
2023-04-03	332	335	329	331	511,800	331
2023-03-31	332	333	327	329	366,400	329
2023-03-30	328	332	326	331	487,700	331
2023-03-29	325	328	324	328	494,100	328
2023-03-28	326	327	322	324	389,000	324
2023-03-27	323	325	323	325	214,500	325
2023-03-24	327	328	321	322	643,400	322
2023-03-23	327	331	326	331	303,500	331
2023-03-22	325	329	323	328	673,300	328
2023-03-20	327	327	320	320	438,500	320
2023-03-17	326	329	324	328	536,700	328
2023-03-16	321	325	319	324	634,200	324
2023-03-15	325	327	322	324	447,900	324
2023-03-14	321	326	319	325	817,800	325
2023-03-13	323	325	321	324	536,000	324
2023-03-10	332	332	327	327	702,500	327
2023-03-09	329	333	329	332	442,800	332
2023-03-08	326	330	326	329	352,500	329
2023-03-07	325	326	324	326	402,800	326
2023-03-06	328	329	323	325	561,800	325
2023-03-03	330	331	327	328	460,300	328
2023-03-02	329	330	327	328	362,300	328
2023-03-01	337	337	329	329	752,100	329
2023-02-28	327	336	326	335	1,026,600	335
2023-02-27	335	336	327	329	1,861,600	329
2023-02-24	348	351	346	349	2,919,500	349
2023-02-22	350	353	349	351	813,600	351
2023-02-21	354	354	350	350	857,100	350
2023-02-20	349	355	347	354	944,200	354
2023-02-17	344	348	344	346	377,600	346
2023-02-16	342	345	340	345	529,300	345
2023-02-15	342	343	339	340	661,700	340
2023-02-14	343	344	340	343	1,005,000	343
2023-02-13	343	343	337	341	792,300	341
2023-02-10	344	345	341	342	769,400	342
2023-02-09	343	347	342	347	701,300	347
2023-02-08	347	348	344	347	635,200	347
2023-02-07	355	355	346	347	935,000	347
2023-02-06	359	362	354	355	762,600	355
2023-02-03	361	364	358	358	472,400	358
2023-02-02	359	363	358	359	465,100	359
2023-02-01	365	367	357	358	707,600	358
2023-01-31	362	367	358	365	854,700	365
2023-01-30	368	369	362	363	456,900	363
2023-01-27	362	367	361	366	401,900	366
2023-01-26	366	366	360	361	330,200	361
2023-01-25	370	370	364	364	551,100	364
2023-01-24	361	372	360	369	803,400	369
2023-01-23	350	360	346	360	1,730,900	360
2023-01-20	364	370	364	366	336,000	366
2023-01-19	363	367	361	363	427,100	363
2023-01-18	358	365	357	360	499,200	360
2023-01-17	358	362	355	356	372,300	356
2023-01-16	348	359	347	358	746,800	358
2023-01-13	345	350	344	348	438,800	348
2023-01-12	350	354	341	345	1,154,300	345
2023-01-11	350	359	342	350	1,825,500	350
2023-01-10	364	368	363	365	685,600	365
2023-01-06	366	366	359	361	1,026,100	361
2023-01-05	369	373	367	369	663,400	369
2023-01-04	366	370	366	368	766,300	368

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11月
日	月	火	水	木	金	土
« 10月31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

4714 (株)リソー教育 の時系列データ [2023年度]

4714 (株)リソー教育の時系列データ [2023年度]