リソー教育グループ
4714プライム/サービス業/RISO KYOIKU GROUP CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 194.0 | 196.0 | 192.0 | 193.0 | -1.0 | -0.52% | 600,200 |
| 2026-03-12 | 196.0 | 197.0 | 193.0 | 194.0 | -3.0 | -1.52% | 521,000 |
| 2026-03-11 | 197.0 | 199.0 | 197.0 | 197.0 | +2.0 | +1.03% | 630,200 |
| 2026-03-10 | 197.0 | 197.0 | 195.0 | 195.0 | +1.0 | +0.52% | 479,500 |
| 2026-03-09 | 193.0 | 195.0 | 192.0 | 194.0 | -2.0 | -1.02% | 876,500 |
| 2026-03-06 | 194.0 | 197.0 | 193.0 | 196.0 | +1.0 | +0.51% | 1,010,100 |
| 2026-03-05 | 195.0 | 197.0 | 194.0 | 195.0 | +3.0 | +1.56% | 741,500 |
| 2026-03-04 | 195.0 | 196.0 | 191.0 | 192.0 | -4.0 | -2.04% | 1,980,000 |
| 2026-03-03 | 200.0 | 200.0 | 196.0 | 196.0 | -3.0 | -1.51% | 1,328,800 |
| 2026-03-02 | 200.0 | 202.0 | 199.0 | 199.0 | -3.0 | -1.49% | 1,243,100 |
| 2026-02-27 | 201.0 | 203.0 | 200.0 | 202.0 | +1.0 | +0.50% | 871,100 |
| 2026-02-26 | 197.0 | 203.0 | 197.0 | 201.0 | -6.0 | -2.90% | 1,825,800 |
| 2026-02-25 | 209.0 | 210.0 | 206.0 | 207.0 | -2.0 | -0.96% | 2,431,900 |
| 2026-02-24 | 210.0 | 211.0 | 208.0 | 209.0 | +1.0 | +0.48% | 1,326,800 |
| 2026-02-20 | 209.0 | 209.0 | 207.0 | 208.0 | -1.0 | -0.48% | 725,700 |
| 2026-02-19 | 209.0 | 211.0 | 209.0 | 209.0 | 0.0 | 0.00% | 428,000 |
| 2026-02-18 | 210.0 | 211.0 | 209.0 | 209.0 | +1.0 | +0.48% | 594,100 |
| 2026-02-17 | 209.0 | 211.0 | 208.0 | 208.0 | -2.0 | -0.95% | 769,700 |
| 2026-02-16 | 211.0 | 212.0 | 208.0 | 210.0 | -1.0 | -0.47% | 1,180,400 |
| 2026-02-13 | 213.0 | 214.0 | 210.0 | 211.0 | -1.0 | -0.47% | 907,200 |
| 2026-02-12 | 211.0 | 214.0 | 211.0 | 212.0 | +2.0 | +0.95% | 1,097,300 |
| 2026-02-10 | 210.0 | 211.0 | 209.0 | 210.0 | +1.0 | +0.48% | 473,000 |
| 2026-02-09 | 212.0 | 212.0 | 209.0 | 209.0 | -1.0 | -0.48% | 887,400 |
| 2026-02-06 | 210.0 | 211.0 | 209.0 | 210.0 | +1.0 | +0.48% | 447,600 |
| 2026-02-05 | 209.0 | 212.0 | 209.0 | 209.0 | -1.0 | -0.48% | 725,900 |
| 2026-02-04 | 208.0 | 210.0 | 208.0 | 210.0 | +2.0 | +0.96% | 393,900 |
| 2026-02-03 | 207.0 | 211.0 | 207.0 | 208.0 | +2.0 | +0.97% | 628,700 |
| 2026-02-02 | 207.0 | 209.0 | 206.0 | 206.0 | 0.0 | 0.00% | 457,300 |
| 2026-01-30 | 208.0 | 208.0 | 206.0 | 206.0 | -1.0 | -0.48% | 365,000 |
| 2026-01-29 | 207.0 | 209.0 | 206.0 | 207.0 | 0.0 | 0.00% | 476,700 |
| 2026-01-28 | 208.0 | 209.0 | 206.0 | 207.0 | -1.0 | -0.48% | 453,700 |
| 2026-01-27 | 209.0 | 209.0 | 207.0 | 208.0 | -1.0 | -0.48% | 529,600 |
| 2026-01-26 | 210.0 | 211.0 | 209.0 | 209.0 | -2.0 | -0.95% | 525,300 |
| 2026-01-23 | 214.0 | 214.0 | 211.0 | 211.0 | -1.0 | -0.47% | 548,900 |
| 2026-01-22 | 210.0 | 214.0 | 209.0 | 212.0 | +3.0 | +1.44% | 643,600 |
| 2026-01-21 | 210.0 | 211.0 | 209.0 | 209.0 | -3.0 | -1.42% | 675,400 |
| 2026-01-20 | 215.0 | 215.0 | 212.0 | 212.0 | -3.0 | -1.40% | 598,700 |
| 2026-01-19 | 218.0 | 219.0 | 214.0 | 215.0 | -5.0 | -2.27% | 1,068,200 |
| 2026-01-16 | 216.0 | 220.0 | 215.0 | 220.0 | +5.0 | +2.33% | 1,117,200 |
| 2026-01-15 | 210.0 | 216.0 | 210.0 | 215.0 | +5.0 | +2.38% | 1,395,200 |
| 2026-01-14 | 206.0 | 210.0 | 206.0 | 210.0 | +2.0 | +0.96% | 1,508,300 |
| 2026-01-13 | 205.0 | 208.0 | 201.0 | 208.0 | +3.0 | +1.46% | 3,408,100 |
| 2026-01-09 | 205.0 | 207.0 | 204.0 | 205.0 | +1.0 | +0.49% | 1,576,700 |
| 2026-01-08 | 204.0 | 206.0 | 204.0 | 204.0 | -1.0 | -0.49% | 753,700 |
| 2026-01-07 | 204.0 | 207.0 | 203.0 | 205.0 | +1.0 | +0.49% | 954,200 |
| 2026-01-06 | 201.0 | 204.0 | 201.0 | 204.0 | +3.0 | +1.49% | 685,500 |
| 2026-01-05 | 202.0 | 202.0 | 200.0 | 201.0 | 0.0 | 0.00% | 927,600 |
| 2025-12-30 | 202.0 | 202.0 | 200.0 | 201.0 | 0.0 | 0.00% | 950,900 |
| 2025-12-29 | 200.0 | 202.0 | 200.0 | 201.0 | +1.0 | +0.50% | 802,700 |
| 2025-12-26 | 199.0 | 201.0 | 199.0 | 200.0 | 0.0 | 0.00% | 1,222,900 |
| 2025-12-25 | 200.0 | 200.0 | 199.0 | 200.0 | +1.0 | +0.50% | 389,000 |
| 2025-12-24 | 200.0 | 201.0 | 199.0 | 199.0 | -1.0 | -0.50% | 512,700 |
| 2025-12-23 | 200.0 | 201.0 | 199.0 | 200.0 | +1.0 | +0.50% | 663,100 |
| 2025-12-22 | 200.0 | 201.0 | 199.0 | 199.0 | -1.0 | -0.50% | 491,600 |
| 2025-12-19 | 200.0 | 201.0 | 199.0 | 200.0 | 0.0 | 0.00% | 871,500 |
| 2025-12-18 | 200.0 | 201.0 | 199.0 | 200.0 | +1.0 | +0.50% | 787,000 |
| 2025-12-17 | 200.0 | 201.0 | 199.0 | 199.0 | -2.0 | -1.00% | 475,400 |
| 2025-12-16 | 201.0 | 202.0 | 200.0 | 201.0 | -1.0 | -0.50% | 527,700 |
| 2025-12-15 | 200.0 | 203.0 | 199.0 | 202.0 | +2.0 | +1.00% | 860,700 |
| 2025-12-12 | 199.0 | 200.0 | 199.0 | 200.0 | +2.0 | +1.01% | 316,300 |
| 2025-12-11 | 200.0 | 201.0 | 198.0 | 198.0 | -2.0 | -1.00% | 373,700 |
| 2025-12-10 | 199.0 | 200.0 | 198.0 | 200.0 | +2.0 | +1.01% | 449,600 |
| 2025-12-09 | 200.0 | 200.0 | 198.0 | 198.0 | -1.0 | -0.50% | 952,800 |
| 2025-12-08 | 200.0 | 201.0 | 199.0 | 199.0 | -1.0 | -0.50% | 630,600 |
| 2025-12-05 | 201.0 | 201.0 | 200.0 | 200.0 | -2.0 | -0.99% | 468,300 |
| 2025-12-04 | 200.0 | 202.0 | 200.0 | 202.0 | +2.0 | +1.00% | 446,700 |
| 2025-12-03 | 201.0 | 202.0 | 200.0 | 200.0 | -3.0 | -1.48% | 413,100 |
| 2025-12-02 | 202.0 | 203.0 | 201.0 | 203.0 | +2.0 | +1.00% | 481,200 |
| 2025-12-01 | 204.0 | 205.0 | 201.0 | 201.0 | -4.0 | -1.95% | 583,700 |
| 2025-11-28 | 203.0 | 205.0 | 202.0 | 205.0 | +2.0 | +0.99% | 510,600 |
| 2025-11-27 | 204.0 | 204.0 | 202.0 | 203.0 | +1.0 | +0.50% | 504,200 |
| 2025-11-26 | 201.0 | 203.0 | 201.0 | 202.0 | +2.0 | +1.00% | 514,500 |
| 2025-11-25 | 202.0 | 203.0 | 200.0 | 200.0 | -2.0 | -0.99% | 558,800 |
| 2025-11-21 | 201.0 | 203.0 | 200.0 | 202.0 | +2.0 | +1.00% | 744,300 |
| 2025-11-20 | 200.0 | 202.0 | 200.0 | 200.0 | 0.0 | 0.00% | 656,600 |
| 2025-11-19 | 200.0 | 202.0 | 200.0 | 200.0 | 0.0 | 0.00% | 384,600 |
| 2025-11-18 | 202.0 | 203.0 | 200.0 | 200.0 | -1.0 | -0.50% | 477,700 |
| 2025-11-17 | 203.0 | 203.0 | 201.0 | 201.0 | -3.0 | -1.47% | 345,000 |
| 2025-11-14 | 204.0 | 204.0 | 202.0 | 204.0 | 0.0 | 0.00% | 492,800 |
| 2025-11-13 | 204.0 | 205.0 | 202.0 | 204.0 | +1.0 | +0.49% | 529,200 |
| 2025-11-12 | 201.0 | 204.0 | 200.0 | 203.0 | +3.0 | +1.50% | 652,100 |
| 2025-11-11 | 202.0 | 202.0 | 199.0 | 200.0 | 0.0 | 0.00% | 488,400 |
| 2025-11-10 | 200.0 | 201.0 | 198.0 | 200.0 | +3.0 | +1.52% | 584,800 |
| 2025-11-07 | 195.0 | 198.0 | 194.0 | 197.0 | +2.0 | +1.03% | 1,246,400 |
| 2025-11-06 | 198.0 | 198.0 | 195.0 | 195.0 | -2.0 | -1.02% | 703,000 |
| 2025-11-05 | 197.0 | 200.0 | 195.0 | 197.0 | 0.0 | 0.00% | 650,200 |
| 2025-11-04 | 197.0 | 199.0 | 196.0 | 197.0 | 0.0 | 0.00% | 576,600 |
| 2025-10-31 | 200.0 | 202.0 | 196.0 | 197.0 | +1.0 | +0.51% | 968,600 |
| 2025-10-30 | 200.0 | 201.0 | 195.0 | 196.0 | -4.0 | -2.00% | 5,217,500 |
| 2025-10-29 | 202.0 | 203.0 | 200.0 | 200.0 | -2.0 | -0.99% | 1,120,500 |
| 2025-10-28 | 206.0 | 206.0 | 202.0 | 202.0 | -4.0 | -1.94% | 1,393,400 |
| 2025-10-27 | 208.0 | 208.0 | 206.0 | 206.0 | 0.0 | 0.00% | 356,100 |
| 2025-10-24 | 208.0 | 208.0 | 206.0 | 206.0 | -1.0 | -0.48% | 459,300 |
| 2025-10-23 | 209.0 | 210.0 | 207.0 | 207.0 | -2.0 | -0.96% | 444,400 |
| 2025-10-22 | 207.0 | 209.0 | 205.0 | 209.0 | +3.0 | +1.46% | 478,100 |
| 2025-10-21 | 206.0 | 208.0 | 205.0 | 206.0 | 0.0 | 0.00% | 433,500 |
| 2025-10-20 | 204.0 | 207.0 | 204.0 | 206.0 | +3.0 | +1.48% | 627,200 |
| 2025-10-17 | 204.0 | 205.0 | 202.0 | 203.0 | -3.0 | -1.46% | 744,600 |
| 2025-10-16 | 205.0 | 207.0 | 204.0 | 206.0 | +1.0 | +0.49% | 529,000 |
| 2025-10-15 | 205.0 | 208.0 | 205.0 | 205.0 | 0.0 | 0.00% | 587,900 |
| 2025-10-14 | 204.0 | 207.0 | 203.0 | 205.0 | -3.0 | -1.44% | 1,366,000 |
| 2025-10-10 | 214.0 | 214.0 | 203.0 | 208.0 | -7.0 | -3.26% | 3,211,500 |
| 2025-10-09 | 216.0 | 218.0 | 215.0 | 215.0 | -2.0 | -0.92% | 827,200 |
| 2025-10-08 | 216.0 | 218.0 | 216.0 | 217.0 | +1.0 | +0.46% | 500,300 |
| 2025-10-07 | 217.0 | 218.0 | 216.0 | 216.0 | -2.0 | -0.92% | 566,000 |
| 2025-10-06 | 220.0 | 220.0 | 217.0 | 218.0 | +1.0 | +0.46% | 595,300 |
| 2025-10-03 | 217.0 | 220.0 | 216.0 | 217.0 | +1.0 | +0.46% | 368,400 |
| 2025-10-02 | 219.0 | 220.0 | 216.0 | 216.0 | -3.0 | -1.37% | 631,000 |
| 2025-10-01 | 224.0 | 224.0 | 219.0 | 219.0 | -6.0 | -2.67% | 715,200 |
| 2025-09-30 | 225.0 | 227.0 | 224.0 | 225.0 | -1.0 | -0.44% | 434,800 |
| 2025-09-29 | 229.0 | 229.0 | 226.0 | 226.0 | -2.0 | -0.88% | 419,800 |
| 2025-09-26 | 225.0 | 228.0 | 224.0 | 228.0 | +3.0 | +1.33% | 369,600 |
| 2025-09-25 | 225.0 | 225.0 | 223.0 | 225.0 | 0.0 | 0.00% | 229,600 |
| 2025-09-24 | 223.0 | 225.0 | 222.0 | 225.0 | +2.0 | +0.90% | 297,900 |
| 2025-09-22 | 223.0 | 224.0 | 222.0 | 223.0 | +1.0 | +0.45% | 315,500 |
| 2025-09-19 | 224.0 | 224.0 | 220.0 | 222.0 | -1.0 | -0.45% | 475,400 |
| 2025-09-18 | 224.0 | 225.0 | 223.0 | 223.0 | 0.0 | 0.00% | 248,500 |
| 2025-09-17 | 224.0 | 225.0 | 222.0 | 223.0 | -2.0 | -0.89% | 275,800 |
| 2025-09-16 | 222.0 | 226.0 | 222.0 | 225.0 | +4.0 | +1.81% | 625,700 |
| 2025-09-12 | 220.0 | 222.0 | 220.0 | 221.0 | — | — | 300,400 |
直近120営業日分を表示