日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リズム(7769)の株価時系列情報

リズム(7769)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 240 253 239 239 227,000
1999/12/29 236 250 236 250 228,000
1999/12/28 258 258 240 250 246,000
1999/12/27 265 265 258 258 324,000
1999/12/24 255 262 254 258 310,000
1999/12/22 230 264 230 245 505,000
1999/12/21 231 231 212 228 750,000
1999/12/20 260 260 236 237 860,000
1999/12/17 270 271 255 269 713,000
1999/12/16 274 285 268 273 674,000
1999/12/15 286 290 271 276 906,000
1999/12/14 308 310 290 290 948,000
1999/12/13 306 322 304 313 768,000
1999/12/10 317 317 304 311 911,000
1999/12/09 310 318 290 316 1,661,000
1999/12/08 324 328 313 314 1,559,000
1999/12/07 308 323 307 319 2,455,000
1999/12/06 294 315 286 309 1,384,000
1999/12/03 295 300 285 299 897,000
1999/12/02 313 321 292 300 1,448,000
1999/12/01 290 331 290 310 4,568,000
1999/11/30 291 300 283 289 1,433,000
1999/11/29 290 312 280 289 2,816,000
1999/11/26 261 295 255 293 1,904,000
1999/11/25 236 260 236 256 515,000
1999/11/24 236 243 231 239 211,000
1999/11/22 235 236 225 236 152,000
1999/11/19 242 244 231 240 140,000
1999/11/18 241 247 229 240 134,000
1999/11/17 225 238 217 237 151,000
1999/11/16 201 216 200 211 148,000
1999/11/15 210 219 203 204 262,000
1999/11/12 217 221 200 201 212,000
1999/11/11 235 238 216 221 304,000
1999/11/10 240 241 235 241 173,000
1999/11/09 245 254 240 241 100,000
1999/11/08 251 256 231 248 269,000
1999/11/05 256 258 251 257 157,000
1999/11/04 265 268 259 265 127,000
1999/11/02 262 270 258 270 102,000
1999/11/01 261 275 260 267 183,000
1999/10/29 256 262 253 256 120,000
1999/10/28 259 265 251 251 97,000
1999/10/27 251 265 251 259 104,000
1999/10/26 252 258 250 257 137,000
1999/10/25 253 258 253 258 62,000
1999/10/22 250 258 250 258 118,000
1999/10/21 269 271 250 258 163,000
1999/10/20 260 270 255 270 107,000
1999/10/19 261 261 248 259 198,000
1999/10/18 260 265 255 265 160,000
1999/10/15 283 283 269 270 376,000
1999/10/14 276 285 267 284 271,000
1999/10/13 277 288 273 275 308,000
1999/10/12 275 300 266 292 825,000
1999/10/08 260 270 253 270 209,000
1999/10/07 275 275 255 260 167,000
1999/10/06 247 270 247 270 212,000
1999/10/05 253 256 248 248 89,000
1999/10/04 256 260 254 255 125,000
1999/10/01 265 269 257 265 104,000
1999/09/30 256 275 255 270 126,000
1999/09/29 245 257 243 257 205,000
1999/09/28 250 255 242 245 186,000
1999/09/27 257 257 240 240 173,000
1999/09/24 261 261 250 257 125,000
1999/09/22 267 275 263 266 177,000
1999/09/21 280 282 267 280 269,000
1999/09/20 280 290 273 290 175,000
1999/09/17 286 286 271 278 275,000
1999/09/16 295 295 280 289 697,000
1999/09/14 293 300 280 299 1,024,000
1999/09/13 262 294 262 283 1,142,000
1999/09/10 240 263 240 263 424,000
1999/09/09 240 240 230 235 146,000
1999/09/08 245 245 235 237 147,000
1999/09/07 249 249 237 237 131,000
1999/09/06 250 250 240 249 138,000
1999/09/03 250 255 245 254 278,000
1999/09/02 253 260 251 256 119,000
1999/09/01 260 260 250 255 160,000
1999/08/31 263 264 252 255 67,000
1999/08/30 251 267 250 259 71,000
1999/08/27 255 260 254 255 187,000
1999/08/26 259 259 254 255 96,000
1999/08/25 257 265 254 259 210,000
1999/08/24 266 270 258 258 244,000
1999/08/23 273 275 265 265 190,000
1999/08/20 266 280 265 278 154,000
1999/08/19 265 274 265 274 69,000
1999/08/18 282 283 265 272 114,000
1999/08/17 295 295 280 281 166,000
1999/08/16 280 294 277 291 253,000
1999/08/13 274 280 265 280 147,000
1999/08/12 269 274 266 274 92,000
1999/08/11 279 279 265 274 102,000
1999/08/10 270 280 257 280 213,000
1999/08/09 261 263 256 260 117,000
1999/08/06 270 273 255 268 227,000
1999/08/05 255 275 253 264 310,000
1999/08/04 253 260 251 253 237,000
1999/08/03 262 268 245 250 537,000
1999/08/02 273 273 255 261 295,000
1999/07/30 280 290 275 278 395,000
1999/07/29 292 294 281 281 164,000
1999/07/28 283 296 280 285 321,000
1999/07/27 293 298 280 280 500,000
1999/07/26 312 312 298 298 386,000
1999/07/23 311 323 310 315 510,000
1999/07/22 323 340 319 323 807,000
1999/07/21 319 320 310 320 489,000
1999/07/19 321 328 312 322 668,000
1999/07/16 347 357 322 322 1,403,000
1999/07/15 348 351 330 347 1,441,000
1999/07/14 322 355 322 348 2,315,000
1999/07/13 324 334 321 321 2,363,000
1999/07/12 303 323 296 319 1,545,000
1999/07/09 291 308 291 295 973,000
1999/07/08 315 318 300 300 2,161,000
1999/07/07 288 313 281 308 3,698,000
1999/07/06 270 290 265 284 1,962,000
1999/07/05 278 279 258 258 1,394,000
1999/07/02 250 280 241 267 2,299,000
1999/07/01 256 260 250 250 929,000
1999/06/30 256 272 251 253 2,110,000
1999/06/29 251 266 235 266 3,444,000
1999/06/28 202 249 200 249 1,880,000
1999/06/25 200 207 199 199 82,000
1999/06/24 203 208 201 201 147,000
1999/06/23 214 215 203 204 153,000
1999/06/22 215 217 210 215 104,000
1999/06/21 210 218 208 215 136,000
1999/06/18 218 220 214 214 219,000
1999/06/17 217 220 216 218 276,000
1999/06/16 215 215 210 212 104,000
1999/06/15 216 218 210 215 197,000
1999/06/14 210 218 210 218 325,000
1999/06/11 218 218 203 208 338,000
1999/06/10 217 224 208 213 1,123,000
1999/06/09 199 217 198 212 1,073,000
1999/06/08 195 206 195 200 290,000
1999/06/07 191 199 190 193 224,000
1999/06/04 182 195 182 190 237,000
1999/06/03 176 180 175 175 113,000
1999/06/02 180 183 177 178 106,000
1999/06/01 179 180 176 176 61,000
1999/05/31 179 179 174 175 118,000
1999/05/28 177 177 174 174 36,000
1999/05/27 178 180 174 180 125,000
1999/05/26 180 181 175 175 90,000
1999/05/25 181 183 180 180 60,000
1999/05/24 190 190 182 183 82,000
1999/05/21 183 184 181 182 54,000
1999/05/20 186 186 181 183 81,000
1999/05/19 190 190 185 186 64,000
1999/05/18 193 194 190 190 79,000
1999/05/17 200 200 192 193 102,000
1999/05/14 199 202 195 200 70,000
1999/05/13 205 205 198 199 80,000
1999/05/12 200 210 200 206 138,000
1999/05/11 218 218 200 200 319,000
1999/05/10 195 220 192 215 553,000
1999/05/07 195 196 190 191 143,000
1999/05/06 185 195 185 190 87,000
1999/04/30 186 188 182 185 134,000
1999/04/28 190 194 185 187 104,000
1999/04/27 188 192 188 190 78,000
1999/04/26 188 194 188 188 63,000
1999/04/23 189 189 181 184 94,000
1999/04/22 194 194 189 189 68,000
1999/04/21 195 197 192 194 189,000
1999/04/20 196 197 195 195 127,000
1999/04/19 195 204 195 197 257,000
1999/04/16 195 198 193 195 92,000
1999/04/15 193 197 193 195 139,000
1999/04/14 205 208 190 192 326,000
1999/04/13 188 210 188 203 1,537,000
1999/04/12 180 185 179 183 169,000
1999/04/09 180 184 177 177 547,000
1999/04/08 178 179 175 177 277,000
1999/04/07 175 178 174 174 287,000
1999/04/06 174 177 172 172 268,000
1999/04/05 166 174 166 170 148,000
1999/04/02 163 170 161 166 173,000
1999/04/01 167 167 157 159 252,000
1999/03/31 168 168 161 168 55,000
1999/03/30 165 166 156 163 99,000
1999/03/29 160 167 157 160 58,000
1999/03/26 169 169 160 162 49,000
1999/03/25 159 168 158 168 109,000
1999/03/24 160 170 156 157 132,000
1999/03/23 166 168 160 160 162,000
1999/03/19 166 170 165 165 138,000
1999/03/18 176 178 169 169 158,000
1999/03/17 180 185 175 176 311,000
1999/03/16 173 179 170 179 247,000
1999/03/15 170 173 169 171 58,000
1999/03/12 174 174 166 167 164,000
1999/03/11 170 172 166 169 91,000
1999/03/10 170 172 165 167 144,000
1999/03/09 169 174 169 169 134,000
1999/03/08 173 176 169 169 132,000
1999/03/05 168 173 165 173 116,000
1999/03/04 165 169 163 169 108,000
1999/03/03 167 167 163 165 94,000
1999/03/02 171 173 165 169 245,000
1999/03/01 169 180 168 171 444,000
1999/02/26 155 172 153 169 796,000
1999/02/25 148 152 148 151 75,000
1999/02/24 148 155 148 149 73,000
1999/02/23 155 155 148 153 102,000
1999/02/22 150 155 148 155 46,000
1999/02/19 148 149 148 149 47,000
1999/02/18 155 156 147 148 55,000
1999/02/17 154 155 150 155 30,000
1999/02/16 158 159 153 154 89,000
1999/02/15 156 156 146 147 57,000
1999/02/12 145 159 145 159 128,000
1999/02/10 146 149 146 148 86,000
1999/02/09 149 150 147 147 64,000
1999/02/08 152 152 149 150 23,000
1999/02/05 154 154 150 152 71,000
1999/02/04 153 158 151 154 83,000
1999/02/03 157 157 153 153 60,000
1999/02/02 158 160 157 157 36,000
1999/02/01 165 165 158 158 41,000
1999/01/29 162 163 158 162 74,000
1999/01/28 159 164 158 158 58,000
1999/01/27 164 165 159 159 75,000
1999/01/26 160 165 156 165 75,000
1999/01/25 162 163 155 160 35,000
1999/01/22 164 164 155 155 54,000
1999/01/21 161 165 155 164 54,000
1999/01/20 162 170 159 161 120,000
1999/01/19 153 159 148 159 40,000
1999/01/18 146 153 146 153 28,000
1999/01/14 148 150 146 146 56,000
1999/01/13 143 145 142 143 39,000
1999/01/12 146 147 142 142 41,000
1999/01/11 143 145 143 145 24,000
1999/01/08 148 148 142 143 79,000
1999/01/07 148 153 148 148 134,000
1999/01/06 145 148 142 148 70,000
1999/01/05 148 148 145 145 127,000
1999/01/04 150 150 147 147 19,000

このページの先頭へ