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
2009/12/30 132 132 129 130 206,000
2009/12/29 130 131 129 131 101,000
2009/12/28 130 133 130 131 223,000
2009/12/25 134 134 129 130 164,000
2009/12/24 130 133 128 133 232,000
2009/12/22 127 130 127 129 364,000
2009/12/21 129 132 127 128 250,000
2009/12/18 127 130 127 129 173,000
2009/12/17 131 133 128 128 486,000
2009/12/16 131 132 128 131 523,000
2009/12/15 130 132 129 129 1,101,000
2009/12/14 127 137 127 133 5,362,000
2009/12/11 120 127 119 124 1,035,000
2009/12/10 114 119 114 115 173,000
2009/12/09 115 119 114 116 145,000
2009/12/08 120 121 118 118 125,000
2009/12/07 122 123 120 121 58,000
2009/12/04 124 124 120 121 118,000
2009/12/03 119 122 119 122 211,000
2009/12/02 117 118 117 118 93,000
2009/12/01 115 118 114 117 186,000
2009/11/30 111 115 111 115 126,000
2009/11/27 113 113 109 110 67,000
2009/11/26 110 114 110 113 75,000
2009/11/25 107 112 107 111 374,000
2009/11/24 115 115 112 112 130,000
2009/11/20 113 119 112 116 317,000
2009/11/19 121 121 115 115 246,000
2009/11/18 120 123 120 123 158,000
2009/11/17 124 124 120 122 207,000
2009/11/16 126 126 123 123 82,000
2009/11/13 128 128 125 126 182,000
2009/11/12 134 138 129 129 418,000
2009/11/11 135 136 132 133 219,000
2009/11/10 136 138 134 136 397,000
2009/11/09 137 138 134 134 357,000
2009/11/06 138 140 135 139 510,000
2009/11/05 135 141 131 141 848,000
2009/11/04 123 138 122 134 1,356,000
2009/11/02 123 124 121 124 106,000
2009/10/30 126 126 123 123 307,000
2009/10/29 126 126 125 125 174,000
2009/10/28 126 129 126 129 138,000
2009/10/27 128 129 126 127 178,000
2009/10/26 128 130 128 129 132,000
2009/10/23 133 134 127 130 353,000
2009/10/22 134 134 131 133 206,000
2009/10/21 133 135 132 134 150,000
2009/10/20 135 135 133 134 106,000
2009/10/19 130 134 130 134 103,000
2009/10/16 135 136 132 132 191,000
2009/10/15 136 138 134 136 232,000
2009/10/14 134 136 131 136 235,000
2009/10/13 130 135 129 135 152,000
2009/10/09 129 131 127 128 94,000
2009/10/08 130 133 126 127 124,000
2009/10/07 123 129 123 128 179,000
2009/10/06 123 124 120 124 144,000
2009/10/05 121 122 120 121 65,000
2009/10/02 123 123 119 122 366,000
2009/10/01 130 130 127 127 206,000
2009/09/30 130 132 129 131 148,000
2009/09/29 129 133 128 133 154,000
2009/09/28 130 131 129 130 128,000
2009/09/25 138 143 132 132 209,000
2009/09/24 133 136 132 136 124,000
2009/09/18 136 136 131 134 185,000
2009/09/17 136 138 133 135 146,000
2009/09/16 132 139 132 135 410,000
2009/09/15 138 141 130 132 390,000
2009/09/14 142 143 137 137 172,000
2009/09/11 145 151 142 143 405,000
2009/09/10 143 147 143 146 159,000
2009/09/09 143 145 141 142 189,000
2009/09/08 141 143 139 143 184,000
2009/09/07 139 145 139 141 236,000
2009/09/04 144 146 137 137 437,000
2009/09/03 145 148 144 144 257,000
2009/09/02 145 147 143 147 455,000
2009/09/01 150 153 148 150 554,000
2009/08/31 145 149 142 148 550,000
2009/08/28 143 146 141 141 277,000
2009/08/27 148 149 144 145 247,000
2009/08/26 149 151 148 150 169,000
2009/08/25 149 150 148 148 108,000
2009/08/24 152 153 149 149 170,000
2009/08/21 152 153 147 150 319,000
2009/08/20 150 151 146 151 183,000
2009/08/19 149 150 147 149 207,000
2009/08/18 151 153 147 148 453,000
2009/08/17 153 157 151 154 373,000
2009/08/14 156 156 153 153 296,000
2009/08/13 155 157 153 155 341,000
2009/08/12 152 158 151 154 1,049,000
2009/08/11 155 156 153 156 1,319,000
2009/08/10 149 159 143 157 6,477,000
2009/08/07 141 142 135 138 379,000
2009/08/06 139 142 139 141 162,000
2009/08/05 142 144 138 139 268,000
2009/08/04 142 146 140 141 365,000
2009/08/03 143 144 139 141 245,000
2009/07/31 145 145 140 141 272,000
2009/07/30 138 143 138 142 331,000
2009/07/29 137 141 137 138 219,000
2009/07/28 145 149 138 139 1,824,000
2009/07/27 142 143 140 143 347,000
2009/07/24 144 145 139 142 409,000
2009/07/23 137 144 137 142 970,000
2009/07/22 139 139 136 138 257,000
2009/07/21 137 139 134 138 466,000
2009/07/17 131 134 129 132 301,000
2009/07/16 136 136 132 132 333,000
2009/07/15 130 132 125 132 357,000
2009/07/14 126 128 125 128 280,000
2009/07/13 133 134 122 123 1,117,000
2009/07/10 132 138 131 135 1,712,000
2009/07/09 130 138 128 134 1,656,000
2009/07/08 134 135 130 130 1,343,000
2009/07/07 135 141 133 134 2,902,000
2009/07/06 136 139 133 137 1,810,000
2009/07/03 135 136 129 136 7,562,000
2009/07/02 117 143 117 136 22,012,000
2009/07/01 115 119 115 116 308,000
2009/06/30 114 120 114 116 1,122,000
2009/06/29 114 115 110 110 343,000
2009/06/26 117 117 114 116 371,000
2009/06/25 117 119 115 117 476,000
2009/06/24 111 118 111 117 1,372,000
2009/06/23 107 112 106 111 427,000
2009/06/22 107 111 106 109 350,000
2009/06/19 106 107 105 106 116,000
2009/06/18 107 107 103 106 309,000
2009/06/17 103 107 103 106 175,000
2009/06/16 106 108 104 105 254,000
2009/06/15 109 112 107 108 717,000
2009/06/12 109 109 107 109 261,000
2009/06/11 108 109 106 106 218,000
2009/06/10 109 109 107 108 354,000
2009/06/09 104 114 104 108 1,354,000
2009/06/08 103 106 103 104 313,000
2009/06/05 103 106 101 102 348,000
2009/06/04 103 104 102 103 141,000
2009/06/03 104 105 102 104 154,000
2009/06/02 107 108 104 105 287,000
2009/06/01 101 107 99 107 633,000
2009/05/29 97 110 96 103 2,036,000
2009/05/28 92 95 91 93 123,000
2009/05/27 97 97 93 93 137,000
2009/05/26 91 96 90 95 428,000
2009/05/25 90 91 90 91 64,000
2009/05/22 91 91 90 90 67,000
2009/05/21 91 92 90 91 61,000
2009/05/20 91 92 90 92 88,000
2009/05/19 89 91 89 91 154,000
2009/05/18 90 90 89 89 82,000
2009/05/15 90 91 90 90 111,000
2009/05/14 90 91 89 90 70,000
2009/05/13 91 92 90 91 88,000
2009/05/12 90 94 90 90 299,000
2009/05/11 92 93 91 92 77,000
2009/05/08 91 91 89 91 89,000
2009/05/07 89 91 87 87 121,000
2009/05/01 85 88 85 86 101,000
2009/04/30 88 88 85 87 107,000
2009/04/28 88 88 85 85 88,000
2009/04/27 89 89 87 87 70,000
2009/04/24 89 90 87 87 141,000
2009/04/23 88 90 88 90 86,000
2009/04/22 92 93 87 87 176,000
2009/04/21 91 91 90 90 62,000
2009/04/20 91 93 90 93 143,000
2009/04/17 94 96 92 92 90,000
2009/04/16 97 99 92 92 259,000
2009/04/15 99 100 95 96 376,000
2009/04/14 94 100 92 99 489,000
2009/04/13 89 94 89 93 453,000
2009/04/10 91 93 88 88 529,000
2009/04/09 86 93 86 91 575,000
2009/04/08 87 88 85 85 125,000
2009/04/07 84 89 84 87 251,000
2009/04/06 85 88 84 85 237,000
2009/04/03 85 86 83 84 149,000
2009/04/02 82 86 82 85 352,000
2009/04/01 81 81 79 81 66,000
2009/03/31 81 81 79 80 121,000
2009/03/30 82 83 80 80 87,000
2009/03/27 82 83 81 81 109,000
2009/03/26 83 83 81 82 89,000
2009/03/25 81 83 80 83 113,000
2009/03/24 79 81 78 79 183,000
2009/03/23 77 78 76 78 83,000
2009/03/19 78 78 76 78 71,000
2009/03/18 80 80 77 77 76,000
2009/03/17 79 79 78 78 68,000
2009/03/16 77 79 77 78 70,000
2009/03/13 78 78 76 76 190,000
2009/03/12 77 77 75 76 72,000
2009/03/11 78 78 76 76 56,000
2009/03/10 76 76 76 76 34,000
2009/03/09 77 77 75 77 93,000
2009/03/06 79 79 77 77 108,000
2009/03/05 79 81 79 80 98,000
2009/03/04 78 79 78 79 26,000
2009/03/03 79 79 78 79 49,000
2009/03/02 80 80 78 80 78,000
2009/02/27 79 80 77 80 75,000
2009/02/26 80 80 76 78 89,000
2009/02/25 77 80 76 80 77,000
2009/02/24 74 76 74 76 80,000
2009/02/23 76 77 73 77 144,000
2009/02/20 80 81 77 77 113,000
2009/02/19 80 81 79 81 82,000
2009/02/18 80 81 79 81 166,000
2009/02/17 81 82 80 81 41,000
2009/02/16 81 82 80 82 60,000
2009/02/13 82 82 80 81 117,000
2009/02/12 81 82 80 81 77,000
2009/02/10 82 83 82 82 32,000
2009/02/09 83 83 82 83 80,000
2009/02/06 83 84 83 84 73,000
2009/02/05 83 85 83 84 81,000
2009/02/04 83 84 83 84 34,000
2009/02/03 83 85 82 84 48,000
2009/02/02 86 86 84 85 144,000
2009/01/30 85 85 84 85 58,000
2009/01/29 85 86 84 85 107,000
2009/01/28 89 92 83 84 368,000
2009/01/27 85 89 85 89 146,000
2009/01/26 86 87 84 84 92,000
2009/01/23 86 88 85 86 82,000
2009/01/22 86 87 85 87 165,000
2009/01/21 84 88 84 85 123,000
2009/01/20 86 86 84 85 59,000
2009/01/19 86 87 85 86 66,000
2009/01/16 83 86 82 86 128,000
2009/01/15 82 83 81 82 131,000
2009/01/14 83 84 82 83 117,000
2009/01/13 84 85 82 85 101,000
2009/01/09 84 86 83 85 117,000
2009/01/08 86 87 84 84 199,000
2009/01/07 88 91 88 89 289,000
2009/01/06 83 85 83 85 137,000
2009/01/05 85 85 82 83 73,000

このページの先頭へ