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
2018/12/28 1,901 1,917 1,845 1,899 9,700
2018/12/27 1,810 1,901 1,810 1,901 6,100
2018/12/26 1,800 1,822 1,737 1,758 4,600
2018/12/25 1,821 1,859 1,710 1,760 7,500
2018/12/21 1,936 1,936 1,875 1,898 10,000
2018/12/20 1,975 1,980 1,928 1,948 14,100
2018/12/19 1,986 1,993 1,972 1,975 3,000
2018/12/18 1,980 1,995 1,962 1,986 10,700
2018/12/17 1,984 2,009 1,970 1,998 9,500
2018/12/14 2,028 2,028 1,982 1,984 12,300
2018/12/13 1,992 2,012 1,992 2,011 6,100
2018/12/12 1,954 2,001 1,954 1,975 3,600
2018/12/11 1,988 1,991 1,953 1,953 6,100
2018/12/10 2,064 2,064 1,960 2,000 10,500
2018/12/07 2,001 2,001 1,974 1,974 7,400
2018/12/06 2,005 2,018 1,991 2,001 6,600
2018/12/05 2,030 2,051 2,000 2,003 3,600
2018/12/04 2,033 2,048 2,026 2,030 6,500
2018/12/03 2,065 2,084 2,051 2,083 6,100
2018/11/30 2,058 2,069 2,045 2,045 8,200
2018/11/29 2,076 2,076 2,058 2,058 6,300
2018/11/28 2,054 2,071 2,027 2,068 7,200
2018/11/27 1,988 2,078 1,988 2,028 9,900
2018/11/26 1,972 2,008 1,972 1,980 3,000
2018/11/22 1,951 1,980 1,951 1,980 3,700
2018/11/21 1,955 1,975 1,955 1,962 4,400
2018/11/20 1,990 1,996 1,972 1,981 2,300
2018/11/19 1,983 1,997 1,982 1,992 2,600
2018/11/16 1,963 1,991 1,963 1,983 5,600
2018/11/15 1,955 1,979 1,954 1,963 4,800
2018/11/14 1,960 1,976 1,955 1,955 4,100
2018/11/13 1,980 1,980 1,948 1,948 4,200
2018/11/12 1,972 1,988 1,964 1,982 6,500
2018/11/09 1,982 1,998 1,971 1,972 6,200
2018/11/08 1,972 2,001 1,966 1,977 5,900
2018/11/07 1,956 2,003 1,956 1,971 6,100
2018/11/06 1,974 2,005 1,970 1,971 6,000
2018/11/05 2,010 2,028 1,969 1,969 7,600
2018/11/02 2,010 2,037 2,010 2,024 5,600
2018/11/01 2,020 2,037 2,005 2,006 9,000
2018/10/31 2,019 2,019 1,980 1,998 6,600
2018/10/30 1,930 2,009 1,930 1,992 11,000
2018/10/29 1,948 1,964 1,925 1,926 4,800
2018/10/26 1,954 1,954 1,947 1,948 5,400
2018/10/25 2,015 2,015 1,942 1,947 7,500
2018/10/24 1,997 2,037 1,978 2,036 5,700
2018/10/23 2,017 2,017 1,972 1,977 6,100
2018/10/22 2,025 2,040 2,020 2,028 3,500
2018/10/19 2,037 2,075 2,028 2,037 4,500
2018/10/18 2,040 2,052 2,030 2,037 8,000
2018/10/17 2,001 2,074 2,001 2,040 4,700
2018/10/16 1,987 2,011 1,980 1,999 6,000
2018/10/15 2,018 2,026 1,987 1,991 8,800
2018/10/12 2,029 2,038 1,994 2,014 7,500
2018/10/11 2,054 2,057 2,010 2,028 8,800
2018/10/10 2,109 2,109 2,054 2,054 4,900
2018/10/09 2,118 2,118 2,070 2,070 1,500
2018/10/05 2,136 2,151 2,122 2,127 4,800
2018/10/04 2,148 2,174 2,111 2,169 10,700
2018/10/03 2,160 2,160 2,131 2,133 3,600
2018/10/02 2,178 2,178 2,133 2,140 5,600
2018/10/01 2,160 2,173 2,146 2,167 3,400
2018/09/28 2,171 2,178 2,140 2,161 5,900
2018/09/27 2,177 2,177 2,112 2,149 5,700
2018/09/26 2,184 2,184 2,130 2,177 5,100
2018/09/25 2,098 2,185 2,078 2,185 13,700
2018/09/21 2,080 2,100 2,079 2,098 7,300
2018/09/20 2,035 2,093 2,024 2,086 8,200
2018/09/19 2,003 2,037 1,996 2,037 4,700
2018/09/18 1,991 2,013 1,991 2,006 3,800
2018/09/14 1,993 2,008 1,991 2,006 11,800
2018/09/13 2,011 2,021 2,007 2,017 4,200
2018/09/12 2,040 2,040 2,013 2,026 6,300
2018/09/11 2,031 2,063 2,026 2,047 6,600
2018/09/10 2,022 2,044 2,022 2,042 3,100
2018/09/07 2,010 2,036 2,010 2,022 3,300
2018/09/06 2,055 2,055 2,029 2,041 4,000
2018/09/05 2,046 2,064 2,046 2,055 3,400
2018/09/04 2,060 2,069 2,054 2,055 3,300
2018/09/03 2,107 2,107 2,074 2,074 4,100
2018/08/31 2,081 2,119 2,046 2,076 8,300
2018/08/30 2,119 2,140 2,100 2,122 7,100
2018/08/29 2,099 2,122 2,088 2,119 6,900
2018/08/28 2,121 2,156 2,101 2,106 4,500
2018/08/27 2,130 2,146 2,115 2,121 4,300
2018/08/24 2,081 2,132 2,081 2,132 3,000
2018/08/23 2,071 2,086 2,071 2,081 2,100
2018/08/22 2,050 2,070 2,050 2,069 5,600
2018/08/21 2,046 2,049 2,036 2,044 4,100
2018/08/20 2,069 2,069 2,049 2,064 6,500
2018/08/17 2,063 2,088 2,063 2,070 4,100
2018/08/16 2,110 2,110 2,054 2,060 7,400
2018/08/15 2,120 2,128 2,112 2,115 5,000
2018/08/14 2,103 2,136 2,102 2,132 3,500
2018/08/13 2,126 2,139 2,105 2,111 7,200
2018/08/10 2,140 2,173 2,140 2,159 10,700
2018/08/09 2,129 2,217 2,129 2,190 8,700
2018/08/08 2,134 2,153 2,108 2,112 5,700
2018/08/07 2,090 2,138 2,090 2,134 5,200
2018/08/06 2,100 2,127 2,088 2,090 5,200
2018/08/03 2,131 2,131 2,091 2,099 5,800
2018/08/02 2,126 2,147 2,126 2,131 5,300
2018/08/01 2,100 2,144 2,100 2,126 7,900
2018/07/31 2,066 2,099 2,063 2,094 11,500
2018/07/30 2,047 2,097 2,047 2,097 35,600
2018/07/27 2,045 2,070 2,037 2,064 6,600
2018/07/26 2,035 2,063 2,029 2,059 6,300
2018/07/25 2,046 2,053 2,020 2,020 5,300
2018/07/24 2,067 2,097 2,040 2,046 9,000
2018/07/23 2,034 2,044 2,029 2,030 7,200
2018/07/20 2,031 2,046 2,012 2,034 8,200
2018/07/19 2,031 2,043 2,018 2,031 9,000
2018/07/18 2,019 2,047 2,018 2,031 8,100
2018/07/17 2,011 2,024 2,009 2,019 5,000
2018/07/13 2,010 2,039 2,010 2,010 5,100
2018/07/12 2,006 2,024 1,988 2,009 6,700
2018/07/11 2,013 2,058 1,986 1,986 21,800
2018/07/10 2,037 2,061 1,976 1,986 10,800
2018/07/09 2,051 2,067 2,033 2,034 8,200
2018/07/06 2,003 2,050 2,003 2,050 7,400
2018/07/05 2,013 2,030 1,987 1,987 5,200
2018/07/04 2,008 2,031 2,008 2,013 6,400
2018/07/03 2,051 2,051 2,007 2,029 8,600
2018/07/02 2,051 2,086 2,044 2,047 9,700
2018/06/29 2,092 2,108 2,069 2,073 6,400
2018/06/28 2,051 2,099 2,051 2,084 5,900
2018/06/27 2,061 2,096 2,022 2,077 7,500
2018/06/26 2,064 2,083 2,047 2,057 10,700
2018/06/25 2,253 2,253 2,110 2,110 8,400
2018/06/22 2,252 2,299 2,242 2,293 6,600
2018/06/21 2,306 2,343 2,229 2,229 5,600
2018/06/20 2,302 2,310 2,274 2,306 5,800
2018/06/19 2,361 2,361 2,311 2,312 5,200
2018/06/18 2,384 2,384 2,336 2,352 7,300
2018/06/15 2,390 2,410 2,339 2,372 14,700
2018/06/14 2,381 2,393 2,381 2,385 4,100
2018/06/13 2,388 2,397 2,381 2,393 2,100
2018/06/12 2,415 2,415 2,394 2,404 3,700
2018/06/11 2,406 2,438 2,404 2,424 6,600
2018/06/08 2,389 2,415 2,389 2,415 9,400
2018/06/07 2,404 2,421 2,391 2,421 4,400
2018/06/06 2,428 2,428 2,404 2,404 4,100
2018/06/05 2,455 2,455 2,433 2,442 4,900
2018/06/04 2,444 2,456 2,428 2,456 3,300
2018/06/01 2,435 2,454 2,385 2,444 7,500
2018/05/31 2,457 2,457 2,420 2,428 4,500
2018/05/30 2,378 2,424 2,378 2,411 6,200
2018/05/29 2,458 2,459 2,420 2,428 4,100
2018/05/28 2,422 2,460 2,422 2,458 3,600
2018/05/25 2,449 2,479 2,428 2,428 6,400
2018/05/24 2,500 2,515 2,462 2,481 17,100
2018/05/23 2,496 2,496 2,461 2,496 5,600
2018/05/22 2,497 2,497 2,465 2,495 4,900
2018/05/21 2,480 2,500 2,407 2,497 10,500
2018/05/18 2,448 2,473 2,439 2,473 11,700
2018/05/17 2,445 2,449 2,413 2,449 7,600
2018/05/16 2,410 2,448 2,390 2,448 8,700
2018/05/15 2,431 2,431 2,415 2,421 4,300
2018/05/14 2,410 2,432 2,401 2,432 12,900
2018/05/11 2,385 2,410 2,385 2,410 6,100
2018/05/10 2,400 2,405 2,380 2,404 6,600
2018/05/09 2,400 2,400 2,352 2,397 7,400
2018/05/08 2,386 2,410 2,378 2,391 9,100
2018/05/07 2,390 2,390 2,360 2,386 5,400
2018/05/02 2,358 2,382 2,348 2,382 4,500
2018/05/01 2,369 2,369 2,319 2,327 4,200
2018/04/27 2,367 2,367 2,341 2,363 4,900
2018/04/26 2,360 2,360 2,337 2,357 4,200
2018/04/25 2,365 2,365 2,324 2,343 4,100
2018/04/24 2,338 2,365 2,327 2,365 3,300
2018/04/23 2,339 2,351 2,238 2,320 5,400
2018/04/20 2,368 2,368 2,323 2,330 5,000
2018/04/19 2,364 2,368 2,334 2,364 5,300
2018/04/18 2,318 2,358 2,310 2,348 6,500
2018/04/17 2,364 2,364 2,270 2,295 6,200
2018/04/16 2,360 2,367 2,319 2,364 7,400
2018/04/13 2,365 2,366 2,338 2,353 3,600
2018/04/12 2,350 2,360 2,336 2,359 4,800
2018/04/11 2,359 2,359 2,335 2,337 6,900
2018/04/10 2,349 2,381 2,349 2,361 5,200
2018/04/09 2,352 2,353 2,330 2,337 8,600
2018/04/06 2,370 2,377 2,342 2,352 5,300
2018/04/05 2,387 2,394 2,358 2,393 7,000
2018/04/04 2,327 2,409 2,318 2,387 14,900
2018/04/03 2,348 2,349 2,298 2,298 5,800
2018/04/02 2,373 2,373 2,346 2,349 6,200
2018/03/30 2,378 2,378 2,349 2,364 4,600
2018/03/29 2,364 2,376 2,336 2,356 8,800
2018/03/28 2,339 2,345 2,319 2,343 2,800
2018/03/27 2,314 2,377 2,306 2,371 10,300
2018/03/26 2,326 2,330 2,291 2,313 8,500
2018/03/23 2,345 2,358 2,320 2,340 12,800
2018/03/22 2,371 2,392 2,368 2,389 5,700
2018/03/20 2,347 2,401 2,331 2,398 10,300
2018/03/19 2,359 2,360 2,330 2,355 6,200
2018/03/16 2,320 2,357 2,320 2,357 6,900
2018/03/15 2,355 2,364 2,338 2,357 5,800
2018/03/14 2,335 2,364 2,333 2,333 4,400
2018/03/13 2,320 2,376 2,300 2,373 12,800
2018/03/12 2,300 2,326 2,294 2,326 3,000
2018/03/09 2,296 2,321 2,289 2,289 16,000
2018/03/08 2,299 2,302 2,284 2,293 7,100
2018/03/07 2,282 2,334 2,248 2,283 13,600
2018/03/06 2,245 2,306 2,245 2,282 11,600
2018/03/05 2,234 2,237 2,211 2,218 7,900
2018/03/02 2,236 2,250 2,218 2,241 6,200
2018/03/01 2,332 2,332 2,269 2,274 11,300
2018/02/28 2,296 2,326 2,296 2,312 6,600
2018/02/27 2,276 2,283 2,274 2,283 2,900
2018/02/26 2,281 2,283 2,276 2,276 5,200
2018/02/23 2,221 2,295 2,221 2,280 6,200
2018/02/22 2,213 2,220 2,202 2,213 1,900
2018/02/21 2,235 2,235 2,205 2,216 3,900
2018/02/20 2,249 2,249 2,224 2,235 3,100
2018/02/19 2,147 2,235 2,147 2,229 7,800
2018/02/16 2,143 2,183 2,143 2,147 6,400
2018/02/15 2,106 2,138 2,106 2,118 5,600
2018/02/14 2,100 2,139 2,100 2,106 12,000
2018/02/13 2,177 2,228 2,100 2,106 21,200
2018/02/09 2,173 2,199 2,100 2,177 12,900
2018/02/08 2,174 2,212 2,171 2,172 9,000
2018/02/07 2,221 2,267 2,166 2,170 10,400
2018/02/06 2,246 2,246 2,138 2,171 16,400
2018/02/05 2,297 2,303 2,275 2,289 10,600
2018/02/02 2,333 2,338 2,316 2,333 6,900
2018/02/01 2,313 2,355 2,313 2,349 7,600
2018/01/31 2,305 2,323 2,298 2,298 11,200
2018/01/30 2,340 2,340 2,305 2,305 8,100
2018/01/29 2,328 2,341 2,328 2,334 4,500
2018/01/26 2,324 2,324 2,317 2,317 6,900
2018/01/25 2,332 2,332 2,321 2,323 7,800
2018/01/24 2,342 2,342 2,325 2,332 5,200
2018/01/23 2,328 2,344 2,326 2,342 5,100
2018/01/22 2,320 2,328 2,316 2,328 4,200
2018/01/19 2,326 2,330 2,323 2,323 2,500
2018/01/18 2,345 2,347 2,331 2,333 6,600
2018/01/17 2,337 2,339 2,329 2,333 2,900
2018/01/16 2,347 2,347 2,332 2,337 4,500
2018/01/15 2,336 2,352 2,325 2,347 3,400
2018/01/12 2,343 2,347 2,334 2,334 9,100
2018/01/11 2,349 2,359 2,349 2,359 6,400
2018/01/10 2,364 2,372 2,354 2,362 5,100
2018/01/09 2,363 2,365 2,326 2,365 7,500
2018/01/05 2,371 2,373 2,345 2,363 7,300
2018/01/04 2,313 2,375 2,307 2,371 18,200

このページの先頭へ