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 |
---|---|---|---|---|---|
2020/12/30 | 645 | 647 | 639 | 647 | 6,900 |
2020/12/29 | 632 | 640 | 632 | 640 | 2,300 |
2020/12/28 | 632 | 632 | 629 | 632 | 7,900 |
2020/12/25 | 631 | 633 | 629 | 632 | 6,600 |
2020/12/24 | 628 | 633 | 628 | 633 | 2,700 |
2020/12/23 | 628 | 630 | 627 | 630 | 11,000 |
2020/12/22 | 643 | 643 | 628 | 628 | 9,900 |
2020/12/21 | 645 | 646 | 640 | 642 | 5,600 |
2020/12/18 | 648 | 648 | 642 | 646 | 9,800 |
2020/12/17 | 645 | 650 | 641 | 648 | 7,400 |
2020/12/16 | 647 | 653 | 645 | 645 | 6,800 |
2020/12/15 | 640 | 653 | 640 | 652 | 14,700 |
2020/12/14 | 629 | 640 | 629 | 639 | 10,400 |
2020/12/11 | 614 | 622 | 614 | 622 | 14,200 |
2020/12/10 | 636 | 636 | 610 | 611 | 28,300 |
2020/12/09 | 639 | 639 | 637 | 637 | 1,700 |
2020/12/08 | 632 | 638 | 632 | 637 | 4,000 |
2020/12/07 | 638 | 640 | 638 | 639 | 4,100 |
2020/12/04 | 643 | 644 | 636 | 641 | 5,000 |
2020/12/03 | 644 | 644 | 638 | 640 | 6,300 |
2020/12/02 | 638 | 645 | 635 | 645 | 7,800 |
2020/12/01 | 647 | 647 | 635 | 637 | 6,500 |
2020/11/30 | 640 | 640 | 637 | 637 | 4,600 |
2020/11/27 | 636 | 640 | 636 | 640 | 12,200 |
2020/11/26 | 638 | 639 | 632 | 634 | 4,600 |
2020/11/25 | 640 | 640 | 637 | 640 | 3,900 |
2020/11/24 | 643 | 643 | 638 | 639 | 3,300 |
2020/11/20 | 637 | 640 | 637 | 638 | 3,500 |
2020/11/19 | 647 | 647 | 640 | 640 | 5,300 |
2020/11/18 | 650 | 651 | 647 | 651 | 1,800 |
2020/11/17 | 650 | 654 | 650 | 654 | 2,200 |
2020/11/16 | 662 | 662 | 648 | 655 | 14,000 |
2020/11/13 | 642 | 642 | 631 | 633 | 4,800 |
2020/11/12 | 655 | 657 | 638 | 642 | 8,700 |
2020/11/11 | 651 | 654 | 649 | 654 | 13,800 |
2020/11/10 | 628 | 649 | 627 | 649 | 25,200 |
2020/11/09 | 617 | 624 | 617 | 624 | 7,400 |
2020/11/06 | 625 | 630 | 624 | 630 | 5,300 |
2020/11/05 | 622 | 628 | 622 | 628 | 4,200 |
2020/11/04 | 616 | 625 | 616 | 622 | 4,500 |
2020/11/02 | 614 | 619 | 611 | 614 | 8,500 |
2020/10/30 | 620 | 620 | 615 | 619 | 2,700 |
2020/10/29 | 606 | 614 | 606 | 614 | 3,800 |
2020/10/28 | 624 | 624 | 610 | 615 | 10,000 |
2020/10/27 | 616 | 624 | 616 | 624 | 5,600 |
2020/10/26 | 619 | 621 | 618 | 618 | 1,700 |
2020/10/23 | 626 | 626 | 620 | 623 | 6,400 |
2020/10/22 | 625 | 628 | 625 | 625 | 2,200 |
2020/10/21 | 632 | 632 | 624 | 624 | 6,500 |
2020/10/20 | 625 | 628 | 622 | 628 | 1,600 |
2020/10/19 | 646 | 646 | 632 | 635 | 9,900 |
2020/10/16 | 640 | 640 | 632 | 632 | 3,500 |
2020/10/15 | 643 | 644 | 641 | 641 | 2,200 |
2020/10/14 | 644 | 648 | 644 | 648 | 1,400 |
2020/10/13 | 650 | 650 | 646 | 647 | 2,100 |
2020/10/12 | 650 | 650 | 647 | 647 | 6,000 |
2020/10/09 | 651 | 655 | 649 | 653 | 4,400 |
2020/10/08 | 659 | 659 | 654 | 656 | 4,600 |
2020/10/07 | 661 | 661 | 651 | 654 | 2,000 |
2020/10/06 | 641 | 653 | 641 | 652 | 6,000 |
2020/10/05 | 633 | 641 | 633 | 641 | 3,900 |
2020/10/02 | 666 | 670 | 613 | 613 | 16,100 |
2020/09/30 | 674 | 674 | 666 | 666 | 13,700 |
2020/09/29 | 652 | 682 | 652 | 682 | 13,700 |
2020/09/28 | 643 | 650 | 639 | 650 | 9,800 |
2020/09/25 | 646 | 646 | 640 | 644 | 5,500 |
2020/09/24 | 640 | 648 | 638 | 645 | 7,100 |
2020/09/23 | 643 | 644 | 640 | 644 | 8,600 |
2020/09/18 | 639 | 645 | 639 | 643 | 4,200 |
2020/09/17 | 645 | 645 | 635 | 637 | 5,900 |
2020/09/16 | 643 | 643 | 641 | 643 | 5,800 |
2020/09/15 | 641 | 642 | 638 | 642 | 6,800 |
2020/09/14 | 639 | 641 | 636 | 641 | 8,300 |
2020/09/11 | 624 | 630 | 623 | 630 | 10,400 |
2020/09/10 | 634 | 634 | 621 | 624 | 8,300 |
2020/09/09 | 624 | 631 | 621 | 621 | 30,900 |
2020/09/08 | 628 | 630 | 622 | 630 | 3,900 |
2020/09/07 | 625 | 633 | 625 | 625 | 5,500 |
2020/09/04 | 628 | 631 | 624 | 625 | 5,400 |
2020/09/03 | 637 | 638 | 630 | 631 | 3,900 |
2020/09/02 | 629 | 630 | 623 | 627 | 3,300 |
2020/09/01 | 630 | 630 | 622 | 624 | 5,100 |
2020/08/31 | 630 | 632 | 622 | 627 | 6,000 |
2020/08/28 | 625 | 626 | 614 | 622 | 16,500 |
2020/08/27 | 622 | 625 | 617 | 625 | 3,200 |
2020/08/26 | 619 | 621 | 616 | 621 | 5,900 |
2020/08/25 | 621 | 622 | 617 | 619 | 4,400 |
2020/08/24 | 615 | 625 | 609 | 615 | 5,700 |
2020/08/21 | 607 | 610 | 607 | 609 | 1,700 |
2020/08/20 | 611 | 611 | 604 | 609 | 3,900 |
2020/08/19 | 615 | 615 | 605 | 608 | 6,700 |
2020/08/18 | 622 | 622 | 616 | 620 | 2,900 |
2020/08/17 | 619 | 619 | 610 | 615 | 2,000 |
2020/08/14 | 619 | 622 | 618 | 619 | 3,600 |
2020/08/13 | 625 | 625 | 616 | 622 | 10,100 |
2020/08/12 | 609 | 618 | 609 | 618 | 5,800 |
2020/08/11 | 605 | 609 | 604 | 608 | 8,200 |
2020/08/07 | 611 | 611 | 602 | 608 | 4,300 |
2020/08/06 | 614 | 614 | 606 | 611 | 1,800 |
2020/08/05 | 605 | 614 | 604 | 614 | 3,400 |
2020/08/04 | 603 | 614 | 602 | 614 | 6,600 |
2020/08/03 | 603 | 603 | 589 | 603 | 6,100 |
2020/07/31 | 622 | 622 | 588 | 593 | 21,900 |
2020/07/30 | 618 | 622 | 609 | 622 | 6,400 |
2020/07/29 | 615 | 618 | 609 | 618 | 9,200 |
2020/07/28 | 617 | 620 | 609 | 618 | 15,800 |
2020/07/27 | 604 | 615 | 604 | 615 | 6,400 |
2020/07/22 | 630 | 630 | 604 | 604 | 9,600 |
2020/07/21 | 616 | 631 | 610 | 631 | 4,600 |
2020/07/20 | 608 | 615 | 607 | 611 | 2,500 |
2020/07/17 | 619 | 619 | 605 | 606 | 5,200 |
2020/07/16 | 630 | 630 | 613 | 613 | 4,300 |
2020/07/15 | 601 | 644 | 601 | 627 | 16,800 |
2020/07/14 | 610 | 610 | 607 | 610 | 6,400 |
2020/07/13 | 606 | 607 | 592 | 607 | 9,700 |
2020/07/10 | 595 | 599 | 588 | 588 | 10,200 |
2020/07/09 | 601 | 601 | 596 | 596 | 3,000 |
2020/07/08 | 606 | 606 | 600 | 600 | 3,200 |
2020/07/07 | 608 | 612 | 605 | 608 | 5,300 |
2020/07/06 | 597 | 605 | 597 | 605 | 5,600 |
2020/07/03 | 599 | 599 | 586 | 596 | 16,500 |
2020/07/02 | 609 | 609 | 595 | 599 | 10,900 |
2020/07/01 | 621 | 621 | 601 | 604 | 26,700 |
2020/06/30 | 618 | 618 | 607 | 612 | 14,300 |
2020/06/29 | 606 | 613 | 597 | 613 | 14,000 |
2020/06/26 | 610 | 611 | 598 | 610 | 35,000 |
2020/06/25 | 631 | 631 | 605 | 605 | 23,600 |
2020/06/24 | 626 | 637 | 626 | 631 | 17,100 |
2020/06/23 | 623 | 642 | 619 | 629 | 39,900 |
2020/06/22 | 625 | 625 | 618 | 618 | 3,800 |
2020/06/19 | 627 | 629 | 621 | 625 | 7,300 |
2020/06/18 | 632 | 632 | 610 | 627 | 18,000 |
2020/06/17 | 634 | 640 | 627 | 632 | 24,400 |
2020/06/16 | 628 | 634 | 626 | 634 | 19,300 |
2020/06/15 | 647 | 650 | 615 | 623 | 25,500 |
2020/06/12 | 627 | 652 | 620 | 644 | 27,800 |
2020/06/11 | 682 | 682 | 651 | 656 | 32,100 |
2020/06/10 | 688 | 688 | 675 | 685 | 16,600 |
2020/06/09 | 685 | 699 | 675 | 684 | 33,900 |
2020/06/08 | 626 | 691 | 625 | 686 | 98,100 |
2020/06/05 | 616 | 625 | 610 | 624 | 14,600 |
2020/06/04 | 623 | 623 | 609 | 616 | 18,000 |
2020/06/03 | 622 | 625 | 612 | 623 | 15,900 |
2020/06/02 | 611 | 620 | 607 | 620 | 10,900 |
2020/06/01 | 614 | 614 | 607 | 611 | 9,300 |
2020/05/29 | 620 | 620 | 607 | 608 | 23,900 |
2020/05/28 | 620 | 623 | 604 | 617 | 54,000 |
2020/05/27 | 602 | 620 | 595 | 620 | 28,300 |
2020/05/26 | 601 | 602 | 595 | 599 | 22,300 |
2020/05/25 | 603 | 603 | 595 | 596 | 11,600 |
2020/05/22 | 588 | 596 | 587 | 595 | 14,000 |
2020/05/21 | 597 | 597 | 584 | 588 | 7,800 |
2020/05/20 | 595 | 597 | 586 | 591 | 13,900 |
2020/05/19 | 592 | 599 | 577 | 599 | 18,700 |
2020/05/18 | 585 | 589 | 573 | 589 | 16,100 |
2020/05/15 | 587 | 587 | 573 | 581 | 20,000 |
2020/05/14 | 600 | 600 | 588 | 590 | 10,400 |
2020/05/13 | 601 | 602 | 595 | 600 | 13,000 |
2020/05/12 | 630 | 632 | 593 | 599 | 44,100 |
2020/05/11 | 642 | 649 | 625 | 630 | 17,700 |
2020/05/08 | 618 | 644 | 617 | 641 | 9,200 |
2020/05/07 | 628 | 630 | 616 | 625 | 5,600 |
2020/05/01 | 647 | 647 | 620 | 627 | 11,700 |
2020/04/30 | 647 | 647 | 638 | 644 | 7,200 |
2020/04/28 | 620 | 624 | 613 | 624 | 8,800 |
2020/04/27 | 610 | 632 | 604 | 627 | 13,700 |
2020/04/24 | 613 | 613 | 594 | 605 | 10,500 |
2020/04/23 | 590 | 617 | 587 | 617 | 10,700 |
2020/04/22 | 601 | 601 | 583 | 584 | 9,900 |
2020/04/21 | 615 | 617 | 599 | 605 | 15,200 |
2020/04/20 | 618 | 620 | 611 | 620 | 4,500 |
2020/04/17 | 610 | 628 | 610 | 618 | 5,500 |
2020/04/16 | 594 | 614 | 589 | 610 | 11,500 |
2020/04/15 | 607 | 607 | 590 | 592 | 18,700 |
2020/04/14 | 602 | 616 | 600 | 612 | 7,900 |
2020/04/13 | 625 | 625 | 603 | 610 | 9,700 |
2020/04/10 | 616 | 622 | 604 | 620 | 9,500 |
2020/04/09 | 608 | 611 | 590 | 611 | 8,500 |
2020/04/08 | 609 | 613 | 593 | 608 | 10,000 |
2020/04/07 | 603 | 611 | 577 | 609 | 9,800 |
2020/04/06 | 556 | 602 | 555 | 602 | 18,900 |
2020/04/03 | 579 | 581 | 555 | 569 | 10,200 |
2020/04/02 | 580 | 590 | 576 | 581 | 8,300 |
2020/04/01 | 648 | 651 | 595 | 595 | 20,600 |
2020/03/31 | 658 | 661 | 623 | 649 | 25,400 |
2020/03/30 | 649 | 656 | 619 | 655 | 19,600 |
2020/03/27 | 675 | 684 | 648 | 669 | 28,900 |
2020/03/26 | 668 | 669 | 629 | 666 | 37,900 |
2020/03/25 | 660 | 668 | 634 | 668 | 20,900 |
2020/03/24 | 632 | 646 | 616 | 643 | 23,600 |
2020/03/23 | 588 | 637 | 583 | 637 | 18,700 |
2020/03/19 | 587 | 590 | 556 | 573 | 23,100 |
2020/03/18 | 574 | 610 | 574 | 587 | 12,300 |
2020/03/17 | 550 | 596 | 550 | 564 | 22,400 |
2020/03/16 | 601 | 610 | 563 | 573 | 32,400 |
2020/03/13 | 601 | 612 | 560 | 591 | 49,500 |
2020/03/12 | 665 | 675 | 649 | 652 | 28,600 |
2020/03/11 | 717 | 725 | 691 | 695 | 9,800 |
2020/03/10 | 689 | 715 | 665 | 715 | 24,000 |
2020/03/09 | 740 | 740 | 700 | 707 | 24,200 |
2020/03/06 | 806 | 806 | 747 | 754 | 48,300 |
2020/03/05 | 829 | 829 | 806 | 813 | 9,100 |
2020/03/04 | 830 | 830 | 800 | 809 | 23,200 |
2020/03/03 | 870 | 870 | 827 | 827 | 17,900 |
2020/03/02 | 829 | 855 | 820 | 841 | 19,500 |
2020/02/28 | 827 | 842 | 814 | 814 | 37,600 |
2020/02/27 | 859 | 867 | 851 | 857 | 15,700 |
2020/02/26 | 846 | 865 | 840 | 852 | 16,100 |
2020/02/25 | 867 | 869 | 840 | 850 | 23,800 |
2020/02/21 | 880 | 887 | 880 | 882 | 4,700 |
2020/02/20 | 896 | 896 | 880 | 880 | 3,000 |
2020/02/19 | 893 | 893 | 882 | 887 | 3,800 |
2020/02/18 | 890 | 895 | 883 | 885 | 5,200 |
2020/02/17 | 888 | 892 | 880 | 889 | 11,500 |
2020/02/14 | 894 | 902 | 884 | 900 | 13,000 |
2020/02/13 | 903 | 903 | 890 | 894 | 9,500 |
2020/02/12 | 908 | 908 | 895 | 900 | 4,000 |
2020/02/10 | 900 | 927 | 900 | 908 | 8,200 |
2020/02/07 | 937 | 937 | 901 | 914 | 8,800 |
2020/02/06 | 923 | 938 | 921 | 938 | 12,800 |
2020/02/05 | 903 | 914 | 896 | 912 | 6,300 |
2020/02/04 | 888 | 902 | 888 | 902 | 6,100 |
2020/02/03 | 891 | 900 | 885 | 892 | 11,400 |
2020/01/31 | 894 | 902 | 888 | 891 | 9,000 |
2020/01/30 | 907 | 909 | 884 | 884 | 20,300 |
2020/01/29 | 902 | 913 | 897 | 906 | 11,000 |
2020/01/28 | 903 | 909 | 894 | 904 | 22,300 |
2020/01/27 | 911 | 917 | 907 | 908 | 20,300 |
2020/01/24 | 925 | 926 | 911 | 911 | 29,500 |
2020/01/23 | 928 | 929 | 922 | 924 | 9,100 |
2020/01/22 | 933 | 935 | 927 | 931 | 6,300 |
2020/01/21 | 932 | 934 | 927 | 932 | 5,700 |
2020/01/20 | 940 | 940 | 926 | 926 | 9,000 |
2020/01/17 | 930 | 939 | 926 | 934 | 9,700 |
2020/01/16 | 950 | 952 | 929 | 930 | 11,000 |
2020/01/15 | 951 | 951 | 939 | 950 | 11,600 |
2020/01/14 | 935 | 953 | 934 | 953 | 9,700 |
2020/01/10 | 953 | 953 | 931 | 931 | 9,400 |
2020/01/09 | 933 | 955 | 927 | 953 | 15,900 |
2020/01/08 | 951 | 951 | 924 | 932 | 14,200 |
2020/01/07 | 938 | 955 | 938 | 953 | 9,400 |
2020/01/06 | 956 | 956 | 939 | 942 | 13,000 |