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
2023/12/29 2,915 2,959 2,877 2,959 15,100
2023/12/28 2,871 2,921 2,871 2,914 4,200
2023/12/27 2,879 2,943 2,859 2,903 8,600
2023/12/26 2,840 2,880 2,831 2,858 10,600
2023/12/25 2,883 2,893 2,836 2,865 14,600
2023/12/22 2,901 3,020 2,880 2,897 17,500
2023/12/21 3,000 3,000 2,833 2,902 55,600
2023/12/20 2,941 3,065 2,941 3,065 25,200
2023/12/19 2,910 2,974 2,855 2,941 22,300
2023/12/18 2,931 2,938 2,887 2,910 10,900
2023/12/15 2,845 2,946 2,845 2,930 16,800
2023/12/14 2,846 2,920 2,840 2,872 21,200
2023/12/13 2,707 2,865 2,706 2,846 32,400
2023/12/12 2,617 2,717 2,617 2,707 20,900
2023/12/11 2,650 2,680 2,616 2,617 8,700
2023/12/08 2,686 2,702 2,592 2,629 20,300
2023/12/07 2,647 2,730 2,614 2,701 12,700
2023/12/06 2,639 2,722 2,630 2,670 26,700
2023/12/05 2,582 2,684 2,582 2,639 16,800
2023/12/04 2,484 2,619 2,484 2,598 24,700
2023/12/01 2,505 2,505 2,442 2,471 12,200
2023/11/30 2,468 2,548 2,424 2,491 15,500
2023/11/29 2,383 2,490 2,381 2,489 12,900
2023/11/28 2,421 2,485 2,385 2,402 369,600
2023/11/27 2,452 2,494 2,413 2,440 12,200
2023/11/24 2,421 2,451 2,392 2,430 11,400
2023/11/22 2,440 2,481 2,411 2,421 17,600
2023/11/21 2,552 2,566 2,470 2,472 18,200
2023/11/20 2,651 2,668 2,572 2,574 16,300
2023/11/17 2,673 2,730 2,609 2,651 15,600
2023/11/16 2,648 2,700 2,642 2,689 12,500
2023/11/15 2,700 2,734 2,655 2,679 17,600
2023/11/14 2,650 2,750 2,573 2,656 26,400
2023/11/13 2,609 2,704 2,550 2,683 61,900
2023/11/10 2,498 2,627 2,466 2,609 32,200
2023/11/09 2,537 2,574 2,520 2,525 11,600
2023/11/08 2,610 2,610 2,549 2,558 22,500
2023/11/07 2,581 2,668 2,551 2,610 34,500
2023/11/06 2,425 2,666 2,401 2,608 50,600
2023/11/02 2,477 2,600 2,399 2,438 66,900
2023/11/01 2,400 2,458 2,340 2,445 47,300
2023/10/31 2,354 2,395 2,310 2,380 36,200
2023/10/30 2,271 2,384 2,245 2,354 171,400
2023/10/27 2,280 2,327 2,245 2,271 37,200
2023/10/26 2,340 2,340 2,244 2,290 46,800
2023/10/25 2,397 2,444 2,321 2,353 40,400
2023/10/24 2,371 2,435 2,327 2,387 37,200
2023/10/23 2,499 2,499 2,354 2,364 59,800
2023/10/20 2,433 2,510 2,367 2,500 51,600
2023/10/19 2,593 2,684 2,438 2,445 76,800
2023/10/18 2,443 2,762 2,428 2,601 182,900
2023/10/17 2,406 2,520 2,363 2,448 51,500
2023/10/16 2,396 2,600 2,315 2,506 88,300
2023/10/13 2,337 2,521 2,315 2,420 75,100
2023/10/12 2,469 2,469 2,308 2,322 81,300
2023/10/11 2,211 2,691 2,208 2,591 293,800
2023/10/10 2,215 2,234 2,160 2,217 95,100
2023/10/06 2,274 2,300 2,211 2,211 31,300
2023/10/05 2,310 2,310 2,221 2,224 95,000
2023/10/04 2,300 2,523 2,300 2,334 249,300
2023/10/03 2,005 2,292 2,005 2,256 433,800
2023/10/02 1,867 2,073 1,849 2,031 130,000
2023/09/29 1,847 1,929 1,834 1,839 29,600
2023/09/28 1,851 1,883 1,826 1,826 15,800
2023/09/27 1,812 1,890 1,802 1,880 13,700
2023/09/26 1,857 1,858 1,792 1,837 21,900
2023/09/25 1,790 1,971 1,790 1,857 39,200
2023/09/22 1,738 1,863 1,736 1,830 39,000
2023/09/21 1,760 1,760 1,735 1,738 8,000
2023/09/20 1,813 1,813 1,756 1,760 16,200
2023/09/19 1,787 1,825 1,787 1,814 7,800
2023/09/15 1,794 1,807 1,785 1,795 10,500
2023/09/14 1,836 1,836 1,786 1,799 16,600
2023/09/13 1,832 1,844 1,816 1,838 14,200
2023/09/12 1,711 1,888 1,711 1,861 63,900
2023/09/11 1,709 1,710 1,685 1,697 5,900
2023/09/08 1,700 1,709 1,687 1,700 14,100
2023/09/07 1,729 1,736 1,709 1,716 9,700
2023/09/06 1,750 1,752 1,708 1,720 17,300
2023/09/05 1,653 1,748 1,651 1,748 36,700
2023/09/04 1,640 1,647 1,626 1,647 4,800
2023/09/01 1,658 1,658 1,628 1,640 8,400
2023/08/31 1,641 1,645 1,634 1,645 4,100
2023/08/30 1,663 1,664 1,641 1,641 6,100
2023/08/29 1,650 1,673 1,624 1,662 20,500
2023/08/28 1,598 1,651 1,598 1,641 10,500
2023/08/25 1,599 1,609 1,592 1,592 3,500
2023/08/24 1,622 1,622 1,595 1,604 11,500
2023/08/23 1,652 1,652 1,622 1,622 3,100
2023/08/22 1,615 1,661 1,609 1,648 23,500
2023/08/21 1,583 1,615 1,574 1,606 7,400
2023/08/18 1,593 1,601 1,581 1,583 4,700
2023/08/17 1,589 1,594 1,575 1,589 9,000
2023/08/16 1,576 1,602 1,569 1,589 12,600
2023/08/15 1,597 1,601 1,562 1,593 9,000
2023/08/14 1,581 1,616 1,560 1,614 31,600
2023/08/10 1,638 1,640 1,613 1,633 9,700
2023/08/09 1,616 1,649 1,607 1,643 10,300
2023/08/08 1,646 1,646 1,605 1,617 12,000
2023/08/07 1,638 1,638 1,612 1,620 8,500
2023/08/04 1,598 1,669 1,587 1,663 43,800
2023/08/03 1,587 1,601 1,578 1,596 19,200
2023/08/02 1,597 1,599 1,586 1,591 9,800
2023/08/01 1,614 1,614 1,598 1,598 8,500
2023/07/31 1,618 1,645 1,603 1,624 16,600
2023/07/28 1,561 1,618 1,560 1,618 89,600
2023/07/27 1,598 1,598 1,566 1,593 14,900
2023/07/26 1,560 1,595 1,553 1,594 14,100
2023/07/25 1,583 1,583 1,556 1,558 10,600
2023/07/24 1,561 1,566 1,539 1,566 8,600
2023/07/21 1,597 1,597 1,541 1,561 14,900
2023/07/20 1,567 1,593 1,552 1,588 15,800
2023/07/19 1,534 1,573 1,534 1,557 22,100
2023/07/18 1,531 1,540 1,510 1,534 18,600
2023/07/14 1,546 1,554 1,525 1,539 16,000
2023/07/13 1,545 1,545 1,514 1,533 24,600
2023/07/12 1,550 1,561 1,531 1,531 20,200
2023/07/11 1,556 1,572 1,542 1,544 22,700
2023/07/10 1,585 1,585 1,545 1,558 31,200
2023/07/07 1,618 1,626 1,597 1,597 12,900
2023/07/06 1,606 1,641 1,604 1,617 9,900
2023/07/05 1,645 1,650 1,605 1,616 11,000
2023/07/04 1,660 1,674 1,642 1,645 11,900
2023/07/03 1,675 1,682 1,634 1,660 10,500
2023/06/30 1,642 1,661 1,620 1,655 12,800
2023/06/29 1,684 1,684 1,635 1,643 17,100
2023/06/28 1,678 1,694 1,650 1,687 28,100
2023/06/27 1,714 1,723 1,657 1,676 65,600
2023/06/26 1,587 1,641 1,587 1,634 10,900
2023/06/23 1,622 1,650 1,575 1,587 23,100
2023/06/22 1,577 1,602 1,572 1,596 11,400
2023/06/21 1,573 1,604 1,573 1,580 5,000
2023/06/20 1,600 1,600 1,568 1,589 13,600
2023/06/19 1,570 1,635 1,568 1,600 23,000
2023/06/16 1,605 1,609 1,574 1,574 25,200
2023/06/15 1,620 1,631 1,609 1,609 13,200
2023/06/14 1,645 1,645 1,611 1,624 13,600
2023/06/13 1,649 1,652 1,618 1,630 10,200
2023/06/12 1,616 1,652 1,613 1,652 11,200
2023/06/09 1,628 1,628 1,610 1,616 12,000
2023/06/08 1,618 1,618 1,596 1,607 22,500
2023/06/07 1,628 1,644 1,615 1,629 17,300
2023/06/06 1,632 1,639 1,612 1,628 9,600
2023/06/05 1,679 1,679 1,629 1,639 12,700
2023/06/02 1,615 1,656 1,614 1,642 11,300
2023/06/01 1,630 1,668 1,611 1,616 20,100
2023/05/31 1,623 1,684 1,610 1,664 20,900
2023/05/30 1,698 1,698 1,641 1,641 22,200
2023/05/29 1,721 1,721 1,685 1,698 15,300
2023/05/26 1,692 1,730 1,686 1,721 22,200
2023/05/25 1,711 1,735 1,670 1,701 27,300
2023/05/24 1,721 1,730 1,703 1,722 9,400
2023/05/23 1,762 1,773 1,708 1,718 30,400
2023/05/22 1,785 1,785 1,740 1,762 17,000
2023/05/19 1,814 1,818 1,761 1,773 13,700
2023/05/18 1,832 1,866 1,797 1,808 17,300
2023/05/17 1,911 1,911 1,829 1,832 19,000
2023/05/16 1,969 1,969 1,870 1,910 22,800
2023/05/15 2,087 2,087 1,975 1,992 28,600
2023/05/12 2,048 2,068 2,032 2,068 20,000
2023/05/11 2,011 2,038 1,985 2,038 19,000
2023/05/10 2,005 2,013 1,975 2,005 13,900
2023/05/09 1,990 2,014 1,984 2,006 14,800
2023/05/08 1,951 1,995 1,937 1,971 7,600
2023/05/02 1,927 1,981 1,923 1,965 14,200
2023/05/01 1,950 1,980 1,908 1,927 15,600
2023/04/28 1,975 2,008 1,924 1,948 23,000
2023/04/27 1,939 1,981 1,938 1,943 80,700
2023/04/26 1,961 1,976 1,919 1,956 27,100
2023/04/25 1,971 2,025 1,958 1,958 27,000
2023/04/24 1,967 1,983 1,928 1,983 20,200
2023/04/21 1,984 2,019 1,965 1,985 15,300
2023/04/20 2,025 2,049 1,997 2,006 14,400
2023/04/19 2,020 2,057 1,990 2,025 20,700
2023/04/18 2,003 2,037 1,997 2,016 15,300
2023/04/17 2,005 2,016 1,947 2,003 15,800
2023/04/14 2,016 2,040 1,991 2,018 26,500
2023/04/13 2,021 2,054 2,003 2,039 29,300
2023/04/12 1,996 2,085 1,975 2,040 66,600
2023/04/11 1,880 2,016 1,851 2,000 84,500
2023/04/10 1,706 1,919 1,706 1,888 53,900
2023/04/07 1,727 1,728 1,697 1,712 15,400
2023/04/06 1,728 1,770 1,716 1,738 18,300
2023/04/05 1,825 1,825 1,747 1,747 19,900
2023/04/04 1,880 1,880 1,802 1,851 19,100
2023/04/03 1,898 1,898 1,859 1,866 12,800
2023/03/31 1,891 1,912 1,847 1,871 10,200
2023/03/30 1,870 1,907 1,852 1,891 10,100
2023/03/29 1,861 1,920 1,843 1,906 24,100
2023/03/28 1,860 1,873 1,823 1,873 13,800
2023/03/27 1,894 1,911 1,837 1,846 33,800
2023/03/24 1,763 1,922 1,746 1,900 67,500
2023/03/23 1,795 1,800 1,736 1,761 17,900
2023/03/22 1,733 1,803 1,724 1,796 30,000
2023/03/20 1,700 1,740 1,695 1,720 18,900
2023/03/17 1,700 1,715 1,691 1,699 9,300
2023/03/16 1,675 1,707 1,660 1,703 16,300
2023/03/15 1,686 1,720 1,686 1,705 6,200
2023/03/14 1,687 1,719 1,663 1,697 21,000
2023/03/13 1,681 1,713 1,670 1,710 14,800
2023/03/10 1,698 1,722 1,687 1,697 14,200
2023/03/09 1,703 1,711 1,683 1,698 7,200
2023/03/08 1,689 1,721 1,689 1,704 9,700
2023/03/07 1,667 1,745 1,655 1,723 17,300
2023/03/06 1,681 1,683 1,640 1,655 18,500
2023/03/03 1,695 1,695 1,675 1,681 9,900
2023/03/02 1,693 1,730 1,685 1,685 10,500
2023/03/01 1,695 1,710 1,676 1,694 30,400
2023/02/28 1,563 1,712 1,541 1,707 82,400
2023/02/27 1,534 1,553 1,530 1,552 8,000
2023/02/24 1,525 1,545 1,523 1,534 3,400
2023/02/22 1,519 1,535 1,519 1,525 7,400
2023/02/21 1,526 1,549 1,522 1,540 9,200
2023/02/20 1,520 1,540 1,520 1,532 4,900
2023/02/17 1,549 1,549 1,517 1,518 6,200
2023/02/16 1,556 1,569 1,548 1,559 10,500
2023/02/15 1,582 1,582 1,540 1,556 14,100
2023/02/14 1,579 1,579 1,560 1,566 8,400
2023/02/13 1,617 1,621 1,578 1,578 13,900
2023/02/10 1,619 1,645 1,618 1,619 7,900
2023/02/09 1,628 1,637 1,624 1,635 3,500
2023/02/08 1,636 1,640 1,623 1,640 2,700
2023/02/07 1,641 1,648 1,630 1,638 5,400
2023/02/06 1,634 1,662 1,634 1,651 8,900
2023/02/03 1,639 1,657 1,622 1,634 9,200
2023/02/02 1,656 1,668 1,637 1,639 5,100
2023/02/01 1,671 1,700 1,638 1,655 15,500
2023/01/31 1,656 1,683 1,635 1,669 19,300
2023/01/30 1,605 1,660 1,605 1,644 61,500
2023/01/27 1,535 1,600 1,535 1,594 21,000
2023/01/26 1,563 1,563 1,531 1,544 11,000
2023/01/25 1,556 1,566 1,535 1,550 12,400
2023/01/24 1,597 1,597 1,557 1,571 9,400
2023/01/23 1,565 1,591 1,559 1,585 14,200
2023/01/20 1,534 1,563 1,525 1,551 11,900
2023/01/19 1,549 1,553 1,522 1,545 12,700
2023/01/18 1,571 1,571 1,510 1,564 18,300
2023/01/17 1,517 1,565 1,517 1,562 19,000
2023/01/16 1,536 1,551 1,499 1,523 22,900
2023/01/13 1,538 1,560 1,525 1,551 28,700
2023/01/12 1,625 1,625 1,540 1,555 31,900
2023/01/11 1,632 1,639 1,605 1,621 12,700
2023/01/10 1,684 1,684 1,595 1,613 15,900
2023/01/06 1,660 1,662 1,640 1,654 12,600
2023/01/05 1,658 1,658 1,623 1,657 14,000
2023/01/04 1,693 1,696 1,650 1,658 12,100

このページの先頭へ