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 |
|---|---|---|---|---|---|
| 2024/05/08 | 3,295 | 3,350 | 3,235 | 3,270 | 37,800 |
| 2024/05/07 | 3,160 | 3,350 | 3,160 | 3,315 | 26,400 |
| 2024/05/02 | 3,200 | 3,270 | 3,140 | 3,150 | 24,400 |
| 2024/05/01 | 3,075 | 3,200 | 3,075 | 3,140 | 25,700 |
| 2024/04/30 | 3,090 | 3,150 | 3,025 | 3,075 | 28,900 |
| 2024/04/26 | 2,966 | 3,050 | 2,926 | 3,025 | 64,600 |
| 2024/04/25 | 2,911 | 3,010 | 2,861 | 2,978 | 19,000 |
| 2024/04/24 | 2,912 | 3,015 | 2,912 | 2,961 | 21,900 |
| 2024/04/23 | 2,905 | 2,945 | 2,859 | 2,912 | 19,800 |
| 2024/04/22 | 2,989 | 2,989 | 2,813 | 2,817 | 13,900 |
| 2024/04/19 | 2,953 | 2,970 | 2,880 | 2,935 | 24,400 |
| 2024/04/18 | 2,981 | 3,075 | 2,981 | 3,060 | 17,200 |
| 2024/04/17 | 2,929 | 3,075 | 2,923 | 3,010 | 21,900 |
| 2024/04/16 | 2,966 | 3,015 | 2,878 | 2,979 | 24,900 |
| 2024/04/15 | 3,130 | 3,130 | 2,986 | 3,020 | 22,800 |
| 2024/04/12 | 3,155 | 3,185 | 3,060 | 3,060 | 23,000 |
| 2024/04/11 | 3,435 | 3,435 | 3,140 | 3,150 | 40,100 |
| 2024/04/10 | 3,610 | 3,710 | 3,450 | 3,500 | 1,485,100 |
| 2024/04/09 | 3,580 | 3,635 | 3,475 | 3,610 | 21,200 |
| 2024/04/08 | 3,520 | 3,645 | 3,500 | 3,580 | 20,700 |
| 2024/04/05 | 3,690 | 3,690 | 3,485 | 3,485 | 12,400 |
| 2024/04/04 | 3,720 | 3,720 | 3,575 | 3,620 | 19,700 |
| 2024/04/03 | 3,845 | 3,875 | 3,710 | 3,725 | 26,000 |
| 2024/04/02 | 3,780 | 3,800 | 3,690 | 3,775 | 19,000 |
| 2024/04/01 | 3,750 | 3,780 | 3,605 | 3,720 | 22,800 |
| 2024/03/29 | 3,945 | 4,000 | 3,710 | 3,750 | 26,600 |
| 2024/03/28 | 4,265 | 4,410 | 3,820 | 3,875 | 51,900 |
| 2024/03/27 | 4,280 | 4,360 | 4,205 | 4,345 | 19,400 |
| 2024/03/26 | 4,390 | 4,390 | 4,275 | 4,280 | 7,500 |
| 2024/03/25 | 4,250 | 4,370 | 4,215 | 4,325 | 13,600 |
| 2024/03/22 | 4,345 | 4,365 | 4,200 | 4,340 | 11,900 |
| 2024/03/21 | 4,350 | 4,350 | 4,230 | 4,345 | 15,300 |
| 2024/03/19 | 4,035 | 4,400 | 4,035 | 4,350 | 46,400 |
| 2024/03/18 | 3,940 | 4,025 | 3,940 | 4,005 | 6,200 |
| 2024/03/15 | 4,095 | 4,095 | 3,960 | 4,005 | 8,000 |
| 2024/03/14 | 4,000 | 4,100 | 3,975 | 4,100 | 8,500 |
| 2024/03/13 | 3,980 | 4,030 | 3,850 | 4,000 | 25,500 |
| 2024/03/12 | 3,815 | 3,965 | 3,815 | 3,940 | 9,700 |
| 2024/03/11 | 3,775 | 3,875 | 3,775 | 3,830 | 8,000 |
| 2024/03/08 | 3,805 | 3,965 | 3,755 | 3,900 | 18,500 |
| 2024/03/07 | 3,990 | 3,990 | 3,835 | 3,835 | 14,700 |
| 2024/03/06 | 3,965 | 4,060 | 3,910 | 3,985 | 23,300 |
| 2024/03/05 | 3,850 | 4,140 | 3,800 | 4,025 | 34,500 |
| 2024/03/04 | 3,720 | 3,885 | 3,685 | 3,850 | 21,800 |
| 2024/03/01 | 3,730 | 3,820 | 3,650 | 3,745 | 20,400 |
| 2024/02/29 | 3,785 | 3,785 | 3,665 | 3,730 | 23,100 |
| 2024/02/28 | 3,865 | 3,965 | 3,780 | 3,835 | 24,700 |
| 2024/02/27 | 3,910 | 4,095 | 3,880 | 3,890 | 27,500 |
| 2024/02/26 | 3,880 | 4,000 | 3,840 | 3,910 | 27,100 |
| 2024/02/22 | 3,700 | 3,860 | 3,695 | 3,860 | 14,600 |
| 2024/02/21 | 3,670 | 3,860 | 3,670 | 3,695 | 24,800 |
| 2024/02/20 | 3,575 | 3,710 | 3,570 | 3,670 | 16,800 |
| 2024/02/19 | 3,425 | 3,700 | 3,410 | 3,640 | 27,600 |
| 2024/02/16 | 3,395 | 3,440 | 3,375 | 3,425 | 10,700 |
| 2024/02/15 | 3,485 | 3,545 | 3,365 | 3,375 | 9,400 |
| 2024/02/14 | 3,405 | 3,525 | 3,405 | 3,470 | 11,500 |
| 2024/02/13 | 3,460 | 3,530 | 3,435 | 3,440 | 15,000 |
| 2024/02/09 | 3,485 | 3,580 | 3,470 | 3,475 | 9,900 |
| 2024/02/08 | 3,465 | 3,570 | 3,455 | 3,530 | 9,300 |
| 2024/02/07 | 3,465 | 3,585 | 3,450 | 3,570 | 28,000 |
| 2024/02/06 | 3,500 | 3,545 | 3,450 | 3,480 | 11,500 |
| 2024/02/05 | 3,340 | 3,530 | 3,340 | 3,500 | 24,700 |
| 2024/02/02 | 3,435 | 3,450 | 3,360 | 3,360 | 13,900 |
| 2024/02/01 | 3,530 | 3,530 | 3,355 | 3,435 | 36,200 |
| 2024/01/31 | 3,310 | 3,690 | 3,310 | 3,550 | 120,400 |
| 2024/01/30 | 3,155 | 3,310 | 3,155 | 3,275 | 65,600 |
| 2024/01/29 | 3,070 | 3,185 | 3,025 | 3,155 | 23,300 |
| 2024/01/26 | 2,980 | 3,075 | 2,907 | 3,060 | 25,800 |
| 2024/01/25 | 2,864 | 3,035 | 2,864 | 2,981 | 29,500 |
| 2024/01/24 | 2,895 | 2,932 | 2,870 | 2,908 | 11,000 |
| 2024/01/23 | 2,854 | 2,963 | 2,854 | 2,895 | 19,800 |
| 2024/01/22 | 2,814 | 2,897 | 2,800 | 2,854 | 14,800 |
| 2024/01/19 | 2,807 | 2,879 | 2,790 | 2,825 | 18,100 |
| 2024/01/18 | 2,803 | 2,849 | 2,790 | 2,804 | 14,600 |
| 2024/01/17 | 2,909 | 2,935 | 2,839 | 2,839 | 12,800 |
| 2024/01/16 | 2,949 | 2,949 | 2,877 | 2,924 | 17,900 |
| 2024/01/15 | 2,834 | 2,965 | 2,801 | 2,947 | 19,200 |
| 2024/01/12 | 2,941 | 2,966 | 2,811 | 2,834 | 38,100 |
| 2024/01/11 | 2,963 | 3,000 | 2,953 | 2,962 | 10,000 |
| 2024/01/10 | 3,010 | 3,010 | 2,942 | 2,976 | 8,300 |
| 2024/01/09 | 2,975 | 3,020 | 2,922 | 3,015 | 16,300 |
| 2024/01/05 | 3,005 | 3,025 | 2,970 | 3,005 | 146,800 |
| 2024/01/04 | 2,964 | 3,010 | 2,936 | 3,010 | 12,700 |