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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,690 | 3,755 | 3,635 | 3,735 | 37,300 |
| 2026/06/16 | 3,660 | 3,665 | 3,630 | 3,635 | 19,200 |
| 2026/06/15 | 3,575 | 3,640 | 3,550 | 3,640 | 28,300 |
| 2026/06/12 | 3,535 | 3,535 | 3,490 | 3,525 | 21,800 |
| 2026/06/11 | 3,530 | 3,530 | 3,460 | 3,480 | 23,500 |
| 2026/06/10 | 3,510 | 3,535 | 3,500 | 3,530 | 18,200 |
| 2026/06/09 | 3,575 | 3,575 | 3,510 | 3,510 | 17,200 |
| 2026/06/08 | 3,585 | 3,600 | 3,505 | 3,525 | 34,200 |
| 2026/06/05 | 3,630 | 3,680 | 3,585 | 3,615 | 20,700 |
| 2026/06/04 | 3,625 | 3,640 | 3,580 | 3,615 | 13,700 |
| 2026/06/03 | 3,585 | 3,635 | 3,540 | 3,625 | 15,700 |
| 2026/06/02 | 3,655 | 3,655 | 3,530 | 3,580 | 30,300 |
| 2026/06/01 | 3,690 | 3,695 | 3,600 | 3,635 | 34,500 |
| 2026/05/29 | 3,665 | 3,710 | 3,655 | 3,670 | 19,200 |
| 2026/05/28 | 3,650 | 3,670 | 3,625 | 3,665 | 13,600 |
| 2026/05/27 | 3,600 | 3,645 | 3,585 | 3,640 | 12,600 |
| 2026/05/26 | 3,675 | 3,675 | 3,595 | 3,600 | 23,200 |
| 2026/05/25 | 3,700 | 3,710 | 3,635 | 3,675 | 25,300 |
| 2026/05/22 | 3,660 | 3,690 | 3,630 | 3,675 | 21,500 |
| 2026/05/21 | 3,595 | 3,660 | 3,580 | 3,650 | 28,600 |
| 2026/05/20 | 3,495 | 3,595 | 3,475 | 3,595 | 58,300 |
| 2026/05/19 | 3,555 | 3,565 | 3,345 | 3,475 | 346,300 |
| 2026/05/18 | 3,620 | 3,645 | 3,495 | 3,540 | 134,200 |
| 2026/05/15 | 3,630 | 3,700 | 3,590 | 3,620 | 104,500 |
| 2026/05/14 | 3,475 | 3,475 | 3,400 | 3,420 | 31,500 |
| 2026/05/13 | 3,440 | 3,465 | 3,440 | 3,460 | 19,300 |
| 2026/05/12 | 3,460 | 3,460 | 3,410 | 3,435 | 16,500 |
| 2026/05/11 | 3,435 | 3,510 | 3,430 | 3,450 | 57,300 |
| 2026/05/08 | 3,400 | 3,400 | 3,350 | 3,395 | 36,600 |
| 2026/05/07 | 3,435 | 3,465 | 3,375 | 3,390 | 67,000 |
| 2026/05/01 | 3,425 | 3,430 | 3,390 | 3,425 | 15,300 |
| 2026/04/30 | 3,425 | 3,425 | 3,390 | 3,405 | 22,900 |
| 2026/04/28 | 3,410 | 3,450 | 3,400 | 3,445 | 22,800 |
| 2026/04/27 | 3,400 | 3,410 | 3,385 | 3,405 | 28,500 |
| 2026/04/24 | 3,450 | 3,495 | 3,410 | 3,415 | 21,100 |
| 2026/04/23 | 3,480 | 3,485 | 3,450 | 3,460 | 23,800 |
| 2026/04/22 | 3,520 | 3,525 | 3,455 | 3,460 | 29,000 |
| 2026/04/21 | 3,575 | 3,580 | 3,510 | 3,520 | 19,600 |
| 2026/04/20 | 3,565 | 3,600 | 3,560 | 3,575 | 13,300 |
| 2026/04/17 | 3,565 | 3,585 | 3,560 | 3,560 | 14,600 |
| 2026/04/16 | 3,600 | 3,615 | 3,585 | 3,585 | 10,200 |
| 2026/04/15 | 3,595 | 3,640 | 3,595 | 3,615 | 19,400 |
| 2026/04/14 | 3,595 | 3,600 | 3,575 | 3,580 | 13,600 |
| 2026/04/13 | 3,580 | 3,590 | 3,550 | 3,555 | 13,500 |
| 2026/04/10 | 3,615 | 3,630 | 3,565 | 3,580 | 23,500 |
| 2026/04/09 | 3,665 | 3,690 | 3,615 | 3,615 | 27,900 |
| 2026/04/08 | 3,635 | 3,675 | 3,635 | 3,665 | 30,400 |
| 2026/04/07 | 3,615 | 3,620 | 3,580 | 3,610 | 24,000 |
| 2026/04/06 | 3,570 | 3,625 | 3,555 | 3,590 | 29,000 |
| 2026/04/03 | 3,585 | 3,605 | 3,560 | 3,560 | 31,400 |
| 2026/03/27 | 3,765 | 3,795 | 3,730 | 3,765 | 109,500 |
| 2026/03/26 | 3,805 | 3,805 | 3,775 | 3,780 | 65,800 |
| 2026/03/25 | 3,835 | 3,845 | 3,775 | 3,795 | 64,600 |
| 2026/03/24 | 3,885 | 3,890 | 3,805 | 3,815 | 42,400 |
| 2026/03/23 | 3,830 | 3,830 | 3,755 | 3,790 | 74,500 |
| 2026/03/19 | 3,930 | 3,935 | 3,860 | 3,875 | 78,100 |
| 2026/03/18 | 3,950 | 3,975 | 3,915 | 3,975 | 23,200 |
| 2026/03/17 | 3,950 | 3,955 | 3,910 | 3,910 | 27,200 |
| 2026/03/16 | 3,965 | 3,965 | 3,905 | 3,920 | 48,100 |
| 2026/03/13 | 3,980 | 3,995 | 3,955 | 3,965 | 40,300 |
| 2026/03/12 | 4,050 | 4,050 | 3,960 | 3,985 | 39,700 |
| 2026/03/11 | 4,055 | 4,065 | 4,035 | 4,050 | 19,300 |
| 2026/03/10 | 4,015 | 4,020 | 3,970 | 4,015 | 36,100 |
| 2026/03/09 | 3,995 | 3,995 | 3,900 | 3,945 | 126,700 |
| 2026/03/06 | 4,085 | 4,100 | 4,050 | 4,085 | 34,300 |
| 2026/03/05 | 4,130 | 4,165 | 4,085 | 4,100 | 50,900 |
| 2026/03/04 | 4,065 | 4,110 | 3,990 | 4,015 | 113,600 |
| 2026/03/03 | 4,240 | 4,240 | 4,115 | 4,120 | 70,500 |
| 2026/03/02 | 4,300 | 4,305 | 4,195 | 4,230 | 129,800 |
| 2026/02/27 | 4,300 | 4,365 | 4,290 | 4,365 | 88,200 |
| 2026/02/26 | 4,290 | 4,300 | 4,265 | 4,285 | 44,300 |
| 2026/02/25 | 4,230 | 4,285 | 4,230 | 4,280 | 41,600 |
| 2026/02/24 | 4,120 | 4,230 | 4,100 | 4,230 | 84,400 |
| 2026/02/20 | 4,060 | 4,090 | 4,030 | 4,090 | 30,300 |
| 2026/02/19 | 4,100 | 4,100 | 4,075 | 4,085 | 18,600 |
| 2026/02/18 | 4,120 | 4,120 | 4,075 | 4,100 | 31,000 |
| 2026/02/17 | 4,165 | 4,185 | 4,095 | 4,120 | 34,400 |
| 2026/02/16 | 4,100 | 4,160 | 4,080 | 4,160 | 94,200 |
| 2026/02/13 | 4,090 | 4,090 | 4,035 | 4,050 | 29,400 |
| 2026/02/12 | 4,080 | 4,095 | 4,070 | 4,080 | 25,700 |
| 2026/02/10 | 4,045 | 4,085 | 4,045 | 4,060 | 20,500 |
| 2026/02/09 | 4,025 | 4,050 | 4,020 | 4,045 | 29,300 |
| 2026/02/06 | 4,025 | 4,025 | 3,985 | 3,995 | 40,200 |
| 2026/02/05 | 4,040 | 4,050 | 4,025 | 4,035 | 22,400 |
| 2026/02/04 | 4,020 | 4,045 | 4,015 | 4,025 | 14,200 |
| 2026/02/03 | 4,045 | 4,070 | 4,020 | 4,025 | 26,000 |
| 2026/02/02 | 4,060 | 4,090 | 4,020 | 4,045 | 28,300 |
| 2026/01/30 | 4,020 | 4,060 | 4,020 | 4,060 | 21,900 |
| 2026/01/29 | 4,005 | 4,015 | 3,995 | 4,015 | 27,600 |
| 2026/01/28 | 4,070 | 4,070 | 4,000 | 4,005 | 22,100 |
| 2026/01/27 | 4,040 | 4,095 | 4,025 | 4,065 | 29,300 |
| 2026/01/26 | 4,085 | 4,085 | 4,040 | 4,040 | 26,300 |
| 2026/01/23 | 4,105 | 4,115 | 4,085 | 4,105 | 21,200 |
| 2026/01/22 | 4,045 | 4,115 | 4,040 | 4,105 | 32,200 |
| 2026/01/21 | 4,010 | 4,045 | 3,980 | 4,025 | 36,300 |
| 2026/01/20 | 4,115 | 4,115 | 4,025 | 4,045 | 60,100 |
| 2026/01/19 | 4,135 | 4,145 | 4,115 | 4,140 | 27,300 |
| 2026/01/16 | 4,075 | 4,125 | 4,065 | 4,120 | 28,800 |
| 2026/01/15 | 3,990 | 4,075 | 3,990 | 4,070 | 36,000 |
| 2026/01/14 | 4,025 | 4,035 | 3,980 | 3,990 | 54,400 |
| 2026/01/13 | 4,080 | 4,080 | 4,025 | 4,025 | 36,100 |
| 2026/01/09 | 4,045 | 4,075 | 4,030 | 4,045 | 29,100 |
| 2026/01/08 | 4,060 | 4,065 | 4,035 | 4,050 | 24,500 |
| 2026/01/07 | 4,015 | 4,055 | 3,995 | 4,055 | 23,500 |
| 2026/01/06 | 4,010 | 4,030 | 3,980 | 3,995 | 27,900 |
| 2026/01/05 | 3,975 | 4,020 | 3,965 | 3,990 | 46,200 |
| 2025/12/30 | 3,915 | 3,950 | 3,900 | 3,945 | 28,100 |
| 2025/12/29 | 3,840 | 3,930 | 3,820 | 3,915 | 43,500 |
| 2025/12/26 | 3,810 | 3,825 | 3,785 | 3,795 | 40,600 |
| 2025/12/25 | 3,805 | 3,830 | 3,790 | 3,810 | 30,400 |
| 2025/12/24 | 3,790 | 3,810 | 3,790 | 3,805 | 29,200 |
| 2025/12/23 | 3,765 | 3,790 | 3,760 | 3,780 | 34,800 |
| 2025/12/22 | 3,740 | 3,760 | 3,735 | 3,750 | 23,500 |
| 2025/12/19 | 3,670 | 3,715 | 3,670 | 3,715 | 17,800 |
| 2025/12/18 | 3,650 | 3,665 | 3,645 | 3,660 | 12,900 |
| 2025/12/17 | 3,715 | 3,715 | 3,635 | 3,660 | 33,800 |
| 2025/12/16 | 3,695 | 3,715 | 3,690 | 3,690 | 31,500 |
| 2025/12/15 | 3,685 | 3,700 | 3,670 | 3,700 | 34,600 |
| 2025/12/12 | 3,630 | 3,660 | 3,625 | 3,655 | 21,700 |
| 2025/12/11 | 3,670 | 3,675 | 3,595 | 3,610 | 33,100 |
| 2025/12/10 | 3,645 | 3,660 | 3,620 | 3,655 | 18,000 |
| 2025/12/09 | 3,685 | 3,685 | 3,625 | 3,640 | 40,700 |
| 2025/12/08 | 3,595 | 3,670 | 3,590 | 3,670 | 68,700 |
| 2025/12/05 | 3,550 | 3,550 | 3,525 | 3,530 | 10,300 |
| 2025/12/04 | 3,510 | 3,555 | 3,485 | 3,555 | 19,000 |
| 2025/12/03 | 3,515 | 3,525 | 3,490 | 3,510 | 33,400 |
| 2025/12/02 | 3,550 | 3,575 | 3,525 | 3,525 | 37,700 |
| 2025/12/01 | 3,600 | 3,600 | 3,535 | 3,535 | 31,600 |
| 2025/11/28 | 3,530 | 3,570 | 3,525 | 3,570 | 27,800 |
| 2025/11/27 | 3,520 | 3,525 | 3,505 | 3,515 | 22,700 |
| 2025/11/26 | 3,480 | 3,525 | 3,480 | 3,525 | 36,900 |
| 2025/11/25 | 3,445 | 3,485 | 3,445 | 3,480 | 41,100 |
| 2025/11/21 | 3,415 | 3,440 | 3,405 | 3,435 | 14,900 |
| 2025/11/20 | 3,420 | 3,440 | 3,415 | 3,420 | 20,900 |
| 2025/11/19 | 3,420 | 3,420 | 3,395 | 3,420 | 18,800 |
| 2025/11/18 | 3,420 | 3,430 | 3,400 | 3,410 | 20,100 |
| 2025/11/17 | 3,430 | 3,430 | 3,375 | 3,425 | 31,700 |
| 2025/11/14 | 3,375 | 3,435 | 3,370 | 3,430 | 39,000 |
| 2025/11/13 | 3,375 | 3,400 | 3,375 | 3,395 | 42,400 |
| 2025/11/12 | 3,380 | 3,410 | 3,355 | 3,370 | 57,900 |
| 2025/11/11 | 3,390 | 3,390 | 3,375 | 3,380 | 13,900 |
| 2025/11/10 | 3,380 | 3,385 | 3,370 | 3,385 | 12,600 |
| 2025/11/07 | 3,360 | 3,370 | 3,350 | 3,355 | 9,000 |
| 2025/11/06 | 3,365 | 3,370 | 3,350 | 3,355 | 15,500 |
| 2025/11/05 | 3,385 | 3,385 | 3,320 | 3,340 | 40,800 |
| 2025/11/04 | 3,360 | 3,390 | 3,360 | 3,375 | 22,200 |
| 2025/10/31 | 3,355 | 3,360 | 3,345 | 3,355 | 12,900 |
| 2025/10/30 | 3,335 | 3,345 | 3,330 | 3,345 | 14,700 |
| 2025/10/29 | 3,355 | 3,355 | 3,330 | 3,330 | 20,100 |
| 2025/10/28 | 3,360 | 3,365 | 3,345 | 3,345 | 28,000 |
| 2025/10/27 | 3,355 | 3,355 | 3,340 | 3,345 | 19,600 |
| 2025/10/24 | 3,350 | 3,360 | 3,340 | 3,340 | 16,500 |
| 2025/10/23 | 3,350 | 3,360 | 3,330 | 3,350 | 13,600 |
| 2025/10/22 | 3,320 | 3,360 | 3,315 | 3,345 | 29,000 |
| 2025/10/21 | 3,315 | 3,320 | 3,315 | 3,320 | 6,600 |
| 2025/10/20 | 3,320 | 3,325 | 3,310 | 3,315 | 14,200 |
| 2025/10/17 | 3,325 | 3,325 | 3,300 | 3,300 | 18,400 |
| 2025/10/16 | 3,315 | 3,335 | 3,310 | 3,325 | 16,700 |
| 2025/10/15 | 3,305 | 3,320 | 3,305 | 3,315 | 19,600 |
| 2025/10/14 | 3,295 | 3,305 | 3,270 | 3,295 | 63,100 |
| 2025/10/10 | 3,360 | 3,365 | 3,315 | 3,315 | 22,800 |
| 2025/10/09 | 3,365 | 3,370 | 3,355 | 3,355 | 12,400 |
| 2025/10/08 | 3,365 | 3,380 | 3,360 | 3,360 | 17,300 |
| 2025/10/07 | 3,345 | 3,380 | 3,330 | 3,365 | 17,200 |
| 2025/10/06 | 3,320 | 3,335 | 3,320 | 3,330 | 30,700 |
| 2025/10/03 | 3,300 | 3,315 | 3,300 | 3,300 | 19,100 |
| 2025/10/02 | 3,315 | 3,320 | 3,300 | 3,300 | 20,100 |
| 2025/10/01 | 3,355 | 3,355 | 3,295 | 3,310 | 61,600 |
| 2025/09/30 | 3,435 | 3,435 | 3,345 | 3,350 | 62,500 |
| 2025/09/29 | 3,370 | 3,440 | 3,355 | 3,425 | 63,000 |
| 2025/09/26 | 3,340 | 3,360 | 3,340 | 3,355 | 50,300 |
| 2025/09/25 | 3,360 | 3,365 | 3,355 | 3,360 | 31,000 |
| 2025/09/24 | 3,365 | 3,370 | 3,350 | 3,355 | 24,300 |
| 2025/09/22 | 3,345 | 3,365 | 3,335 | 3,355 | 30,000 |
| 2025/09/19 | 3,350 | 3,365 | 3,330 | 3,335 | 44,000 |
| 2025/09/18 | 3,350 | 3,355 | 3,340 | 3,345 | 28,400 |
| 2025/09/17 | 3,360 | 3,360 | 3,335 | 3,350 | 25,100 |
| 2025/09/16 | 3,345 | 3,355 | 3,330 | 3,355 | 40,200 |
| 2025/09/12 | 3,345 | 3,345 | 3,320 | 3,335 | 49,100 |
| 2025/09/11 | 3,355 | 3,360 | 3,340 | 3,350 | 27,000 |
| 2025/09/10 | 3,370 | 3,370 | 3,345 | 3,355 | 22,900 |
| 2025/09/09 | 3,350 | 3,395 | 3,330 | 3,360 | 56,400 |
| 2025/09/08 | 3,325 | 3,345 | 3,320 | 3,345 | 24,300 |
| 2025/09/05 | 3,305 | 3,320 | 3,300 | 3,320 | 19,200 |
| 2025/09/04 | 3,320 | 3,320 | 3,295 | 3,305 | 32,200 |
| 2025/09/03 | 3,340 | 3,345 | 3,310 | 3,315 | 36,100 |
| 2025/09/02 | 3,320 | 3,350 | 3,315 | 3,345 | 28,900 |
| 2025/09/01 | 3,320 | 3,325 | 3,300 | 3,315 | 37,000 |
| 2025/08/29 | 3,350 | 3,350 | 3,310 | 3,315 | 44,000 |
| 2025/08/28 | 3,330 | 3,345 | 3,325 | 3,345 | 35,000 |
| 2025/08/27 | 3,320 | 3,330 | 3,315 | 3,325 | 26,900 |
| 2025/08/26 | 3,330 | 3,340 | 3,320 | 3,330 | 37,100 |
| 2025/08/25 | 3,345 | 3,345 | 3,325 | 3,330 | 38,800 |
| 2025/08/22 | 3,350 | 3,360 | 3,325 | 3,325 | 46,800 |
| 2025/08/21 | 3,345 | 3,350 | 3,330 | 3,345 | 37,500 |
| 2025/08/20 | 3,330 | 3,355 | 3,305 | 3,345 | 70,100 |
| 2025/08/19 | 3,325 | 3,340 | 3,320 | 3,330 | 58,200 |
| 2025/08/18 | 3,310 | 3,340 | 3,305 | 3,320 | 74,100 |
| 2025/08/15 | 3,275 | 3,310 | 3,250 | 3,275 | 71,700 |
| 2025/08/14 | 3,235 | 3,300 | 3,235 | 3,275 | 93,800 |