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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 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 |