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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,060 | 3,095 | 3,045 | 3,085 | 87,500 |
| 2025/08/07 | 3,050 | 3,095 | 3,050 | 3,085 | 67,500 |
| 2025/08/06 | 3,030 | 3,050 | 3,030 | 3,050 | 41,400 |
| 2025/08/05 | 3,025 | 3,035 | 3,015 | 3,030 | 38,000 |
| 2025/08/04 | 3,010 | 3,015 | 3,005 | 3,015 | 57,800 |
| 2025/08/01 | 3,030 | 3,050 | 3,025 | 3,040 | 48,400 |
| 2025/07/31 | 3,035 | 3,035 | 3,020 | 3,025 | 36,100 |
| 2025/07/30 | 3,025 | 3,045 | 3,020 | 3,025 | 25,100 |
| 2025/07/29 | 3,050 | 3,050 | 3,020 | 3,035 | 58,600 |
| 2025/07/28 | 3,065 | 3,065 | 3,045 | 3,055 | 24,500 |
| 2025/07/25 | 3,080 | 3,080 | 3,045 | 3,060 | 41,400 |
| 2025/07/24 | 3,060 | 3,090 | 3,060 | 3,080 | 55,800 |
| 2025/07/23 | 3,075 | 3,080 | 3,050 | 3,060 | 53,700 |
| 2025/07/22 | 3,020 | 3,060 | 3,015 | 3,055 | 88,300 |
| 2025/07/18 | 3,015 | 3,025 | 3,000 | 3,000 | 49,600 |
| 2025/07/17 | 3,015 | 3,015 | 2,999 | 3,000 | 44,100 |
| 2025/07/16 | 3,015 | 3,020 | 2,995 | 3,000 | 104,200 |
| 2025/07/15 | 3,030 | 3,045 | 3,015 | 3,020 | 61,400 |
| 2025/07/14 | 3,025 | 3,045 | 3,025 | 3,025 | 80,300 |
| 2025/07/11 | 3,020 | 3,040 | 3,015 | 3,025 | 91,000 |
| 2025/07/10 | 3,075 | 3,075 | 3,015 | 3,015 | 125,900 |
| 2025/07/09 | 3,070 | 3,080 | 3,055 | 3,065 | 57,700 |
| 2025/07/08 | 3,090 | 3,090 | 3,060 | 3,070 | 84,200 |
| 2025/07/07 | 3,155 | 3,160 | 3,100 | 3,105 | 94,200 |
| 2025/07/04 | 3,140 | 3,180 | 3,140 | 3,155 | 95,900 |
| 2025/07/03 | 3,140 | 3,165 | 3,120 | 3,140 | 87,200 |
| 2025/07/02 | 3,125 | 3,160 | 3,105 | 3,135 | 102,200 |
| 2025/07/01 | 3,150 | 3,185 | 3,140 | 3,140 | 143,100 |
| 2025/06/30 | 3,100 | 3,190 | 3,075 | 3,130 | 360,500 |
| 2025/06/27 | 3,130 | 3,145 | 3,050 | 3,060 | 863,000 |
| 2025/06/26 | 3,330 | 3,355 | 3,035 | 3,050 | 1,303,200 |
| 2025/06/25 | 3,640 | 3,675 | 3,430 | 3,430 | 2,188,600 |
| 2025/06/24 | 4,130 | 4,130 | 4,130 | 4,130 | 1,595,000 |
| 2025/06/23 | 3,395 | 3,430 | 3,385 | 3,430 | 2,000 |
| 2025/06/20 | 3,490 | 3,505 | 3,355 | 3,395 | 4,500 |
| 2025/06/19 | 3,410 | 3,445 | 3,350 | 3,350 | 1,700 |
| 2025/06/18 | 3,470 | 3,505 | 3,350 | 3,375 | 7,800 |
| 2025/06/17 | 3,480 | 3,495 | 3,470 | 3,470 | 1,300 |
| 2025/06/16 | 3,390 | 3,475 | 3,370 | 3,475 | 2,100 |
| 2025/06/13 | 3,520 | 3,520 | 3,385 | 3,410 | 4,300 |
| 2025/06/12 | 3,520 | 3,570 | 3,520 | 3,570 | 800 |
| 2025/06/10 | 3,555 | 3,570 | 3,525 | 3,540 | 600 |
| 2025/06/09 | 3,505 | 3,590 | 3,500 | 3,555 | 8,500 |
| 2025/06/06 | 3,645 | 3,645 | 3,615 | 3,615 | 1,100 |
| 2025/06/05 | 3,620 | 3,650 | 3,615 | 3,650 | 500 |
| 2025/06/04 | 3,655 | 3,665 | 3,640 | 3,640 | 700 |
| 2025/06/03 | 3,665 | 3,685 | 3,635 | 3,655 | 1,900 |
| 2025/06/02 | 3,710 | 3,760 | 3,685 | 3,720 | 1,600 |
| 2025/05/30 | 3,555 | 3,720 | 3,515 | 3,705 | 7,800 |
| 2025/05/29 | 3,505 | 3,545 | 3,505 | 3,545 | 400 |
| 2025/05/28 | 3,545 | 3,545 | 3,510 | 3,545 | 800 |
| 2025/05/27 | 3,570 | 3,570 | 3,515 | 3,535 | 2,800 |
| 2025/05/26 | 3,565 | 3,635 | 3,505 | 3,545 | 2,900 |
| 2025/05/23 | 3,605 | 3,635 | 3,530 | 3,570 | 3,500 |
| 2025/05/22 | 3,665 | 3,725 | 3,635 | 3,645 | 2,000 |
| 2025/05/21 | 3,710 | 3,740 | 3,705 | 3,705 | 400 |
| 2025/05/20 | 3,710 | 3,720 | 3,710 | 3,720 | 300 |
| 2025/05/19 | 3,750 | 3,765 | 3,710 | 3,745 | 1,700 |
| 2025/05/16 | 3,705 | 3,750 | 3,705 | 3,720 | 800 |
| 2025/05/15 | 3,670 | 3,780 | 3,670 | 3,710 | 2,700 |
| 2025/05/14 | 3,715 | 3,715 | 3,665 | 3,695 | 3,400 |
| 2025/05/13 | 3,800 | 3,800 | 3,675 | 3,745 | 3,100 |
| 2025/05/12 | 3,745 | 3,800 | 3,675 | 3,730 | 2,400 |
| 2025/05/09 | 3,780 | 4,000 | 3,605 | 3,750 | 48,100 |
| 2025/05/08 | 3,815 | 3,840 | 3,750 | 3,780 | 6,800 |
| 2025/05/07 | 3,780 | 3,870 | 3,780 | 3,820 | 4,000 |
| 2025/05/02 | 3,765 | 3,815 | 3,745 | 3,815 | 5,100 |
| 2025/05/01 | 3,785 | 3,815 | 3,745 | 3,805 | 3,500 |
| 2025/04/30 | 3,705 | 3,880 | 3,655 | 3,775 | 7,400 |
| 2025/04/28 | 3,565 | 3,640 | 3,565 | 3,565 | 1,500 |
| 2025/04/25 | 3,525 | 3,570 | 3,520 | 3,565 | 700 |
| 2025/04/24 | 3,525 | 3,530 | 3,525 | 3,525 | 400 |
| 2025/04/23 | 3,615 | 3,615 | 3,520 | 3,520 | 2,000 |
| 2025/04/22 | 3,625 | 3,660 | 3,560 | 3,560 | 5,200 |
| 2025/04/21 | 3,580 | 3,680 | 3,580 | 3,640 | 700 |
| 2025/04/18 | 3,455 | 3,650 | 3,455 | 3,650 | 2,200 |
| 2025/04/16 | 3,400 | 3,450 | 3,375 | 3,435 | 3,500 |
| 2025/04/15 | 3,425 | 3,465 | 3,410 | 3,410 | 1,900 |
| 2025/04/14 | 3,480 | 3,480 | 3,360 | 3,430 | 6,700 |
| 2025/04/11 | 3,375 | 3,465 | 3,375 | 3,430 | 5,500 |
| 2025/04/10 | 3,385 | 3,465 | 3,385 | 3,445 | 4,300 |
| 2025/04/09 | 3,450 | 3,455 | 3,335 | 3,350 | 6,300 |
| 2025/04/08 | 3,375 | 3,525 | 3,375 | 3,450 | 8,300 |
| 2025/04/07 | 3,350 | 3,505 | 3,245 | 3,340 | 17,300 |
| 2025/04/04 | 3,565 | 3,615 | 3,300 | 3,420 | 23,600 |
| 2025/04/03 | 3,670 | 3,700 | 3,580 | 3,625 | 18,600 |
| 2025/04/02 | 3,640 | 3,720 | 3,640 | 3,675 | 5,200 |
| 2025/04/01 | 3,720 | 3,785 | 3,695 | 3,710 | 7,800 |
| 2025/03/31 | 3,790 | 3,790 | 3,655 | 3,715 | 10,100 |
| 2025/03/28 | 3,675 | 3,780 | 3,665 | 3,720 | 10,300 |
| 2025/03/27 | 3,565 | 3,800 | 3,565 | 3,785 | 24,800 |
| 2025/03/26 | 3,680 | 3,680 | 3,530 | 3,590 | 31,600 |
| 2025/03/25 | 3,700 | 3,730 | 3,680 | 3,705 | 1,908,000 |
| 2025/03/24 | 3,735 | 3,735 | 3,645 | 3,685 | 3,400 |
| 2025/03/21 | 3,780 | 3,780 | 3,665 | 3,665 | 7,700 |
| 2025/03/19 | 3,730 | 3,780 | 3,710 | 3,710 | 5,600 |
| 2025/03/18 | 3,835 | 3,835 | 3,745 | 3,755 | 5,300 |
| 2025/03/17 | 3,815 | 3,860 | 3,780 | 3,840 | 10,900 |
| 2025/03/14 | 3,715 | 3,870 | 3,715 | 3,810 | 9,400 |
| 2025/03/13 | 3,700 | 3,740 | 3,700 | 3,740 | 600 |
| 2025/03/12 | 3,755 | 3,755 | 3,685 | 3,700 | 6,100 |
| 2025/03/11 | 3,700 | 3,755 | 3,655 | 3,755 | 2,600 |
| 2025/03/10 | 3,850 | 3,860 | 3,760 | 3,760 | 5,000 |
| 2025/03/07 | 3,800 | 3,895 | 3,800 | 3,885 | 5,600 |
| 2025/03/06 | 3,900 | 3,910 | 3,800 | 3,815 | 6,700 |
| 2025/03/05 | 3,835 | 3,865 | 3,695 | 3,830 | 18,300 |
| 2025/03/04 | 3,550 | 3,790 | 3,550 | 3,785 | 20,800 |
| 2025/03/03 | 3,620 | 3,650 | 3,520 | 3,565 | 7,100 |
| 2025/02/28 | 3,415 | 3,620 | 3,405 | 3,550 | 14,500 |
| 2025/02/27 | 3,375 | 3,445 | 3,375 | 3,400 | 3,200 |
| 2025/02/26 | 3,425 | 3,460 | 3,360 | 3,370 | 5,500 |
| 2025/02/25 | 3,420 | 3,465 | 3,390 | 3,425 | 3,900 |
| 2025/02/21 | 3,600 | 3,600 | 3,430 | 3,435 | 12,100 |
| 2025/02/20 | 3,645 | 3,730 | 3,545 | 3,550 | 14,100 |
| 2025/02/19 | 3,810 | 3,810 | 3,610 | 3,645 | 9,700 |
| 2025/02/18 | 4,015 | 4,050 | 3,655 | 3,810 | 30,600 |
| 2025/02/17 | 4,220 | 4,220 | 3,955 | 3,955 | 3,000 |
| 2025/02/14 | 4,370 | 4,370 | 4,225 | 4,225 | 3,400 |
| 2025/02/13 | 4,385 | 4,385 | 4,320 | 4,365 | 8,000 |
| 2025/02/12 | 4,410 | 4,410 | 4,275 | 4,385 | 7,900 |
| 2025/02/10 | 4,290 | 4,440 | 4,290 | 4,385 | 7,100 |
| 2025/02/07 | 4,155 | 4,285 | 4,155 | 4,285 | 3,700 |
| 2025/02/06 | 4,060 | 4,110 | 4,055 | 4,110 | 2,400 |
| 2025/02/05 | 4,010 | 4,060 | 3,970 | 4,060 | 7,600 |
| 2025/02/04 | 4,025 | 4,025 | 3,955 | 4,015 | 3,900 |
| 2025/02/03 | 3,820 | 4,075 | 3,820 | 3,955 | 15,300 |
| 2025/01/31 | 3,915 | 4,015 | 3,805 | 3,810 | 22,600 |
| 2025/01/30 | 3,885 | 4,010 | 3,780 | 3,870 | 77,600 |
| 2025/01/29 | 3,905 | 3,955 | 3,890 | 3,925 | 6,700 |
| 2025/01/28 | 3,870 | 3,945 | 3,865 | 3,910 | 10,700 |
| 2025/01/27 | 3,890 | 3,980 | 3,860 | 3,870 | 7,500 |
| 2025/01/24 | 3,815 | 4,070 | 3,815 | 3,890 | 8,600 |
| 2025/01/23 | 3,890 | 3,940 | 3,780 | 3,835 | 10,700 |
| 2025/01/22 | 3,940 | 4,025 | 3,875 | 3,880 | 8,800 |
| 2025/01/21 | 3,980 | 4,070 | 3,950 | 3,955 | 7,400 |
| 2025/01/20 | 3,915 | 4,110 | 3,915 | 4,050 | 10,200 |
| 2025/01/17 | 3,975 | 4,010 | 3,900 | 3,970 | 13,600 |
| 2025/01/16 | 4,015 | 4,100 | 3,905 | 4,000 | 14,200 |
| 2025/01/15 | 4,050 | 4,080 | 3,975 | 4,015 | 7,200 |
| 2025/01/14 | 4,050 | 4,100 | 3,975 | 4,050 | 9,100 |
| 2025/01/10 | 4,085 | 4,100 | 4,040 | 4,040 | 1,700 |
| 2025/01/09 | 4,105 | 4,105 | 4,080 | 4,085 | 1,200 |
| 2025/01/08 | 4,130 | 4,150 | 4,080 | 4,105 | 5,900 |
| 2025/01/07 | 4,170 | 4,170 | 4,080 | 4,130 | 6,700 |
| 2025/01/06 | 4,195 | 4,195 | 3,990 | 4,130 | 13,800 |
| 2024/12/30 | 3,890 | 4,140 | 3,890 | 4,105 | 8,300 |
| 2024/12/27 | 3,760 | 3,905 | 3,760 | 3,890 | 4,500 |
| 2024/12/26 | 3,760 | 3,820 | 3,750 | 3,760 | 5,300 |
| 2024/12/25 | 3,745 | 3,770 | 3,735 | 3,770 | 2,400 |
| 2024/12/24 | 3,775 | 3,795 | 3,725 | 3,750 | 1,200 |
| 2024/12/23 | 3,805 | 3,830 | 3,760 | 3,770 | 1,400 |
| 2024/12/20 | 3,835 | 3,835 | 3,765 | 3,805 | 700 |
| 2024/12/19 | 3,780 | 3,840 | 3,780 | 3,840 | 3,200 |
| 2024/12/18 | 3,810 | 3,810 | 3,795 | 3,795 | 500 |
| 2024/12/17 | 3,765 | 3,810 | 3,755 | 3,810 | 2,200 |
| 2024/12/16 | 3,785 | 3,785 | 3,700 | 3,765 | 6,000 |
| 2024/12/13 | 3,750 | 3,805 | 3,705 | 3,715 | 7,800 |
| 2024/12/12 | 3,750 | 3,785 | 3,720 | 3,770 | 5,800 |
| 2024/12/11 | 3,785 | 3,800 | 3,740 | 3,745 | 5,300 |
| 2024/12/10 | 3,815 | 3,815 | 3,745 | 3,790 | 4,600 |
| 2024/12/09 | 3,730 | 3,780 | 3,730 | 3,745 | 3,000 |
| 2024/12/06 | 3,705 | 3,760 | 3,690 | 3,730 | 4,600 |
| 2024/12/05 | 3,720 | 3,750 | 3,690 | 3,705 | 4,100 |
| 2024/12/04 | 3,725 | 3,735 | 3,660 | 3,705 | 6,600 |
| 2024/12/03 | 3,755 | 3,785 | 3,705 | 3,705 | 9,200 |
| 2024/12/02 | 3,725 | 3,790 | 3,705 | 3,730 | 8,900 |
| 2024/11/29 | 3,760 | 3,785 | 3,720 | 3,785 | 4,400 |
| 2024/11/28 | 3,710 | 3,860 | 3,685 | 3,760 | 10,300 |
| 2024/11/27 | 3,620 | 3,675 | 3,595 | 3,615 | 7,600 |
| 2024/11/26 | 3,665 | 3,680 | 3,625 | 3,665 | 4,900 |
| 2024/11/25 | 3,695 | 3,735 | 3,655 | 3,680 | 8,000 |
| 2024/11/22 | 3,640 | 3,735 | 3,600 | 3,695 | 8,600 |
| 2024/11/21 | 3,585 | 3,595 | 3,520 | 3,570 | 11,300 |
| 2024/11/20 | 3,555 | 3,665 | 3,555 | 3,585 | 10,400 |
| 2024/11/19 | 3,605 | 3,680 | 3,545 | 3,610 | 9,000 |
| 2024/11/18 | 3,820 | 3,820 | 3,570 | 3,600 | 16,700 |
| 2024/11/15 | 4,065 | 4,065 | 3,840 | 3,845 | 8,500 |
| 2024/11/14 | 4,210 | 4,210 | 4,090 | 4,130 | 8,500 |
| 2024/11/13 | 4,110 | 4,215 | 4,090 | 4,210 | 4,100 |
| 2024/11/12 | 4,115 | 4,225 | 4,105 | 4,110 | 6,600 |
| 2024/11/11 | 4,030 | 4,115 | 4,030 | 4,115 | 4,700 |
| 2024/11/08 | 3,980 | 4,030 | 3,970 | 4,030 | 3,800 |
| 2024/11/07 | 3,960 | 3,985 | 3,915 | 3,980 | 2,400 |
| 2024/11/06 | 3,960 | 4,000 | 3,915 | 3,960 | 2,500 |
| 2024/11/05 | 3,940 | 3,975 | 3,940 | 3,960 | 2,900 |
| 2024/11/01 | 3,920 | 3,975 | 3,875 | 3,960 | 5,100 |
| 2024/10/31 | 3,870 | 3,945 | 3,840 | 3,925 | 11,000 |
| 2024/10/30 | 3,935 | 4,005 | 3,880 | 3,885 | 62,600 |
| 2024/10/29 | 3,930 | 4,025 | 3,905 | 4,005 | 7,400 |
| 2024/10/28 | 3,905 | 3,985 | 3,895 | 3,960 | 8,700 |
| 2024/10/25 | 3,940 | 3,985 | 3,910 | 3,925 | 7,800 |
| 2024/10/24 | 3,930 | 3,955 | 3,900 | 3,940 | 7,800 |
| 2024/10/23 | 4,010 | 4,025 | 3,925 | 3,960 | 7,900 |
| 2024/10/22 | 3,965 | 4,050 | 3,905 | 4,050 | 5,700 |
| 2024/10/21 | 3,975 | 3,995 | 3,890 | 3,965 | 7,300 |
| 2024/10/18 | 3,935 | 3,985 | 3,895 | 3,985 | 7,600 |
| 2024/10/17 | 3,960 | 4,000 | 3,940 | 3,945 | 4,300 |
| 2024/10/16 | 3,965 | 4,000 | 3,940 | 3,960 | 5,800 |
| 2024/10/15 | 3,910 | 4,070 | 3,910 | 3,990 | 8,300 |
| 2024/10/11 | 3,955 | 3,965 | 3,830 | 3,920 | 12,500 |