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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,680 | 3,805 | 3,660 | 3,715 | 7,400 |
| 2024/07/25 | 3,710 | 3,745 | 3,670 | 3,680 | 9,600 |
| 2024/07/24 | 3,810 | 3,810 | 3,705 | 3,755 | 6,900 |
| 2024/07/23 | 3,825 | 3,845 | 3,765 | 3,830 | 4,500 |
| 2024/07/22 | 3,815 | 3,830 | 3,750 | 3,785 | 6,700 |
| 2024/07/19 | 3,785 | 3,825 | 3,745 | 3,815 | 6,700 |
| 2024/07/18 | 3,780 | 3,880 | 3,735 | 3,855 | 10,000 |
| 2024/07/17 | 3,890 | 3,965 | 3,735 | 3,735 | 14,200 |
| 2024/07/16 | 3,855 | 3,945 | 3,855 | 3,900 | 6,900 |
| 2024/07/12 | 3,795 | 3,850 | 3,720 | 3,770 | 12,700 |
| 2024/07/11 | 3,755 | 3,795 | 3,700 | 3,725 | 9,000 |
| 2024/07/10 | 3,725 | 3,815 | 3,725 | 3,755 | 11,600 |
| 2024/07/09 | 3,770 | 3,830 | 3,670 | 3,725 | 13,200 |
| 2024/07/08 | 3,910 | 3,915 | 3,765 | 3,770 | 8,000 |
| 2024/07/05 | 3,960 | 3,960 | 3,835 | 3,905 | 4,400 |
| 2024/07/04 | 3,980 | 4,015 | 3,850 | 3,890 | 11,100 |
| 2024/07/03 | 3,990 | 3,990 | 3,880 | 3,885 | 7,900 |
| 2024/07/02 | 3,945 | 4,000 | 3,905 | 3,990 | 8,500 |
| 2024/07/01 | 3,855 | 3,890 | 3,835 | 3,880 | 6,600 |
| 2024/06/28 | 3,745 | 3,795 | 3,715 | 3,785 | 7,200 |
| 2024/06/27 | 3,835 | 3,835 | 3,655 | 3,675 | 10,100 |
| 2024/06/26 | 3,910 | 3,915 | 3,760 | 3,825 | 4,700 |
| 2024/06/25 | 3,820 | 3,950 | 3,805 | 3,900 | 7,600 |
| 2024/06/24 | 3,840 | 3,850 | 3,760 | 3,830 | 5,700 |
| 2024/06/21 | 3,720 | 3,870 | 3,690 | 3,840 | 6,800 |
| 2024/06/20 | 3,785 | 3,830 | 3,690 | 3,720 | 6,500 |
| 2024/06/19 | 3,790 | 3,940 | 3,745 | 3,770 | 9,600 |
| 2024/06/18 | 3,775 | 3,855 | 3,750 | 3,810 | 6,600 |
| 2024/06/17 | 3,820 | 3,820 | 3,670 | 3,725 | 7,800 |
| 2024/06/14 | 3,680 | 3,755 | 3,660 | 3,755 | 5,700 |
| 2024/06/13 | 3,715 | 3,750 | 3,700 | 3,700 | 3,200 |
| 2024/06/12 | 3,805 | 3,820 | 3,675 | 3,705 | 4,800 |
| 2024/06/11 | 3,750 | 3,780 | 3,650 | 3,735 | 17,800 |
| 2024/06/10 | 3,880 | 3,880 | 3,735 | 3,780 | 4,000 |
| 2024/06/07 | 3,790 | 3,790 | 3,635 | 3,740 | 9,000 |
| 2024/06/06 | 3,745 | 3,825 | 3,740 | 3,790 | 1,800 |
| 2024/06/05 | 3,745 | 3,825 | 3,720 | 3,745 | 6,400 |
| 2024/06/04 | 3,850 | 3,890 | 3,725 | 3,740 | 8,800 |
| 2024/06/03 | 3,770 | 3,880 | 3,700 | 3,860 | 13,000 |
| 2024/05/31 | 3,815 | 3,845 | 3,760 | 3,765 | 3,500 |
| 2024/05/30 | 3,740 | 3,825 | 3,740 | 3,795 | 7,900 |
| 2024/05/29 | 3,785 | 3,805 | 3,740 | 3,740 | 3,700 |
| 2024/05/28 | 3,920 | 3,920 | 3,770 | 3,785 | 6,800 |
| 2024/05/27 | 4,065 | 4,065 | 3,755 | 3,870 | 17,600 |
| 2024/05/24 | 3,990 | 4,075 | 3,965 | 3,995 | 4,700 |
| 2024/05/23 | 4,090 | 4,100 | 4,020 | 4,050 | 7,500 |
| 2024/05/22 | 4,015 | 4,120 | 4,000 | 4,030 | 8,700 |
| 2024/05/21 | 4,040 | 4,125 | 3,910 | 3,965 | 14,400 |
| 2024/05/20 | 3,985 | 4,095 | 3,920 | 4,040 | 11,400 |
| 2024/05/17 | 3,775 | 4,030 | 3,770 | 4,030 | 10,600 |
| 2024/05/16 | 3,765 | 3,945 | 3,755 | 3,915 | 21,200 |
| 2024/05/15 | 3,460 | 3,815 | 3,410 | 3,770 | 34,400 |
| 2024/05/14 | 3,205 | 3,365 | 3,205 | 3,320 | 22,600 |
| 2024/05/13 | 3,275 | 3,380 | 3,275 | 3,380 | 7,000 |
| 2024/05/10 | 3,270 | 3,365 | 3,255 | 3,290 | 5,000 |
| 2024/05/09 | 3,260 | 3,320 | 3,110 | 3,275 | 32,700 |
| 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 |
| 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 |