日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 366 370 360 362 101,000
1986/12/26 370 371 360 360 132,000
1986/12/25 385 385 380 380 126,000
1986/12/24 397 399 392 392 447,000
1986/12/23 386 394 386 392 190,000
1986/12/22 388 390 380 385 132,000
1986/12/19 391 391 384 390 160,000
1986/12/18 387 396 380 386 172,000
1986/12/17 385 386 380 382 111,000
1986/12/16 394 396 384 384 146,000
1986/12/15 387 390 385 387 190,000
1986/12/12 370 385 368 382 341,000
1986/12/11 371 373 370 370 269,000
1986/12/10 374 375 370 370 210,000
1986/12/09 375 375 370 370 138,000
1986/12/08 371 375 370 371 189,000
1986/12/06 375 376 363 366 192,000
1986/12/05 375 380 375 380 153,000
1986/12/04 381 383 375 375 222,000
1986/12/03 381 383 380 380 260,000
1986/12/02 383 383 380 380 209,000
1986/12/01 385 386 382 386 65,000
1986/11/29 382 385 380 385 134,000
1986/11/28 383 386 381 381 110,000
1986/11/27 381 388 378 381 82,000
1986/11/26 386 386 379 381 162,000
1986/11/25 394 394 389 391 69,000
1986/11/22 389 398 389 391 158,000
1986/11/21 390 393 384 393 130,000
1986/11/20 383 384 378 378 160,000
1986/11/19 375 381 375 378 67,000
1986/11/18 380 385 378 380 59,000
1986/11/17 384 385 375 378 72,000
1986/11/14 378 386 378 386 137,000
1986/11/13 385 388 377 378 110,000
1986/11/12 385 390 384 387 265,000
1986/11/11 384 389 380 385 147,000
1986/11/10 385 390 377 380 95,000
1986/11/07 385 397 371 371 265,000
1986/11/06 365 400 365 381 219,000
1986/11/05 370 370 361 363 79,000
1986/11/04 365 370 364 366 124,000
1986/11/01 360 369 360 363 154,000
1986/10/31 356 365 350 355 108,000
1986/10/30 351 351 347 350 116,000
1986/10/29 355 355 347 347 88,000
1986/10/28 355 356 351 351 52,000
1986/10/27 360 363 345 345 100,000
1986/10/25 369 369 353 355 92,000
1986/10/24 360 375 360 370 122,000
1986/10/23 352 360 347 357 71,000
1986/10/22 336 348 336 347 90,000
1986/10/21 353 360 338 339 135,000
1986/10/20 350 357 347 357 61,000
1986/10/17 345 350 345 345 78,000
1986/10/16 341 343 336 343 60,000
1986/10/15 343 343 340 340 27,000
1986/10/14 344 345 340 342 34,000
1986/10/13 350 350 341 344 32,000
1986/10/09 350 350 346 346 44,000
1986/10/08 350 360 340 340 55,000
1986/10/07 341 348 340 345 33,000
1986/10/06 348 350 342 342 23,000
1986/10/04 340 348 339 343 40,000
1986/10/03 340 340 330 339 99,000
1986/10/02 340 345 330 330 136,000
1986/10/01 355 358 339 339 134,000
1986/09/30 358 359 355 355 54,000
1986/09/29 359 359 354 355 66,000
1986/09/27 350 358 350 354 50,000
1986/09/26 355 360 352 352 92,000
1986/09/25 380 381 362 362 56,000
1986/09/24 386 390 375 375 42,000
1986/09/22 383 385 372 385 55,000
1986/09/19 410 410 395 398 161,000
1986/09/18 395 412 395 410 194,000
1986/09/17 370 379 365 375 118,000
1986/09/16 359 359 349 350 107,000
1986/09/12 350 352 329 329 52,000
1986/09/11 369 370 353 353 135,000
1986/09/10 375 375 368 368 58,000
1986/09/09 375 380 368 370 65,000
1986/09/08 379 384 370 380 69,000
1986/09/06 374 381 372 372 29,000
1986/09/05 375 378 375 378 38,000
1986/09/04 376 380 370 370 55,000
1986/09/03 369 392 369 375 49,000
1986/09/02 380 380 366 368 149,000
1986/09/01 381 383 380 380 85,000
1986/08/30 382 385 381 381 31,000
1986/08/29 382 385 381 381 100,000
1986/08/28 382 388 381 381 82,000
1986/08/27 395 395 381 381 115,000
1986/08/26 384 395 380 390 97,000
1986/08/25 389 398 379 379 96,000
1986/08/23 389 390 380 390 51,000
1986/08/22 371 380 370 379 63,000
1986/08/21 378 385 375 375 142,000
1986/08/20 390 395 381 381 90,000
1986/08/19 393 400 385 390 103,000
1986/08/18 387 394 385 390 135,000
1986/08/15 396 398 377 377 138,000
1986/08/14 401 401 395 400 174,000
1986/08/13 415 415 400 402 126,000
1986/08/12 421 423 416 416 119,000
1986/08/11 425 425 418 418 51,000
1986/08/08 421 429 416 429 138,000
1986/08/07 429 429 416 416 143,000
1986/08/06 425 430 423 425 121,000
1986/08/05 425 428 421 423 196,000
1986/08/04 435 435 425 430 36,000
1986/08/02 425 430 425 425 76,000
1986/08/01 430 440 425 427 66,000
1986/07/31 445 445 425 430 167,000
1986/07/30 446 446 420 420 298,000
1986/07/29 451 460 441 441 312,000
1986/07/28 445 464 443 464 385,000
1986/07/26 455 455 438 440 151,000
1986/07/25 444 460 444 450 633,000
1986/07/24 440 450 433 449 167,000
1986/07/23 435 440 427 435 216,000
1986/07/22 429 435 428 435 58,000
1986/07/21 431 433 425 432 155,000
1986/07/19 436 438 430 438 55,000
1986/07/18 431 434 425 426 147,000
1986/07/17 426 435 421 426 239,000
1986/07/16 435 435 425 426 127,000
1986/07/15 449 450 436 436 151,000
1986/07/14 450 455 448 450 155,000
1986/07/11 424 441 421 441 167,000
1986/07/10 420 427 420 420 215,000
1986/07/09 427 435 420 420 396,000
1986/07/08 426 432 425 427 307,000
1986/07/07 448 450 437 438 157,000
1986/07/05 440 450 437 443 206,000
1986/07/04 447 450 441 442 240,000
1986/07/03 450 456 446 446 239,000
1986/07/02 464 464 450 455 199,000
1986/07/01 456 460 445 460 406,000
1986/06/30 460 470 456 456 212,000
1986/06/28 459 463 459 463 116,000
1986/06/27 475 475 460 464 299,000
1986/06/26 486 486 473 473 338,000
1986/06/25 476 490 471 481 457,000
1986/06/24 467 482 462 476 397,000
1986/06/23 478 478 470 474 177,000
1986/06/21 474 478 470 478 234,000
1986/06/20 481 487 459 459 591,000
1986/06/19 491 495 480 484 482,000
1986/06/18 480 499 478 486 583,000
1986/06/17 490 495 478 478 387,000
1986/06/16 499 500 491 492 436,000
1986/06/13 495 500 486 488 692,000
1986/06/12 510 520 496 501 2,223,000
1986/06/11 509 517 501 501 4,396,000
1986/06/10 469 485 450 485 1,666,000
1986/06/09 464 470 460 469 731,000
1986/06/07 455 455 449 451 323,000
1986/06/06 460 464 455 455 326,000
1986/06/05 468 469 455 455 549,000
1986/06/04 470 474 461 464 1,245,000
1986/06/03 477 485 465 465 3,386,000
1986/06/02 447 470 440 464 2,762,000
1986/05/31 430 430 425 428 162,000
1986/05/30 425 430 420 430 245,000
1986/05/29 430 430 421 425 252,000
1986/05/28 429 429 415 415 472,000
1986/05/27 430 435 423 435 406,000
1986/05/26 449 450 430 435 307,000
1986/05/24 451 456 445 445 820,000
1986/05/23 446 456 440 448 1,168,000
1986/05/22 450 454 439 445 1,089,000
1986/05/21 434 449 431 443 983,000
1986/05/20 420 430 420 430 294,000
1986/05/19 420 427 420 423 180,000
1986/05/17 413 420 407 420 187,000
1986/05/16 415 422 410 410 316,000
1986/05/15 427 427 410 410 252,000
1986/05/14 433 433 425 425 441,000
1986/05/13 429 433 420 430 623,000
1986/05/12 450 458 439 439 1,852,000
1986/05/09 440 447 436 447 2,806,000
1986/05/08 423 437 423 431 1,847,000
1986/05/07 412 424 408 420 987,000
1986/05/06 415 420 410 415 642,000
1986/05/02 416 417 407 416 740,000
1986/05/01 427 430 416 417 1,820,000
1986/04/30 413 429 410 424 1,859,000
1986/04/28 395 422 395 415 2,827,000
1986/04/26 380 395 380 395 465,000
1986/04/25 375 380 371 378 175,000
1986/04/24 370 373 363 370 116,000
1986/04/23 367 375 366 372 134,000
1986/04/22 380 380 370 370 193,000
1986/04/21 389 389 378 378 362,000
1986/04/19 388 400 382 390 1,328,000
1986/04/18 376 385 375 385 768,000
1986/04/17 380 380 373 375 472,000
1986/04/16 360 389 360 380 1,313,000
1986/04/15 359 360 355 355 205,000
1986/04/14 355 358 355 358 107,000
1986/04/11 355 355 351 355 52,000
1986/04/10 349 357 348 350 114,000
1986/04/09 354 355 348 349 63,000
1986/04/08 349 351 348 350 47,000
1986/04/07 349 350 346 350 41,000
1986/04/05 352 355 345 345 149,000
1986/04/04 349 350 348 350 139,000
1986/04/03 350 350 341 347 120,000
1986/04/02 339 345 339 345 55,000
1986/04/01 340 345 335 339 72,000
1986/03/31 335 345 332 345 89,000
1986/03/29 345 345 343 345 51,000
1986/03/28 345 349 344 344 105,000
1986/03/27 344 350 344 350 101,000
1986/03/26 348 353 341 353 217,000
1986/03/25 341 353 341 353 141,000
1986/03/24 340 345 340 343 66,000
1986/03/22 349 350 345 348 134,000
1986/03/20 345 350 344 347 110,000
1986/03/19 348 348 344 344 78,000
1986/03/18 347 350 345 348 87,000
1986/03/17 355 356 343 345 110,000
1986/03/15 347 362 346 357 127,000
1986/03/14 340 348 340 346 136,000
1986/03/13 342 342 340 340 153,000
1986/03/12 344 344 341 343 96,000
1986/03/11 345 345 342 344 83,000
1986/03/10 341 347 340 345 142,000
1986/03/07 347 348 347 347 65,000
1986/03/06 348 349 343 346 74,000
1986/03/05 341 348 341 343 54,000
1986/03/04 335 340 335 337 66,000
1986/03/03 330 335 330 333 98,000
1986/03/01 331 334 330 330 49,000
1986/02/28 335 335 329 330 208,000
1986/02/27 340 341 335 335 120,000
1986/02/26 345 349 340 340 73,000
1986/02/25 341 349 340 345 81,000
1986/02/24 345 345 340 340 90,000
1986/02/22 341 345 340 341 36,000
1986/02/21 335 345 332 339 77,000
1986/02/20 338 340 332 334 107,000
1986/02/19 341 345 340 340 90,000
1986/02/18 343 345 342 343 58,000
1986/02/17 345 345 342 342 69,000
1986/02/15 344 350 344 350 44,000
1986/02/14 344 350 342 342 62,000
1986/02/13 346 346 342 342 109,000
1986/02/12 352 352 347 347 98,000
1986/02/10 345 349 343 346 105,000
1986/02/07 354 355 347 347 28,000
1986/02/06 345 356 344 356 88,000
1986/02/05 342 350 341 345 66,000
1986/02/04 341 341 340 341 63,000
1986/02/03 341 344 340 340 42,000
1986/02/01 345 350 338 338 57,000
1986/01/31 346 350 345 345 127,000
1986/01/30 360 364 355 356 184,000
1986/01/29 364 365 354 355 285,000
1986/01/28 348 355 346 355 97,000
1986/01/27 354 355 350 350 56,000
1986/01/25 359 359 350 351 112,000
1986/01/24 354 363 354 355 231,000
1986/01/23 345 355 340 350 174,000
1986/01/22 332 340 330 340 199,000
1986/01/21 332 333 332 332 140,000
1986/01/20 333 334 331 332 114,000
1986/01/18 334 334 331 332 29,000
1986/01/17 333 335 333 335 39,000
1986/01/16 331 333 330 330 95,000
1986/01/14 335 335 331 333 35,000
1986/01/13 335 335 332 333 37,000
1986/01/10 333 338 331 333 62,000
1986/01/09 345 345 337 337 51,000
1986/01/08 332 340 331 340 154,000
1986/01/07 336 339 331 335 30,000
1986/01/06 339 339 330 336 48,000
1986/01/04 339 339 335 336 36,000

このページの先頭へ