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
1987/12/28 400 424 400 424 98,000
1987/12/26 410 425 410 414 192,000
1987/12/25 412 413 405 408 173,000
1987/12/24 416 420 413 420 180,000
1987/12/23 417 420 416 416 103,000
1987/12/22 420 420 416 416 88,000
1987/12/21 420 430 413 420 135,000
1987/12/18 418 418 410 415 179,000
1987/12/17 423 430 413 413 181,000
1987/12/16 430 430 421 424 102,000
1987/12/15 417 425 417 420 74,000
1987/12/14 430 430 415 415 136,000
1987/12/11 425 435 416 431 164,000
1987/12/10 439 440 424 425 261,000
1987/12/09 436 448 426 426 220,000
1987/12/08 420 448 420 441 506,000
1987/12/07 409 415 403 415 135,000
1987/12/05 403 409 400 400 97,000
1987/12/04 403 410 403 409 87,000
1987/12/03 410 410 403 410 168,000
1987/12/02 400 410 399 400 123,000
1987/12/01 400 401 396 400 97,000
1987/11/30 399 403 399 400 199,000
1987/11/28 401 409 396 409 56,000
1987/11/27 407 409 400 408 243,000
1987/11/26 410 410 405 407 121,000
1987/11/25 412 418 405 410 98,000
1987/11/24 405 415 405 411 122,000
1987/11/20 406 408 405 405 37,000
1987/11/19 413 420 409 412 86,000
1987/11/18 410 420 408 408 59,000
1987/11/17 420 421 410 410 93,000
1987/11/16 425 425 417 418 62,000
1987/11/13 425 430 422 425 135,000
1987/11/12 391 402 391 400 148,000
1987/11/11 386 396 385 390 190,000
1987/11/10 395 400 386 390 112,000
1987/11/09 405 409 385 385 250,000
1987/11/07 410 410 406 409 111,000
1987/11/06 410 412 405 406 160,000
1987/11/05 427 428 405 410 108,000
1987/11/04 440 440 425 425 92,000
1987/11/02 430 440 430 440 86,000
1987/10/31 431 434 430 430 54,000
1987/10/30 435 435 423 430 195,000
1987/10/29 415 430 400 400 108,000
1987/10/28 439 440 430 430 114,000
1987/10/27 410 430 410 428 134,000
1987/10/26 450 455 415 420 248,000
1987/10/24 460 463 440 460 112,000
1987/10/23 450 465 450 465 436,000
1987/10/22 472 476 460 476 601,000
1987/10/21 438 448 425 432 444,000
1987/10/20 403 403 403 403 187,000
1987/10/19 475 485 475 483 327,000
1987/10/16 492 500 485 500 441,000
1987/10/15 505 510 500 502 386,000
1987/10/14 514 514 505 511 822,000
1987/10/13 510 513 505 505 606,000
1987/10/12 515 515 510 515 434,000
1987/10/09 524 529 510 510 1,361,000
1987/10/08 514 545 511 523 3,054,000
1987/10/07 510 518 500 510 1,689,000
1987/10/06 519 519 509 515 3,134,000
1987/10/05 480 519 475 509 3,902,000
1987/10/03 476 486 470 480 586,000
1987/10/02 490 498 470 476 2,951,000
1987/10/01 465 498 457 485 3,612,000
1987/09/30 450 469 440 462 625,000
1987/09/29 435 450 435 445 158,000
1987/09/28 435 438 430 430 116,000
1987/09/26 443 443 430 440 81,000
1987/09/25 430 439 430 430 71,000
1987/09/24 442 452 430 430 218,000
1987/09/22 443 453 440 444 353,000
1987/09/21 430 444 430 440 317,000
1987/09/18 429 430 426 428 234,000
1987/09/17 430 430 428 428 86,000
1987/09/16 428 430 427 430 102,000
1987/09/14 430 430 426 427 119,000
1987/09/11 426 430 426 426 72,000
1987/09/10 430 430 424 426 122,000
1987/09/09 427 428 425 426 108,000
1987/09/08 426 428 425 425 97,000
1987/09/07 428 434 426 426 95,000
1987/09/05 434 434 427 429 91,000
1987/09/04 429 433 425 430 123,000
1987/09/03 433 434 425 425 205,000
1987/09/02 435 435 427 431 462,000
1987/09/01 431 435 430 435 192,000
1987/08/31 435 439 430 430 149,000
1987/08/29 433 435 430 435 71,000
1987/08/28 430 435 430 430 246,000
1987/08/27 435 440 430 430 128,000
1987/08/26 430 435 428 435 103,000
1987/08/25 430 435 427 427 106,000
1987/08/24 427 430 427 428 67,000
1987/08/22 426 435 423 427 54,000
1987/08/21 439 439 422 422 118,000
1987/08/20 427 438 421 438 186,000
1987/08/19 436 439 425 427 119,000
1987/08/18 445 445 437 440 118,000
1987/08/17 445 450 440 445 150,000
1987/08/14 450 455 445 445 182,000
1987/08/13 441 450 440 450 218,000
1987/08/12 443 443 437 440 147,000
1987/08/11 445 445 437 437 149,000
1987/08/10 448 449 440 442 92,000
1987/08/07 449 451 438 438 168,000
1987/08/06 453 453 441 441 171,000
1987/08/05 446 456 443 443 274,000
1987/08/04 441 460 441 456 333,000
1987/08/03 456 460 433 433 227,000
1987/08/01 463 470 453 453 476,000
1987/07/31 456 462 452 460 429,000
1987/07/30 461 461 450 452 675,000
1987/07/29 463 469 455 456 910,000
1987/07/28 480 488 460 472 3,153,000
1987/07/27 431 478 431 472 4,290,000
1987/07/25 421 435 420 430 483,000
1987/07/24 412 422 412 420 93,000
1987/07/23 423 424 411 411 116,000
1987/07/22 430 430 421 425 247,000
1987/07/21 421 425 414 425 206,000
1987/07/20 435 439 416 416 269,000
1987/07/17 419 433 415 430 904,000
1987/07/16 405 414 405 414 115,000
1987/07/15 414 414 405 405 87,000
1987/07/14 410 415 410 412 104,000
1987/07/13 418 421 410 410 110,000
1987/07/10 402 417 402 417 104,000
1987/07/09 406 407 400 401 115,000
1987/07/08 413 418 401 401 106,000
1987/07/07 414 419 405 405 220,000
1987/07/06 420 425 412 414 180,000
1987/07/04 423 425 417 420 110,000
1987/07/03 425 429 416 423 202,000
1987/07/02 418 424 411 424 216,000
1987/07/01 425 425 411 411 252,000
1987/06/30 410 415 402 410 119,000
1987/06/29 427 430 410 420 113,000
1987/06/27 425 430 420 428 174,000
1987/06/26 430 435 430 432 407,000
1987/06/25 420 425 413 425 280,000
1987/06/24 428 434 421 425 363,000
1987/06/23 420 429 416 428 289,000
1987/06/22 415 424 413 420 249,000
1987/06/19 401 419 400 410 375,000
1987/06/18 425 425 409 410 208,000
1987/06/17 425 430 415 425 333,000
1987/06/16 421 425 412 420 223,000
1987/06/15 423 425 410 420 157,000
1987/06/12 415 424 413 424 189,000
1987/06/11 410 422 406 415 201,000
1987/06/10 423 430 415 415 243,000
1987/06/09 427 435 425 425 359,000
1987/06/08 440 445 420 421 596,000
1987/06/06 430 449 428 440 864,000
1987/06/05 420 430 415 428 1,478,000
1987/06/04 415 418 408 414 618,000
1987/06/03 386 418 386 414 681,000
1987/06/02 391 400 380 380 224,000
1987/06/01 397 400 386 386 170,000
1987/05/30 397 403 395 396 137,000
1987/05/29 397 402 395 395 390,000
1987/05/28 405 409 392 393 385,000
1987/05/27 407 418 399 410 866,000
1987/05/26 394 410 390 406 378,000
1987/05/25 383 399 382 390 327,000
1987/05/23 394 395 376 376 165,000
1987/05/22 403 410 390 397 975,000
1987/05/21 375 430 374 420 3,211,000
1987/05/20 368 375 363 375 577,000
1987/05/19 360 366 354 360 247,000
1987/05/18 350 365 345 350 263,000
1987/05/15 345 345 340 344 86,000
1987/05/14 352 352 340 340 150,000
1987/05/13 325 354 321 354 217,000
1987/05/12 325 330 325 325 66,000
1987/05/11 330 330 326 329 49,000
1987/05/08 328 330 320 326 61,000
1987/05/07 320 325 320 324 81,000
1987/05/06 323 325 320 320 68,000
1987/05/02 330 330 321 321 25,000
1987/05/01 325 328 320 321 92,000
1987/04/30 325 328 325 328 61,000
1987/04/28 325 325 310 310 99,000
1987/04/27 330 330 320 321 91,000
1987/04/25 321 330 321 330 33,000
1987/04/24 321 330 320 320 116,000
1987/04/23 325 330 318 318 123,000
1987/04/22 331 333 329 331 90,000
1987/04/21 333 335 330 331 107,000
1987/04/20 331 335 330 331 98,000
1987/04/17 330 332 330 330 125,000
1987/04/16 330 335 330 330 56,000
1987/04/15 331 335 330 330 99,000
1987/04/14 335 336 330 330 82,000
1987/04/13 335 340 335 335 60,000
1987/04/10 332 340 332 335 40,000
1987/04/09 340 340 330 330 297,000
1987/04/08 340 340 335 336 97,000
1987/04/07 340 340 333 333 93,000
1987/04/06 339 345 335 340 101,000
1987/04/04 336 339 335 335 46,000
1987/04/03 334 337 333 335 91,000
1987/04/02 336 338 332 333 114,000
1987/04/01 331 339 331 335 120,000
1987/03/31 338 339 330 331 48,000
1987/03/30 340 340 338 338 92,000
1987/03/28 340 341 340 340 123,000
1987/03/27 340 345 340 340 99,000
1987/03/26 342 345 340 340 86,000
1987/03/25 344 347 340 343 107,000
1987/03/24 344 346 341 344 138,000
1987/03/23 349 350 341 341 96,000
1987/03/20 347 349 345 348 102,000
1987/03/19 347 350 346 346 91,000
1987/03/18 351 354 346 346 153,000
1987/03/17 350 353 346 350 68,000
1987/03/16 364 364 350 350 60,000
1987/03/13 350 365 346 364 138,000
1987/03/12 341 350 341 350 69,000
1987/03/11 341 348 340 340 114,000
1987/03/10 341 344 340 340 98,000
1987/03/09 341 345 340 340 66,000
1987/03/07 342 349 341 343 85,000
1987/03/06 345 345 342 342 28,000
1987/03/05 346 349 342 342 179,000
1987/03/04 356 356 346 348 60,000
1987/03/03 350 360 350 357 96,000
1987/03/02 350 350 345 346 85,000
1987/02/28 355 356 350 350 45,000
1987/02/27 350 356 345 356 94,000
1987/02/26 345 350 340 340 163,000
1987/02/25 346 350 343 343 235,000
1987/02/24 352 360 350 353 107,000
1987/02/23 357 359 351 355 56,000
1987/02/20 354 354 350 352 163,000
1987/02/19 354 354 348 348 277,000
1987/02/18 349 354 348 354 104,000
1987/02/17 350 353 345 347 112,000
1987/02/16 355 357 350 350 86,000
1987/02/13 351 355 350 355 101,000
1987/02/12 355 357 351 351 41,000
1987/02/10 352 355 348 354 47,000
1987/02/09 356 356 351 351 19,000
1987/02/07 347 356 347 356 67,000
1987/02/06 355 355 345 345 210,000
1987/02/05 360 365 352 352 319,000
1987/02/04 360 370 357 360 76,000
1987/02/03 361 361 355 357 65,000
1987/02/02 360 370 356 360 88,000
1987/01/31 370 375 364 370 54,000
1987/01/30 361 378 361 370 192,000
1987/01/29 355 370 355 362 302,000
1987/01/28 361 362 355 358 161,000
1987/01/27 368 373 361 363 52,000
1987/01/26 363 371 360 368 137,000
1987/01/24 358 373 358 363 116,000
1987/01/23 370 370 359 359 108,000
1987/01/22 362 375 362 365 78,000
1987/01/21 360 365 358 361 42,000
1987/01/20 359 378 359 378 44,000
1987/01/19 360 360 355 359 143,000
1987/01/16 370 375 363 363 94,000
1987/01/14 371 380 371 375 76,000
1987/01/13 375 387 375 375 99,000
1987/01/12 386 386 370 370 73,000
1987/01/09 388 390 381 381 226,000
1987/01/08 385 390 379 380 176,000
1987/01/07 364 399 364 395 333,000
1987/01/06 355 370 355 369 81,000
1987/01/05 362 370 355 355 62,000

このページの先頭へ