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
1990/12/28 576 576 550 551 123,000
1990/12/27 580 585 572 576 121,000
1990/12/26 570 571 570 570 140,000
1990/12/25 550 560 540 540 113,000
1990/12/21 560 575 560 570 79,000
1990/12/20 590 591 580 580 84,000
1990/12/19 610 610 600 600 100,000
1990/12/18 590 595 586 590 155,000
1990/12/17 600 600 590 590 91,000
1990/12/14 615 618 601 603 180,000
1990/12/13 618 620 614 619 108,000
1990/12/12 585 610 585 608 173,000
1990/12/11 590 595 580 582 179,000
1990/12/10 600 610 590 600 224,000
1990/12/07 571 590 570 590 350,000
1990/12/06 550 560 531 531 265,000
1990/12/05 520 530 512 530 444,000
1990/12/04 538 540 510 510 149,000
1990/12/03 595 595 575 575 157,000
1990/11/30 575 575 535 555 230,000
1990/11/29 598 598 560 580 194,000
1990/11/28 614 614 600 600 168,000
1990/11/27 621 621 605 614 115,000
1990/11/26 643 643 614 640 79,000
1990/11/22 605 624 605 623 266,000
1990/11/21 602 610 600 605 198,000
1990/11/20 621 630 620 622 76,000
1990/11/19 631 649 631 640 136,000
1990/11/16 620 627 600 624 586,000
1990/11/15 671 685 640 640 406,000
1990/11/14 680 709 670 670 141,000
1990/11/13 670 699 670 699 147,000
1990/11/09 631 645 631 640 214,000
1990/11/08 671 672 650 660 298,000
1990/11/07 685 695 679 679 200,000
1990/11/06 704 727 681 715 146,000
1990/11/05 721 728 710 710 194,000
1990/11/02 670 691 665 681 301,000
1990/11/01 711 712 680 680 303,000
1990/10/31 730 735 716 721 144,000
1990/10/30 751 751 728 737 259,000
1990/10/29 750 770 750 752 274,000
1990/10/26 759 785 750 755 712,000
1990/10/25 760 770 750 769 821,000
1990/10/24 700 749 690 740 950,000
1990/10/23 700 709 695 700 336,000
1990/10/22 700 700 672 672 269,000
1990/10/19 700 720 685 690 933,000
1990/10/18 660 695 650 665 776,000
1990/10/17 619 650 618 650 255,000
1990/10/16 605 621 605 607 62,000
1990/10/15 612 613 580 580 110,000
1990/10/12 573 592 570 592 117,000
1990/10/11 595 595 580 585 139,000
1990/10/09 640 650 610 610 170,000
1990/10/08 600 637 596 637 134,000
1990/10/05 575 623 575 610 192,000
1990/10/04 585 590 570 585 66,000
1990/10/03 600 601 571 595 240,000
1990/10/02 570 570 570 570 147,000
1990/10/01 520 521 471 483 292,000
1990/09/28 591 600 510 510 403,000
1990/09/27 620 656 580 610 448,000
1990/09/26 705 710 630 630 459,000
1990/09/25 693 709 693 700 122,000
1990/09/21 701 720 670 715 244,000
1990/09/20 731 742 701 711 195,000
1990/09/19 700 754 700 725 431,000
1990/09/18 709 709 641 690 262,000
1990/09/17 715 715 700 712 92,000
1990/09/14 745 759 736 745 191,000
1990/09/13 751 765 735 765 527,000
1990/09/12 703 750 703 731 257,000
1990/09/11 720 720 700 700 145,000
1990/09/10 686 710 675 710 98,000
1990/09/07 665 674 640 674 189,000
1990/09/06 680 681 642 655 302,000
1990/09/05 688 695 640 665 198,000
1990/09/04 740 740 698 698 103,000
1990/09/03 740 755 730 730 134,000
1990/08/31 740 778 735 740 501,000
1990/08/30 650 750 650 750 237,000
1990/08/29 665 665 650 650 157,000
1990/08/28 659 660 645 655 260,000
1990/08/27 605 616 600 615 195,000
1990/08/24 579 612 578 589 444,000
1990/08/23 659 665 589 589 278,000
1990/08/22 699 700 651 689 212,000
1990/08/21 720 730 710 725 120,000
1990/08/20 718 728 718 718 130,000
1990/08/17 740 740 720 728 111,000
1990/08/16 780 780 750 750 139,000
1990/08/15 736 780 736 780 177,000
1990/08/14 716 731 700 725 186,000
1990/08/13 769 769 699 699 185,000
1990/08/10 790 790 760 769 185,000
1990/08/09 810 810 780 780 129,000
1990/08/08 788 800 780 800 195,000
1990/08/07 765 800 764 770 341,000
1990/08/06 842 842 780 805 293,000
1990/08/03 850 858 823 839 522,000
1990/08/02 890 895 854 854 612,000
1990/08/01 889 900 876 895 2,556,000
1990/07/31 846 890 846 869 1,088,000
1990/07/30 833 849 823 836 284,000
1990/07/27 849 849 821 823 334,000
1990/07/26 860 860 840 841 226,000
1990/07/25 850 860 845 860 244,000
1990/07/24 845 855 840 850 286,000
1990/07/23 883 883 854 855 655,000
1990/07/20 890 890 871 873 810,000
1990/07/19 884 904 881 882 2,721,000
1990/07/18 860 891 859 874 2,053,000
1990/07/17 864 874 840 840 676,000
1990/07/16 842 868 839 863 778,000
1990/07/13 813 849 800 849 371,000
1990/07/12 803 803 794 795 240,000
1990/07/11 809 809 800 800 125,000
1990/07/10 805 820 798 813 251,000
1990/07/09 813 813 795 795 164,000
1990/07/06 805 810 793 793 163,000
1990/07/05 809 810 799 802 129,000
1990/07/04 809 828 805 810 160,000
1990/07/03 795 809 791 809 96,000
1990/07/02 810 810 790 791 201,000
1990/06/29 800 805 793 800 168,000
1990/06/28 791 800 791 791 85,000
1990/06/27 800 810 790 809 171,000
1990/06/26 763 800 763 780 127,000
1990/06/25 779 794 761 762 123,000
1990/06/22 780 799 777 799 179,000
1990/06/21 775 800 775 780 215,000
1990/06/20 800 806 784 785 178,000
1990/06/19 831 831 805 806 203,000
1990/06/18 827 835 820 821 141,000
1990/06/15 830 847 828 840 251,000
1990/06/14 849 849 830 835 200,000
1990/06/13 839 849 838 849 293,000
1990/06/12 850 850 832 838 330,000
1990/06/11 840 845 826 840 420,000
1990/06/08 855 860 847 847 334,000
1990/06/07 850 860 845 856 396,000
1990/06/06 869 879 840 841 579,000
1990/06/05 835 869 830 865 785,000
1990/06/04 839 840 835 835 170,000
1990/06/01 840 850 838 838 342,000
1990/05/31 830 848 830 836 207,000
1990/05/30 816 832 811 830 192,000
1990/05/29 830 835 826 826 238,000
1990/05/28 831 840 828 840 228,000
1990/05/25 840 840 830 840 304,000
1990/05/24 848 850 830 832 210,000
1990/05/23 843 855 841 848 293,000
1990/05/22 823 860 814 833 547,000
1990/05/21 850 850 821 821 309,000
1990/05/18 878 879 850 862 611,000
1990/05/17 880 888 870 870 952,000
1990/05/16 859 890 858 870 2,609,000
1990/05/15 828 876 821 846 2,077,000
1990/05/14 809 824 793 818 752,000
1990/05/11 805 805 785 800 409,000
1990/05/10 780 808 775 808 791,000
1990/05/09 776 795 770 782 845,000
1990/05/08 725 775 720 766 935,000
1990/05/07 709 726 705 723 285,000
1990/05/02 690 700 686 699 115,000
1990/05/01 690 700 686 700 67,000
1990/04/27 691 698 681 690 122,000
1990/04/26 700 703 690 699 190,000
1990/04/25 680 712 680 700 591,000
1990/04/24 670 684 665 680 350,000
1990/04/23 664 680 664 680 157,000
1990/04/20 680 682 670 674 248,000
1990/04/19 662 670 658 660 214,000
1990/04/18 644 650 620 649 207,000
1990/04/17 615 635 615 616 137,000
1990/04/16 612 625 612 625 104,000
1990/04/13 630 639 625 629 198,000
1990/04/12 668 672 642 642 166,000
1990/04/11 658 690 650 661 164,000
1990/04/10 660 672 620 660 461,000
1990/04/09 652 652 652 652 209,000
1990/04/06 552 552 552 552 373,000
1990/04/05 465 467 465 467 678,000
1990/04/04 641 650 560 560 406,000
1990/04/03 668 670 631 632 183,000
1990/04/02 686 689 671 671 142,000
1990/03/30 768 770 715 740 141,000
1990/03/29 755 770 755 760 114,000
1990/03/28 759 780 740 780 58,000
1990/03/27 750 760 720 760 132,000
1990/03/26 729 740 719 740 103,000
1990/03/23 705 716 679 699 110,000
1990/03/22 720 730 710 710 139,000
1990/03/20 789 790 750 760 208,000
1990/03/19 824 824 800 800 181,000
1990/03/16 825 840 823 823 115,000
1990/03/15 822 830 821 823 57,000
1990/03/14 820 830 820 830 94,000
1990/03/13 850 851 835 840 76,000
1990/03/12 846 850 846 848 46,000
1990/03/09 846 865 846 850 117,000
1990/03/08 845 867 845 856 94,000
1990/03/07 869 877 865 865 130,000
1990/03/06 865 880 865 879 195,000
1990/03/05 851 868 843 868 128,000
1990/03/02 830 860 830 859 167,000
1990/03/01 826 855 826 830 144,000
1990/02/28 847 861 840 852 260,000
1990/02/27 801 848 800 847 194,000
1990/02/26 823 823 780 800 221,000
1990/02/23 861 863 820 823 329,000
1990/02/22 870 876 861 861 132,000
1990/02/21 895 895 875 875 149,000
1990/02/20 893 903 888 891 157,000
1990/02/19 914 914 896 903 178,000
1990/02/16 920 920 905 907 422,000
1990/02/15 890 919 890 916 711,000
1990/02/14 884 890 884 890 230,000
1990/02/13 876 888 875 883 93,000
1990/02/09 865 875 861 875 186,000
1990/02/08 876 879 865 865 134,000
1990/02/07 884 887 870 871 165,000
1990/02/06 867 887 867 875 133,000
1990/02/05 876 880 873 873 134,000
1990/02/02 875 879 871 875 168,000
1990/02/01 870 880 865 875 146,000
1990/01/31 871 880 866 880 75,000
1990/01/30 882 886 870 871 145,000
1990/01/29 850 860 850 852 179,000
1990/01/26 855 860 850 850 173,000
1990/01/25 861 862 855 862 176,000
1990/01/24 869 880 865 865 343,000
1990/01/23 870 870 865 870 214,000
1990/01/22 867 878 867 875 132,000
1990/01/19 871 880 865 880 236,000
1990/01/18 889 898 880 885 166,000
1990/01/17 889 900 885 899 206,000
1990/01/16 896 896 885 889 139,000
1990/01/12 919 919 896 912 370,000
1990/01/11 905 910 896 910 274,000
1990/01/10 910 913 901 901 323,000
1990/01/09 917 920 908 913 406,000
1990/01/08 911 920 905 907 280,000
1990/01/05 908 920 901 910 516,000
1990/01/04 910 920 906 906 94,000

このページの先頭へ