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
1993/12/30 375 380 375 376 34,000
1993/12/29 374 375 365 374 67,000
1993/12/28 358 363 358 359 62,000
1993/12/27 363 363 351 363 107,000
1993/12/24 370 370 356 358 85,000
1993/12/22 376 379 370 378 88,000
1993/12/21 371 371 361 371 103,000
1993/12/20 389 389 365 369 84,000
1993/12/17 399 399 380 391 340,000
1993/12/16 396 403 391 395 344,000
1993/12/15 367 385 360 381 348,000
1993/12/14 379 379 365 365 292,000
1993/12/13 364 381 364 374 100,000
1993/12/10 368 370 362 369 201,000
1993/12/09 355 358 350 358 158,000
1993/12/08 341 343 336 340 91,000
1993/12/07 350 353 340 345 111,000
1993/12/06 356 356 342 353 62,000
1993/12/03 360 365 350 351 200,000
1993/12/02 365 394 360 373 328,000
1993/12/01 345 370 340 360 226,000
1993/11/30 320 350 315 347 206,000
1993/11/29 317 321 295 315 265,000
1993/11/26 355 355 330 331 388,000
1993/11/25 350 355 350 350 204,000
1993/11/24 373 380 349 349 170,000
1993/11/22 380 385 370 370 163,000
1993/11/19 400 405 395 395 112,000
1993/11/18 403 411 403 405 300,000
1993/11/17 400 410 395 395 86,000
1993/11/16 405 408 400 400 41,000
1993/11/15 412 412 400 400 78,000
1993/11/12 391 417 390 411 270,000
1993/11/11 396 400 391 391 183,000
1993/11/10 390 400 388 396 257,000
1993/11/09 425 425 391 400 146,000
1993/11/08 435 436 420 422 170,000
1993/11/05 431 440 430 440 126,000
1993/11/04 465 465 439 446 105,000
1993/11/02 467 471 464 470 186,000
1993/11/01 463 469 463 469 321,000
1993/10/29 462 470 457 460 209,000
1993/10/28 448 455 448 455 133,000
1993/10/27 455 455 448 450 134,000
1993/10/26 465 465 459 459 191,000
1993/10/25 459 480 459 470 98,000
1993/10/22 470 470 464 464 140,000
1993/10/21 469 469 458 460 153,000
1993/10/20 471 474 469 469 65,000
1993/10/19 485 485 476 476 88,000
1993/10/18 489 489 481 481 55,000
1993/10/15 493 493 488 488 92,000
1993/10/14 485 488 480 488 119,000
1993/10/13 488 489 484 488 87,000
1993/10/12 490 495 485 489 59,000
1993/10/08 489 490 486 490 96,000
1993/10/07 490 499 490 490 48,000
1993/10/06 488 500 487 490 133,000
1993/10/05 494 494 486 486 62,000
1993/10/04 494 494 482 493 40,000
1993/10/01 485 495 485 495 100,000
1993/09/30 485 490 485 486 56,000
1993/09/29 500 500 485 485 77,000
1993/09/28 486 500 486 495 79,000
1993/09/27 496 500 482 490 51,000
1993/09/24 496 500 492 500 66,000
1993/09/22 505 512 498 510 103,000
1993/09/21 511 515 508 515 267,000
1993/09/20 505 507 500 501 89,000
1993/09/17 512 515 501 505 153,000
1993/09/16 520 520 511 512 106,000
1993/09/14 526 526 511 511 215,000
1993/09/13 520 526 515 524 71,000
1993/09/10 523 523 515 520 86,000
1993/09/09 520 520 512 513 120,000
1993/09/08 516 520 515 516 293,000
1993/09/07 530 530 521 526 112,000
1993/09/06 527 530 525 529 107,000
1993/09/03 527 537 522 523 207,000
1993/09/02 527 530 527 527 57,000
1993/09/01 529 530 526 526 80,000
1993/08/31 537 538 528 529 300,000
1993/08/30 532 537 524 527 225,000
1993/08/27 521 537 521 537 495,000
1993/08/26 520 538 520 537 265,000
1993/08/25 520 520 513 513 122,000
1993/08/24 525 526 520 524 118,000
1993/08/23 526 529 526 526 127,000
1993/08/20 530 532 526 526 187,000
1993/08/19 530 530 522 522 144,000
1993/08/18 528 532 523 530 190,000
1993/08/17 534 534 526 526 136,000
1993/08/16 533 533 523 524 77,000
1993/08/13 530 539 528 528 149,000
1993/08/12 533 540 531 537 172,000
1993/08/11 532 539 525 527 211,000
1993/08/10 540 546 522 530 413,000
1993/08/09 540 540 530 538 113,000
1993/08/06 540 541 535 535 173,000
1993/08/05 548 548 532 543 200,000
1993/08/04 548 551 536 539 1,303,000
1993/08/03 535 553 535 548 2,350,000
1993/08/02 538 539 532 538 338,000
1993/07/30 538 545 533 541 612,000
1993/07/29 537 541 530 532 954,000
1993/07/28 522 545 520 540 1,380,000
1993/07/27 512 520 511 520 206,000
1993/07/26 510 515 510 512 123,000
1993/07/23 521 528 510 515 531,000
1993/07/22 519 529 511 523 786,000
1993/07/21 495 510 495 510 1,274,000
1993/07/20 519 520 510 510 132,000
1993/07/19 519 524 515 520 270,000
1993/07/16 517 520 513 519 235,000
1993/07/15 520 525 518 518 351,000
1993/07/14 520 525 517 525 617,000
1993/07/13 502 514 502 512 300,000
1993/07/12 500 505 500 500 160,000
1993/07/09 495 500 492 500 187,000
1993/07/08 492 498 490 498 145,000
1993/07/07 493 498 489 491 210,000
1993/07/06 493 495 489 493 69,000
1993/07/05 493 495 489 493 98,000
1993/07/02 500 500 491 498 169,000
1993/07/01 495 500 490 499 195,000
1993/06/30 490 498 485 490 158,000
1993/06/29 500 505 492 492 187,000
1993/06/28 499 504 498 500 267,000
1993/06/25 500 504 491 497 205,000
1993/06/24 488 495 487 495 224,000
1993/06/23 482 495 480 487 322,000
1993/06/22 454 485 454 482 497,000
1993/06/21 483 483 450 454 273,000
1993/06/18 490 493 482 486 872,000
1993/06/17 499 500 481 495 164,000
1993/06/16 498 500 476 499 601,000
1993/06/15 525 526 490 498 383,000
1993/06/14 542 542 529 529 258,000
1993/06/11 521 534 521 532 278,000
1993/06/10 538 538 523 525 208,000
1993/06/08 544 544 530 538 268,000
1993/06/07 550 550 539 539 410,000
1993/06/04 548 552 543 547 1,141,000
1993/06/03 530 545 529 540 1,423,000
1993/06/02 527 527 517 522 474,000
1993/06/01 518 525 515 522 293,000
1993/05/31 531 531 524 524 428,000
1993/05/28 529 530 522 528 446,000
1993/05/27 534 534 525 526 1,364,000
1993/05/26 517 534 511 530 2,005,000
1993/05/25 495 518 495 518 1,072,000
1993/05/24 487 502 487 499 293,000
1993/05/21 482 496 482 492 366,000
1993/05/20 488 497 481 482 259,000
1993/05/19 490 491 485 487 277,000
1993/05/18 500 505 492 492 516,000
1993/05/17 506 510 500 500 1,119,000
1993/05/14 498 507 493 504 2,739,000
1993/05/13 483 486 477 477 485,000
1993/05/12 492 492 480 485 1,175,000
1993/05/11 475 493 473 492 2,235,000
1993/05/10 456 468 453 465 889,000
1993/05/07 453 455 447 452 468,000
1993/05/06 459 459 449 452 507,000
1993/04/30 443 463 440 459 1,032,000
1993/04/28 445 445 432 433 374,000
1993/04/27 419 439 415 435 335,000
1993/04/26 418 420 415 415 99,000
1993/04/23 421 422 416 421 205,000
1993/04/22 425 430 421 421 154,000
1993/04/21 430 433 420 430 344,000
1993/04/20 422 435 422 430 284,000
1993/04/19 438 438 425 426 299,000
1993/04/16 450 452 436 438 504,000
1993/04/15 436 450 435 447 1,048,000
1993/04/14 439 440 434 436 655,000
1993/04/13 430 434 425 434 1,006,000
1993/04/12 424 429 420 427 1,091,000
1993/04/09 407 419 402 409 786,000
1993/04/08 400 405 398 399 399,000
1993/04/07 400 405 398 399 386,000
1993/04/06 408 408 395 396 365,000
1993/04/05 397 404 390 403 337,000
1993/04/02 393 400 386 392 385,000
1993/04/01 390 393 382 382 156,000
1993/03/31 400 402 381 385 249,000
1993/03/30 405 408 395 400 319,000
1993/03/29 395 405 394 405 845,000
1993/03/26 371 390 371 390 496,000
1993/03/25 371 382 370 370 112,000
1993/03/24 367 374 362 372 147,000
1993/03/23 375 376 366 367 128,000
1993/03/22 380 381 375 379 93,000
1993/03/19 393 393 380 381 174,000
1993/03/18 383 393 383 390 342,000
1993/03/17 380 388 380 380 83,000
1993/03/16 390 390 380 380 173,000
1993/03/15 393 393 380 390 218,000
1993/03/12 380 390 380 390 795,000
1993/03/11 361 383 360 383 903,000
1993/03/10 352 362 351 362 409,000
1993/03/09 360 369 357 357 386,000
1993/03/08 340 363 336 363 249,000
1993/03/05 343 343 335 340 111,000
1993/03/04 342 342 338 338 108,000
1993/03/03 351 351 345 348 147,000
1993/03/02 346 347 343 346 52,000
1993/03/01 355 355 346 346 78,000
1993/02/26 355 355 350 353 198,000
1993/02/25 357 370 356 356 145,000
1993/02/24 357 357 355 355 22,000
1993/02/23 358 366 358 366 93,000
1993/02/22 363 365 356 356 64,000
1993/02/19 366 370 360 370 40,000
1993/02/18 365 370 363 366 77,000
1993/02/17 355 360 355 356 52,000
1993/02/16 363 363 355 355 120,000
1993/02/15 363 363 355 363 27,000
1993/02/12 363 370 363 363 29,000
1993/02/10 371 371 361 363 93,000
1993/02/09 370 370 366 366 63,000
1993/02/08 370 375 368 370 88,000
1993/02/05 365 375 365 371 95,000
1993/02/04 379 379 365 365 76,000
1993/02/03 375 378 370 375 160,000
1993/02/02 373 374 366 370 95,000
1993/02/01 374 374 364 369 52,000
1993/01/29 375 375 368 375 136,000
1993/01/28 359 379 350 375 190,000
1993/01/27 350 355 346 355 76,000
1993/01/26 352 352 342 352 80,000
1993/01/25 350 350 347 347 66,000
1993/01/22 356 356 347 347 101,000
1993/01/21 357 358 350 358 68,000
1993/01/20 366 369 358 358 68,000
1993/01/19 362 365 346 365 138,000
1993/01/18 359 362 355 362 138,000
1993/01/14 364 364 351 355 73,000
1993/01/13 360 360 350 359 108,000
1993/01/12 367 370 365 365 93,000
1993/01/11 370 375 365 367 67,000
1993/01/08 370 373 370 370 78,000
1993/01/07 365 372 365 367 84,000
1993/01/06 360 368 360 363 75,000
1993/01/05 360 365 356 365 114,000
1993/01/04 365 366 353 360 35,000

このページの先頭へ