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
2002/12/30 75 75 73 73 60,000
2002/12/27 71 73 71 73 115,000
2002/12/26 68 71 68 71 63,000
2002/12/25 69 70 67 68 159,000
2002/12/24 69 70 67 69 212,000
2002/12/20 67 70 66 67 196,000
2002/12/19 66 69 65 69 206,000
2002/12/18 70 70 66 69 139,000
2002/12/17 72 72 70 70 134,000
2002/12/16 71 73 71 71 120,000
2002/12/13 76 77 73 73 278,000
2002/12/12 76 76 75 76 77,000
2002/12/11 78 78 75 76 90,000
2002/12/10 77 78 75 78 107,000
2002/12/09 82 82 77 77 127,000
2002/12/06 80 80 77 78 82,000
2002/12/05 79 81 79 81 95,000
2002/12/04 79 81 79 79 141,000
2002/12/03 77 81 77 81 187,000
2002/12/02 79 79 76 77 110,000
2002/11/29 81 81 78 79 328,000
2002/11/28 81 84 80 80 202,000
2002/11/27 79 82 79 81 194,000
2002/11/26 76 80 76 79 132,000
2002/11/25 74 78 74 76 105,000
2002/11/22 75 76 71 74 187,000
2002/11/21 72 76 71 75 123,000
2002/11/20 69 74 67 74 178,000
2002/11/19 75 77 72 72 153,000
2002/11/18 83 83 73 78 127,000
2002/11/15 82 84 81 83 114,000
2002/11/14 82 83 80 82 88,000
2002/11/13 84 84 81 82 75,000
2002/11/12 81 85 81 85 83,000
2002/11/11 85 86 82 82 58,000
2002/11/08 87 88 84 85 93,000
2002/11/07 89 89 85 87 86,000
2002/11/06 88 89 86 89 102,000
2002/11/05 87 88 86 88 56,000
2002/11/01 88 89 84 86 91,000
2002/10/31 89 89 88 88 69,000
2002/10/30 88 89 87 88 59,000
2002/10/29 90 90 87 87 60,000
2002/10/28 90 90 88 90 56,000
2002/10/25 88 90 87 90 63,000
2002/10/24 90 90 87 88 90,000
2002/10/23 87 90 87 90 146,000
2002/10/22 90 92 88 89 174,000
2002/10/21 88 89 87 89 110,000
2002/10/18 88 90 88 89 88,000
2002/10/17 86 89 86 87 85,000
2002/10/16 89 89 86 86 71,000
2002/10/15 88 88 85 88 91,000
2002/10/11 78 84 78 83 120,000
2002/10/10 76 78 75 78 153,000
2002/10/09 82 82 79 79 121,000
2002/10/08 85 85 79 82 247,000
2002/10/07 91 91 85 85 98,000
2002/10/04 90 92 88 91 130,000
2002/10/03 91 92 88 91 93,000
2002/10/02 91 91 90 91 48,000
2002/10/01 91 92 90 90 81,000
2002/09/30 92 92 91 91 48,000
2002/09/27 92 94 91 93 82,000
2002/09/26 91 93 91 91 58,000
2002/09/25 92 93 91 91 93,000
2002/09/24 94 94 90 92 75,000
2002/09/20 93 95 93 94 108,000
2002/09/19 91 95 90 94 185,000
2002/09/18 91 91 89 91 64,000
2002/09/17 88 91 88 91 79,000
2002/09/13 88 89 87 88 241,000
2002/09/12 88 89 87 88 87,000
2002/09/11 87 88 87 88 77,000
2002/09/10 87 89 87 87 117,000
2002/09/09 87 87 86 87 44,000
2002/09/06 88 88 85 85 61,000
2002/09/05 87 90 86 88 102,000
2002/09/04 88 89 85 86 304,000
2002/09/03 91 92 89 91 132,000
2002/09/02 93 93 91 91 93,000
2002/08/30 92 93 91 93 136,000
2002/08/29 93 93 91 91 97,000
2002/08/28 92 93 90 93 167,000
2002/08/27 92 92 91 91 150,000
2002/08/26 93 93 91 93 104,000
2002/08/23 89 94 89 93 90,000
2002/08/22 91 94 88 94 268,000
2002/08/21 93 94 92 92 121,000
2002/08/20 93 96 93 96 92,000
2002/08/19 96 96 92 94 74,000
2002/08/16 97 97 94 97 49,000
2002/08/15 97 97 94 97 92,000
2002/08/14 93 95 93 95 34,000
2002/08/13 93 95 92 95 69,000
2002/08/12 95 98 94 94 52,000
2002/08/09 95 98 94 97 124,000
2002/08/08 95 95 93 93 34,000
2002/08/07 91 95 91 93 70,000
2002/08/06 93 93 90 93 120,000
2002/08/05 96 96 93 93 61,000
2002/08/02 98 98 96 96 66,000
2002/08/01 98 98 96 97 83,000
2002/07/31 102 102 98 98 49,000
2002/07/30 103 105 99 102 121,000
2002/07/29 99 103 96 103 230,000
2002/07/26 97 100 95 97 151,000
2002/07/25 99 99 96 96 128,000
2002/07/24 99 99 96 96 90,000
2002/07/23 99 100 97 100 82,000
2002/07/22 96 101 96 101 74,000
2002/07/19 100 101 99 99 114,000
2002/07/18 99 100 99 99 118,000
2002/07/17 99 99 97 98 142,000
2002/07/16 100 102 99 99 177,000
2002/07/15 104 104 101 101 147,000
2002/07/12 104 105 103 104 75,000
2002/07/11 105 106 104 104 86,000
2002/07/10 108 109 107 107 69,000
2002/07/09 108 109 106 109 56,000
2002/07/08 110 110 107 107 102,000
2002/07/05 105 107 105 106 93,000
2002/07/04 105 106 104 106 90,000
2002/07/03 105 106 103 106 93,000
2002/07/02 105 106 104 106 35,000
2002/07/01 108 108 106 107 32,000
2002/06/28 107 108 105 108 52,000
2002/06/27 103 106 103 105 81,000
2002/06/26 107 107 104 107 90,000
2002/06/25 105 108 104 108 72,000
2002/06/24 101 107 101 107 116,000
2002/06/21 104 107 103 106 90,000
2002/06/20 105 105 103 105 78,000
2002/06/19 108 108 105 105 68,000
2002/06/18 106 108 105 108 71,000
2002/06/17 109 109 104 104 155,000
2002/06/14 116 116 107 107 393,000
2002/06/13 114 114 111 112 104,000
2002/06/12 114 115 113 114 54,000
2002/06/11 115 116 114 116 42,000
2002/06/10 116 116 114 115 58,000
2002/06/07 115 116 113 114 109,000
2002/06/06 119 119 116 116 129,000
2002/06/05 117 119 117 117 151,000
2002/06/04 117 119 117 119 120,000
2002/06/03 123 123 118 120 157,000
2002/05/31 122 123 120 123 127,000
2002/05/30 126 127 122 123 281,000
2002/05/29 122 128 122 126 409,000
2002/05/28 120 122 120 121 164,000
2002/05/27 117 122 117 120 209,000
2002/05/24 124 127 120 122 461,000
2002/05/23 114 122 113 122 248,000
2002/05/22 110 114 110 113 110,000
2002/05/21 112 113 110 112 223,000
2002/05/20 108 113 108 113 221,000
2002/05/17 106 108 106 107 109,000
2002/05/16 105 107 104 107 56,000
2002/05/15 105 106 104 104 67,000
2002/05/14 107 107 103 103 89,000
2002/05/13 108 108 105 105 119,000
2002/05/10 110 110 108 108 51,000
2002/05/09 109 110 108 109 80,000
2002/05/08 110 111 109 109 63,000
2002/05/07 111 111 109 110 28,000
2002/05/02 112 112 109 111 87,000
2002/05/01 112 112 108 109 63,000
2002/04/30 114 114 109 109 64,000
2002/04/26 115 116 111 111 189,000
2002/04/25 117 117 116 117 92,000
2002/04/24 117 117 115 117 118,000
2002/04/23 115 118 114 118 146,000
2002/04/22 113 116 113 116 97,000
2002/04/19 110 115 110 114 90,000
2002/04/18 108 112 108 110 114,000
2002/04/17 111 112 108 108 106,000
2002/04/16 108 111 107 111 67,000
2002/04/15 110 110 106 109 69,000
2002/04/12 109 110 106 110 99,000
2002/04/11 111 111 106 106 64,000
2002/04/10 108 111 107 111 140,000
2002/04/09 113 113 109 110 164,000
2002/04/08 117 118 114 114 40,000
2002/04/05 118 119 114 117 230,000
2002/04/04 109 113 109 113 208,000
2002/04/03 104 109 104 107 84,000
2002/04/02 104 104 103 104 125,000
2002/04/01 103 106 103 106 143,000
2002/03/29 107 109 107 108 108,000
2002/03/28 112 112 110 110 48,000
2002/03/27 110 112 108 112 112,000
2002/03/26 110 115 109 113 122,000
2002/03/25 116 116 113 115 134,000
2002/03/22 120 121 118 118 63,000
2002/03/20 121 121 119 121 81,000
2002/03/19 122 124 120 122 113,000
2002/03/18 121 123 120 121 101,000
2002/03/15 121 121 119 120 107,000
2002/03/14 122 122 119 119 89,000
2002/03/13 124 132 121 124 511,000
2002/03/12 120 130 120 128 504,000
2002/03/11 118 119 117 119 87,000
2002/03/08 119 119 116 117 317,000
2002/03/07 119 120 116 119 106,000
2002/03/06 117 119 116 119 104,000
2002/03/05 124 126 116 116 188,000
2002/03/04 120 125 119 124 361,000
2002/03/01 117 120 117 119 248,000
2002/02/28 117 123 114 119 567,000
2002/02/27 112 114 111 114 397,000
2002/02/26 110 113 108 110 302,000
2002/02/25 111 112 107 109 448,000
2002/02/22 107 116 106 112 1,514,000
2002/02/21 100 102 99 102 123,000
2002/02/20 101 102 100 100 71,000
2002/02/19 100 103 99 102 166,000
2002/02/18 100 102 100 101 40,000
2002/02/15 103 104 100 100 126,000
2002/02/14 103 104 101 102 150,000
2002/02/13 99 104 99 103 115,000
2002/02/12 98 102 98 102 103,000
2002/02/08 94 99 94 97 130,000
2002/02/07 94 97 94 97 39,000
2002/02/06 94 97 93 94 99,000
2002/02/05 96 98 94 96 135,000
2002/02/04 99 100 97 98 152,000
2002/02/01 99 102 99 99 197,000
2002/01/31 104 104 99 99 167,000
2002/01/30 100 102 99 102 119,000
2002/01/29 106 106 100 101 212,000
2002/01/28 103 106 102 103 279,000
2002/01/25 101 105 99 99 703,000
2002/01/24 95 120 95 106 2,663,000
2002/01/23 93 96 93 94 90,000
2002/01/22 99 99 92 92 254,000
2002/01/21 93 98 92 98 397,000
2002/01/18 84 91 82 91 170,000
2002/01/17 85 85 82 82 76,000
2002/01/16 82 87 82 86 90,000
2002/01/15 87 87 83 84 169,000
2002/01/11 89 90 87 87 144,000
2002/01/10 92 92 90 90 98,000
2002/01/09 91 93 90 90 160,000
2002/01/08 97 97 93 93 144,000
2002/01/07 97 97 95 96 69,000
2002/01/04 97 98 96 97 131,000

このページの先頭へ