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
2007/12/28 141 142 139 139 107,000
2007/12/27 145 145 142 142 124,000
2007/12/26 141 144 141 144 109,000
2007/12/25 143 146 140 140 320,000
2007/12/21 142 144 140 144 254,000
2007/12/20 150 150 142 143 451,000
2007/12/19 152 153 148 149 207,000
2007/12/18 150 155 148 153 362,000
2007/12/17 151 153 151 151 200,000
2007/12/14 150 154 150 151 413,000
2007/12/13 153 153 151 151 149,000
2007/12/12 152 155 151 154 227,000
2007/12/11 155 157 152 153 350,000
2007/12/10 150 157 150 155 994,000
2007/12/07 148 148 146 146 159,000
2007/12/06 147 149 145 146 237,000
2007/12/05 145 147 144 147 181,000
2007/12/04 149 149 146 146 150,000
2007/12/03 151 151 147 149 169,000
2007/11/30 147 148 145 148 148,000
2007/11/29 145 147 142 145 271,000
2007/11/28 147 147 141 144 149,000
2007/11/27 139 144 138 142 220,000
2007/11/26 138 142 136 142 161,000
2007/11/22 135 139 133 139 268,000
2007/11/21 138 142 136 138 131,000
2007/11/20 136 140 133 139 386,000
2007/11/19 145 146 140 142 245,000
2007/11/16 151 151 147 147 272,000
2007/11/15 157 158 146 153 390,000
2007/11/14 155 156 154 156 159,000
2007/11/13 154 154 150 153 133,000
2007/11/12 154 154 150 152 251,000
2007/11/09 158 158 155 155 214,000
2007/11/08 155 156 154 155 266,000
2007/11/07 162 163 158 159 258,000
2007/11/06 162 164 161 162 171,000
2007/11/05 167 167 163 163 95,000
2007/11/02 166 168 165 166 103,000
2007/11/01 170 170 166 169 161,000
2007/10/31 164 169 164 169 152,000
2007/10/30 164 165 163 163 78,000
2007/10/29 164 165 163 164 115,000
2007/10/26 160 163 160 163 108,000
2007/10/25 162 163 159 159 137,000
2007/10/24 164 165 163 163 237,000
2007/10/23 164 165 163 163 105,000
2007/10/22 164 164 160 163 261,000
2007/10/19 172 172 169 169 137,000
2007/10/18 168 173 168 173 159,000
2007/10/17 168 169 167 167 147,000
2007/10/16 170 172 170 170 79,000
2007/10/15 176 176 171 173 116,000
2007/10/12 171 177 171 173 256,000
2007/10/11 167 179 167 175 502,000
2007/10/10 167 169 167 167 142,000
2007/10/09 166 168 165 165 146,000
2007/10/05 166 168 164 164 182,000
2007/10/04 168 169 166 166 69,000
2007/10/03 169 169 166 169 108,000
2007/10/02 168 172 167 168 265,000
2007/10/01 166 166 164 164 105,000
2007/09/28 168 168 163 165 101,000
2007/09/27 164 166 164 166 112,000
2007/09/26 163 164 160 163 159,000
2007/09/25 159 163 155 163 229,000
2007/09/21 160 162 158 159 238,000
2007/09/20 160 170 156 163 833,000
2007/09/19 157 157 155 157 100,000
2007/09/18 155 156 152 152 134,000
2007/09/14 155 157 153 153 252,000
2007/09/13 156 158 155 157 116,000
2007/09/12 157 159 157 159 123,000
2007/09/11 159 159 156 158 128,000
2007/09/10 156 159 156 159 146,000
2007/09/07 164 164 161 161 152,000
2007/09/06 165 165 162 162 83,000
2007/09/05 168 168 166 167 80,000
2007/09/04 166 169 166 169 103,000
2007/09/03 166 168 165 166 120,000
2007/08/31 164 166 163 166 136,000
2007/08/30 166 166 163 164 66,000
2007/08/29 163 164 160 164 136,000
2007/08/28 166 167 165 165 144,000
2007/08/27 164 169 164 167 244,000
2007/08/24 163 164 162 164 225,000
2007/08/23 161 164 161 164 219,000
2007/08/22 162 162 160 160 240,000
2007/08/21 160 162 159 162 311,000
2007/08/20 162 163 159 159 283,000
2007/08/17 164 166 155 155 685,000
2007/08/16 164 165 158 162 903,000
2007/08/15 172 172 168 168 345,000
2007/08/14 173 174 171 172 415,000
2007/08/13 171 174 171 173 540,000
2007/08/10 176 176 169 171 615,000
2007/08/09 177 178 175 178 426,000
2007/08/08 178 178 175 177 673,000
2007/08/07 180 181 178 179 473,000
2007/08/06 178 180 178 179 599,000
2007/08/03 178 180 178 180 329,000
2007/08/02 178 179 174 177 420,000
2007/08/01 180 180 178 179 279,000
2007/07/31 181 181 179 181 220,000
2007/07/30 175 179 175 179 410,000
2007/07/27 179 179 176 176 625,000
2007/07/26 180 186 179 184 945,000
2007/07/25 180 181 179 179 243,000
2007/07/24 182 183 178 181 561,000
2007/07/23 181 186 179 184 1,508,000
2007/07/20 179 182 179 181 331,000
2007/07/19 179 181 178 179 352,000
2007/07/18 182 182 178 179 292,000
2007/07/17 183 183 179 182 499,000
2007/07/13 181 186 181 183 1,674,000
2007/07/12 179 182 178 180 566,000
2007/07/11 180 180 178 178 232,000
2007/07/10 180 180 178 180 168,000
2007/07/09 178 180 177 179 246,000
2007/07/06 177 179 177 177 243,000
2007/07/05 181 181 177 178 680,000
2007/07/04 182 187 180 181 2,104,000
2007/07/03 182 183 180 181 538,000
2007/07/02 178 182 178 180 504,000
2007/06/29 179 179 177 178 388,000
2007/06/28 179 181 178 179 574,000
2007/06/27 182 183 178 178 459,000
2007/06/26 179 184 177 182 815,000
2007/06/25 177 182 176 179 1,237,000
2007/06/22 176 177 175 175 119,000
2007/06/21 175 177 175 177 132,000
2007/06/20 177 177 175 175 229,000
2007/06/19 175 177 175 175 345,000
2007/06/18 173 176 173 175 809,000
2007/06/15 172 173 171 172 230,000
2007/06/14 169 171 169 171 139,000
2007/06/13 169 171 168 170 275,000
2007/06/12 172 173 171 171 191,000
2007/06/11 173 174 172 172 396,000
2007/06/08 173 173 170 171 517,000
2007/06/07 172 175 171 174 637,000
2007/06/06 169 175 169 173 1,188,000
2007/06/05 170 170 168 170 183,000
2007/06/04 169 170 169 170 283,000
2007/06/01 167 168 166 167 277,000
2007/05/31 166 167 166 166 305,000
2007/05/30 169 169 165 165 278,000
2007/05/29 163 169 163 169 427,000
2007/05/28 167 168 164 164 810,000
2007/05/25 170 170 165 166 1,027,000
2007/05/24 171 172 170 171 206,000
2007/05/23 172 173 171 172 167,000
2007/05/22 172 173 170 173 425,000
2007/05/21 172 174 172 173 215,000
2007/05/18 171 173 170 172 387,000
2007/05/17 172 173 171 171 205,000
2007/05/16 171 172 171 171 192,000
2007/05/15 172 174 172 172 239,000
2007/05/14 176 177 173 173 319,000
2007/05/11 176 177 175 176 222,000
2007/05/10 178 179 177 178 215,000
2007/05/09 178 179 177 178 361,000
2007/05/08 177 179 177 179 295,000
2007/05/07 179 179 177 178 144,000
2007/05/02 176 178 175 178 215,000
2007/05/01 176 178 175 177 327,000
2007/04/27 173 175 172 174 167,000
2007/04/26 172 175 171 173 519,000
2007/04/25 172 173 171 172 102,000
2007/04/24 173 173 171 172 285,000
2007/04/23 173 174 171 171 231,000
2007/04/20 174 174 173 173 235,000
2007/04/19 176 177 173 173 211,000
2007/04/18 175 176 175 176 193,000
2007/04/17 176 177 175 176 318,000
2007/04/16 177 178 176 176 167,000
2007/04/13 177 178 174 174 488,000
2007/04/12 178 179 176 177 429,000
2007/04/11 180 181 178 178 318,000
2007/04/10 181 182 180 180 251,000
2007/04/09 179 183 178 182 390,000
2007/04/06 179 179 177 178 129,000
2007/04/05 179 179 178 179 175,000
2007/04/04 178 180 178 179 243,000
2007/04/03 180 180 178 178 169,000
2007/04/02 181 182 179 179 327,000
2007/03/30 180 181 177 181 189,000
2007/03/29 177 178 175 177 157,000
2007/03/28 178 181 178 178 125,000
2007/03/27 180 180 178 178 82,000
2007/03/26 181 182 180 182 247,000
2007/03/23 183 184 181 182 128,000
2007/03/22 182 183 181 182 224,000
2007/03/20 181 182 179 179 266,000
2007/03/19 178 180 178 180 270,000
2007/03/16 181 182 179 180 211,000
2007/03/15 183 183 181 182 364,000
2007/03/14 182 182 179 180 560,000
2007/03/13 186 186 184 184 267,000
2007/03/12 185 187 185 186 419,000
2007/03/09 185 186 184 185 928,000
2007/03/08 184 185 182 184 448,000
2007/03/07 185 186 182 183 487,000
2007/03/06 176 183 176 183 460,000
2007/03/05 180 181 176 176 955,000
2007/03/02 183 183 181 181 500,000
2007/03/01 184 187 182 184 882,000
2007/02/28 177 184 176 183 1,021,000
2007/02/27 198 198 190 191 1,601,000
2007/02/26 192 199 191 198 1,461,000
2007/02/23 190 192 188 191 771,000
2007/02/22 191 192 188 189 848,000
2007/02/21 188 190 187 190 673,000
2007/02/20 187 188 186 187 428,000
2007/02/19 186 190 186 187 1,324,000
2007/02/16 185 186 184 185 482,000
2007/02/15 187 190 183 185 2,354,000
2007/02/14 183 186 182 185 909,000
2007/02/13 185 185 180 181 1,181,000
2007/02/09 185 186 182 184 1,488,000
2007/02/08 181 188 181 186 2,677,000
2007/02/07 178 183 177 182 1,575,000
2007/02/06 179 179 177 177 464,000
2007/02/05 180 180 178 178 230,000
2007/02/02 179 180 178 179 263,000
2007/02/01 176 179 176 179 476,000
2007/01/31 179 179 177 177 320,000
2007/01/30 179 180 178 178 419,000
2007/01/29 179 179 177 178 330,000
2007/01/26 176 178 175 178 450,000
2007/01/25 180 181 175 176 1,123,000
2007/01/24 182 182 179 180 629,000
2007/01/23 181 181 179 180 484,000
2007/01/22 182 182 181 182 540,000
2007/01/19 180 181 178 179 665,000
2007/01/18 179 181 179 180 790,000
2007/01/17 181 181 178 179 1,068,000
2007/01/16 179 182 177 181 1,733,000
2007/01/15 174 177 174 176 638,000
2007/01/12 172 175 171 175 1,076,000
2007/01/11 171 172 170 171 327,000
2007/01/10 173 174 170 170 302,000
2007/01/09 170 173 170 173 301,000
2007/01/05 171 172 170 170 223,000
2007/01/04 173 173 170 171 150,000

このページの先頭へ