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
2010/12/30 135 135 134 134 71,000
2010/12/29 134 136 134 136 44,000
2010/12/28 133 135 133 134 42,000
2010/12/27 134 135 132 135 126,000
2010/12/24 137 137 135 135 99,000
2010/12/22 139 140 137 138 114,000
2010/12/21 138 140 137 138 164,000
2010/12/20 140 140 138 138 88,000
2010/12/17 141 142 140 140 127,000
2010/12/16 141 143 140 142 134,000
2010/12/15 142 143 141 142 101,000
2010/12/14 142 142 140 142 130,000
2010/12/13 140 141 139 141 81,000
2010/12/10 139 140 138 139 219,000
2010/12/09 140 140 138 138 111,000
2010/12/08 138 141 138 141 150,000
2010/12/07 138 139 135 137 162,000
2010/12/06 134 138 134 138 170,000
2010/12/03 135 136 134 135 104,000
2010/12/02 133 135 133 133 73,000
2010/12/01 134 134 131 133 93,000
2010/11/30 135 136 134 134 166,000
2010/11/29 133 137 133 136 158,000
2010/11/26 132 134 131 133 101,000
2010/11/25 130 134 130 132 274,000
2010/11/24 130 131 130 130 80,000
2010/11/22 132 132 131 132 104,000
2010/11/19 133 134 131 131 130,000
2010/11/18 130 132 129 132 186,000
2010/11/17 128 130 127 130 58,000
2010/11/16 133 133 129 129 87,000
2010/11/15 130 132 129 131 67,000
2010/11/12 130 132 130 130 76,000
2010/11/11 130 133 130 130 93,000
2010/11/10 126 133 126 131 242,000
2010/11/09 125 128 125 127 239,000
2010/11/08 125 129 124 129 262,000
2010/11/05 122 126 122 123 231,000
2010/11/04 124 126 120 121 304,000
2010/11/02 128 128 120 122 384,000
2010/11/01 132 132 130 130 71,000
2010/10/29 132 132 131 131 91,000
2010/10/28 133 135 132 132 189,000
2010/10/27 136 137 134 134 89,000
2010/10/26 136 137 135 136 143,000
2010/10/25 137 138 136 136 83,000
2010/10/22 138 139 138 139 118,000
2010/10/21 142 142 138 140 189,000
2010/10/20 141 142 140 141 167,000
2010/10/19 144 145 141 141 113,000
2010/10/18 143 144 142 144 57,000
2010/10/15 147 147 143 144 65,000
2010/10/14 144 148 144 147 150,000
2010/10/13 141 147 141 144 235,000
2010/10/12 150 150 141 141 269,000
2010/10/08 149 151 148 150 312,000
2010/10/07 146 149 146 149 196,000
2010/10/06 145 147 145 147 190,000
2010/10/05 146 147 136 146 415,000
2010/10/04 147 149 146 146 307,000
2010/10/01 148 150 146 147 347,000
2010/09/30 146 151 146 148 294,000
2010/09/29 142 146 142 146 159,000
2010/09/28 142 143 141 143 120,000
2010/09/27 143 143 142 143 76,000
2010/09/24 142 143 142 143 125,000
2010/09/22 142 143 142 143 48,000
2010/09/21 144 145 142 144 70,000
2010/09/17 142 144 142 143 126,000
2010/09/16 144 144 142 143 141,000
2010/09/15 140 145 140 144 313,000
2010/09/14 143 143 142 143 49,000
2010/09/13 145 146 144 144 77,000
2010/09/10 141 144 141 144 225,000
2010/09/09 143 143 141 142 83,000
2010/09/08 143 143 141 143 37,000
2010/09/07 145 146 143 145 91,000
2010/09/06 145 147 143 146 112,000
2010/09/03 145 145 143 144 121,000
2010/09/02 143 144 142 143 125,000
2010/09/01 141 142 140 142 164,000
2010/08/31 147 147 141 141 204,000
2010/08/30 149 149 146 147 197,000
2010/08/27 143 147 143 146 340,000
2010/08/26 145 146 144 145 79,000
2010/08/25 144 147 143 144 288,000
2010/08/24 148 148 146 147 190,000
2010/08/23 152 152 148 149 146,000
2010/08/20 152 154 152 152 209,000
2010/08/19 153 155 152 154 368,000
2010/08/18 153 153 151 152 330,000
2010/08/17 154 156 153 155 233,000
2010/08/16 159 159 156 156 348,000
2010/08/13 157 160 157 159 476,000
2010/08/12 153 160 152 159 631,000
2010/08/11 161 162 158 158 539,000
2010/08/10 161 163 161 161 570,000
2010/08/09 158 161 157 161 728,000
2010/08/06 154 159 152 159 471,000
2010/08/05 149 155 149 155 444,000
2010/08/04 152 152 147 149 498,000
2010/08/03 149 152 149 152 397,000
2010/08/02 146 149 145 148 398,000
2010/07/30 146 146 143 144 302,000
2010/07/29 144 146 143 146 252,000
2010/07/28 144 146 144 144 311,000
2010/07/27 144 145 142 143 402,000
2010/07/26 146 148 143 144 1,684,000
2010/07/23 135 136 131 133 98,000
2010/07/22 131 132 128 130 170,000
2010/07/21 135 135 133 133 66,000
2010/07/20 135 135 134 134 63,000
2010/07/16 137 137 136 136 89,000
2010/07/15 139 140 138 138 76,000
2010/07/14 139 141 138 141 105,000
2010/07/13 139 140 136 136 155,000
2010/07/12 140 141 138 139 139,000
2010/07/09 139 141 137 139 86,000
2010/07/08 139 141 138 138 179,000
2010/07/07 138 138 135 136 101,000
2010/07/06 136 139 135 139 96,000
2010/07/05 135 137 135 135 138,000
2010/07/02 134 137 134 136 114,000
2010/07/01 135 137 134 134 235,000
2010/06/30 139 140 138 138 142,000
2010/06/29 140 143 140 142 232,000
2010/06/28 142 143 141 142 107,000
2010/06/25 147 147 142 144 274,000
2010/06/24 148 151 147 148 379,000
2010/06/23 147 152 146 148 1,016,000
2010/06/22 147 147 144 147 310,000
2010/06/21 145 149 142 147 838,000
2010/06/18 133 145 133 145 916,000
2010/06/17 136 136 133 133 126,000
2010/06/16 135 136 135 136 187,000
2010/06/15 134 136 134 134 103,000
2010/06/14 137 137 134 136 124,000
2010/06/11 134 134 132 134 237,000
2010/06/10 132 132 128 131 128,000
2010/06/09 134 134 130 133 204,000
2010/06/08 135 138 133 134 312,000
2010/06/07 140 140 136 138 242,000
2010/06/04 141 144 140 144 183,000
2010/06/03 143 143 141 141 38,000
2010/06/02 137 140 136 139 191,000
2010/06/01 144 144 139 139 109,000
2010/05/31 138 142 138 141 204,000
2010/05/28 142 142 136 138 316,000
2010/05/27 134 137 131 137 138,000
2010/05/26 140 141 135 135 245,000
2010/05/25 139 142 138 139 203,000
2010/05/24 140 143 138 142 199,000
2010/05/21 138 140 138 139 308,000
2010/05/20 144 146 144 145 137,000
2010/05/19 143 148 142 147 296,000
2010/05/18 150 151 147 148 218,000
2010/05/17 152 155 150 150 425,000
2010/05/14 155 156 153 155 213,000
2010/05/13 156 156 154 155 204,000
2010/05/12 158 159 152 154 368,000
2010/05/11 157 163 152 156 1,707,000
2010/05/10 146 153 146 153 323,000
2010/05/07 145 151 143 147 485,000
2010/05/06 154 156 149 152 453,000
2010/04/30 158 158 156 157 333,000
2010/04/28 158 158 155 156 450,000
2010/04/27 160 163 158 162 379,000
2010/04/26 157 161 157 159 587,000
2010/04/23 161 161 156 157 383,000
2010/04/22 165 165 159 161 260,000
2010/04/21 158 165 158 164 277,000
2010/04/20 160 162 159 159 353,000
2010/04/19 160 162 156 161 484,000
2010/04/16 165 166 163 163 187,000
2010/04/15 168 168 163 167 287,000
2010/04/14 166 169 166 167 406,000
2010/04/13 168 168 165 166 360,000
2010/04/12 171 171 167 167 556,000
2010/04/09 166 174 165 169 2,528,000
2010/04/08 166 168 165 166 326,000
2010/04/07 167 168 165 166 356,000
2010/04/06 170 171 164 165 452,000
2010/04/05 167 170 165 169 423,000
2010/04/02 168 168 164 166 459,000
2010/04/01 165 169 165 168 814,000
2010/03/31 170 170 164 164 1,001,000
2010/03/30 171 172 169 170 1,145,000
2010/03/29 170 175 170 173 2,848,000
2010/03/26 163 172 161 165 5,702,000
2010/03/25 153 160 152 158 1,676,000
2010/03/24 159 160 150 153 1,456,000
2010/03/23 147 157 147 157 1,482,000
2010/03/19 146 149 146 146 332,000
2010/03/18 151 152 146 146 498,000
2010/03/17 145 151 143 150 803,000
2010/03/16 144 145 143 145 126,000
2010/03/15 145 146 143 145 154,000
2010/03/12 148 148 144 146 296,000
2010/03/11 147 149 146 146 403,000
2010/03/10 146 147 145 145 207,000
2010/03/09 147 148 145 145 400,000
2010/03/08 140 149 140 147 1,351,000
2010/03/05 140 142 137 139 275,000
2010/03/04 139 143 138 138 385,000
2010/03/03 140 140 139 139 134,000
2010/03/02 140 141 137 140 320,000
2010/03/01 143 143 139 140 297,000
2010/02/26 142 143 139 143 663,000
2010/02/25 137 146 135 142 2,086,000
2010/02/24 136 137 135 135 91,000
2010/02/23 137 138 136 137 168,000
2010/02/22 137 139 136 138 289,000
2010/02/19 139 139 135 136 384,000
2010/02/18 136 139 134 139 208,000
2010/02/17 135 136 134 135 196,000
2010/02/16 131 134 131 134 137,000
2010/02/15 133 135 131 131 224,000
2010/02/12 136 136 130 133 632,000
2010/02/10 140 141 135 135 665,000
2010/02/09 140 141 139 141 411,000
2010/02/08 143 143 140 141 900,000
2010/02/05 140 149 136 138 2,384,000
2010/02/04 144 145 141 143 706,000
2010/02/03 142 149 141 143 2,659,000
2010/02/02 139 141 139 141 456,000
2010/02/01 143 143 137 139 661,000
2010/01/29 139 143 138 141 542,000
2010/01/28 137 142 136 139 483,000
2010/01/27 138 140 136 136 405,000
2010/01/26 144 145 137 137 1,319,000
2010/01/25 141 146 139 146 1,380,000
2010/01/22 134 145 134 143 4,026,000
2010/01/21 130 138 130 137 707,000
2010/01/20 131 131 130 131 182,000
2010/01/19 132 132 130 130 117,000
2010/01/18 132 133 129 132 256,000
2010/01/15 134 136 131 133 294,000
2010/01/14 134 136 130 133 372,000
2010/01/13 134 135 133 133 119,000
2010/01/12 134 137 134 136 183,000
2010/01/08 134 135 134 134 260,000
2010/01/07 141 141 134 134 1,097,000
2010/01/06 131 131 128 131 197,000
2010/01/05 132 132 129 130 183,000
2010/01/04 130 131 129 130 102,000

このページの先頭へ