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 |
---|---|---|---|---|---|
2015/12/30 | 157 | 159 | 157 | 157 | 116,000 |
2015/12/29 | 155 | 159 | 154 | 158 | 113,000 |
2015/12/28 | 152 | 157 | 152 | 156 | 126,000 |
2015/12/25 | 150 | 152 | 149 | 151 | 216,000 |
2015/12/24 | 151 | 155 | 151 | 152 | 317,000 |
2015/12/22 | 156 | 156 | 152 | 153 | 488,000 |
2015/12/21 | 159 | 161 | 155 | 159 | 379,000 |
2015/12/18 | 162 | 164 | 159 | 161 | 286,000 |
2015/12/17 | 165 | 165 | 163 | 163 | 109,000 |
2015/12/16 | 164 | 165 | 162 | 165 | 132,000 |
2015/12/15 | 163 | 164 | 160 | 160 | 167,000 |
2015/12/14 | 168 | 168 | 164 | 164 | 162,000 |
2015/12/11 | 167 | 169 | 167 | 168 | 163,000 |
2015/12/10 | 165 | 168 | 165 | 165 | 148,000 |
2015/12/09 | 169 | 170 | 168 | 168 | 86,000 |
2015/12/08 | 171 | 172 | 170 | 170 | 66,000 |
2015/12/07 | 173 | 173 | 171 | 171 | 60,000 |
2015/12/04 | 170 | 171 | 169 | 171 | 115,000 |
2015/12/03 | 168 | 171 | 168 | 171 | 73,000 |
2015/12/02 | 169 | 171 | 168 | 171 | 163,000 |
2015/12/01 | 170 | 170 | 169 | 170 | 70,000 |
2015/11/30 | 170 | 171 | 170 | 170 | 67,000 |
2015/11/27 | 172 | 172 | 170 | 170 | 79,000 |
2015/11/26 | 173 | 173 | 170 | 172 | 124,000 |
2015/11/25 | 173 | 173 | 171 | 171 | 104,000 |
2015/11/24 | 173 | 173 | 170 | 173 | 237,000 |
2015/11/20 | 172 | 173 | 171 | 173 | 93,000 |
2015/11/19 | 172 | 173 | 170 | 173 | 140,000 |
2015/11/18 | 172 | 172 | 171 | 172 | 46,000 |
2015/11/17 | 171 | 173 | 171 | 172 | 107,000 |
2015/11/16 | 170 | 171 | 170 | 171 | 52,000 |
2015/11/13 | 172 | 172 | 169 | 171 | 223,000 |
2015/11/12 | 172 | 173 | 171 | 172 | 98,000 |
2015/11/11 | 171 | 173 | 171 | 172 | 127,000 |
2015/11/10 | 171 | 172 | 171 | 171 | 125,000 |
2015/11/09 | 171 | 172 | 170 | 172 | 273,000 |
2015/11/06 | 170 | 171 | 170 | 171 | 109,000 |
2015/11/05 | 169 | 171 | 168 | 170 | 217,000 |
2015/11/04 | 170 | 171 | 169 | 169 | 193,000 |
2015/11/02 | 170 | 170 | 169 | 169 | 106,000 |
2015/10/30 | 170 | 171 | 170 | 170 | 78,000 |
2015/10/29 | 171 | 171 | 170 | 170 | 72,000 |
2015/10/28 | 170 | 171 | 170 | 171 | 133,000 |
2015/10/27 | 171 | 171 | 170 | 170 | 58,000 |
2015/10/26 | 170 | 171 | 170 | 171 | 160,000 |
2015/10/23 | 172 | 172 | 170 | 171 | 143,000 |
2015/10/22 | 170 | 171 | 170 | 170 | 49,000 |
2015/10/21 | 171 | 171 | 170 | 171 | 110,000 |
2015/10/20 | 170 | 172 | 169 | 170 | 138,000 |
2015/10/19 | 167 | 171 | 167 | 170 | 184,000 |
2015/10/16 | 172 | 173 | 164 | 167 | 606,000 |
2015/10/15 | 172 | 174 | 171 | 172 | 227,000 |
2015/10/14 | 170 | 170 | 169 | 169 | 180,000 |
2015/10/13 | 171 | 174 | 170 | 170 | 161,000 |
2015/10/09 | 170 | 171 | 170 | 171 | 142,000 |
2015/10/08 | 170 | 171 | 169 | 170 | 192,000 |
2015/10/07 | 172 | 172 | 169 | 171 | 147,000 |
2015/10/06 | 172 | 172 | 169 | 170 | 259,000 |
2015/10/05 | 172 | 172 | 170 | 171 | 124,000 |
2015/10/02 | 170 | 173 | 169 | 173 | 537,000 |
2015/10/01 | 163 | 171 | 163 | 170 | 411,000 |
2015/09/30 | 162 | 163 | 159 | 161 | 136,000 |
2015/09/29 | 163 | 163 | 156 | 157 | 170,000 |
2015/09/28 | 164 | 164 | 162 | 163 | 69,000 |
2015/09/25 | 160 | 163 | 157 | 161 | 199,000 |
2015/09/24 | 164 | 168 | 159 | 160 | 343,000 |
2015/09/18 | 170 | 171 | 169 | 169 | 246,000 |
2015/09/17 | 170 | 171 | 169 | 171 | 256,000 |
2015/09/16 | 171 | 171 | 170 | 170 | 176,000 |
2015/09/15 | 170 | 172 | 170 | 171 | 155,000 |
2015/09/14 | 170 | 172 | 170 | 170 | 174,000 |
2015/09/11 | 170 | 172 | 170 | 170 | 288,000 |
2015/09/10 | 170 | 171 | 169 | 170 | 342,000 |
2015/09/09 | 172 | 173 | 170 | 170 | 355,000 |
2015/09/08 | 171 | 172 | 168 | 170 | 422,000 |
2015/09/07 | 167 | 173 | 163 | 170 | 760,000 |
2015/09/04 | 168 | 169 | 164 | 169 | 843,000 |
2015/09/03 | 164 | 170 | 163 | 166 | 974,000 |
2015/09/02 | 155 | 163 | 153 | 162 | 1,066,000 |
2015/09/01 | 155 | 158 | 154 | 156 | 458,000 |
2015/08/31 | 155 | 157 | 154 | 157 | 277,000 |
2015/08/28 | 155 | 157 | 153 | 157 | 623,000 |
2015/08/27 | 151 | 154 | 149 | 153 | 882,000 |
2015/08/26 | 147 | 152 | 146 | 151 | 860,000 |
2015/08/25 | 148 | 160 | 142 | 146 | 3,323,000 |
2015/08/24 | 150 | 151 | 136 | 136 | 1,400,000 |
2015/08/21 | 157 | 157 | 151 | 151 | 323,000 |
2015/08/20 | 158 | 161 | 158 | 158 | 140,000 |
2015/08/19 | 162 | 163 | 157 | 158 | 284,000 |
2015/08/18 | 162 | 162 | 161 | 161 | 24,000 |
2015/08/17 | 161 | 162 | 160 | 160 | 121,000 |
2015/08/14 | 161 | 162 | 160 | 161 | 175,000 |
2015/08/13 | 162 | 162 | 160 | 161 | 113,000 |
2015/08/12 | 161 | 162 | 158 | 160 | 379,000 |
2015/08/11 | 162 | 162 | 160 | 161 | 267,000 |
2015/08/10 | 162 | 163 | 160 | 162 | 749,000 |
2015/08/07 | 170 | 170 | 167 | 170 | 230,000 |
2015/08/06 | 169 | 170 | 169 | 170 | 71,000 |
2015/08/05 | 169 | 170 | 168 | 169 | 78,000 |
2015/08/04 | 169 | 170 | 168 | 170 | 118,000 |
2015/08/03 | 170 | 170 | 168 | 169 | 221,000 |
2015/07/31 | 170 | 171 | 169 | 170 | 278,000 |
2015/07/30 | 171 | 172 | 170 | 171 | 174,000 |
2015/07/29 | 175 | 175 | 171 | 172 | 197,000 |
2015/07/28 | 175 | 175 | 174 | 175 | 207,000 |
2015/07/27 | 175 | 176 | 175 | 175 | 249,000 |
2015/07/24 | 175 | 176 | 174 | 175 | 416,000 |
2015/07/23 | 175 | 176 | 175 | 175 | 300,000 |
2015/07/22 | 175 | 176 | 174 | 175 | 900,000 |
2015/07/21 | 176 | 176 | 175 | 175 | 243,000 |
2015/07/17 | 175 | 176 | 175 | 176 | 204,000 |
2015/07/16 | 175 | 176 | 175 | 175 | 95,000 |
2015/07/15 | 176 | 177 | 175 | 175 | 302,000 |
2015/07/14 | 176 | 177 | 175 | 176 | 500,000 |
2015/07/13 | 175 | 176 | 175 | 176 | 184,000 |
2015/07/10 | 175 | 176 | 174 | 176 | 553,000 |
2015/07/09 | 173 | 176 | 169 | 176 | 1,030,000 |
2015/07/08 | 175 | 176 | 173 | 175 | 1,001,000 |
2015/07/07 | 176 | 177 | 175 | 175 | 364,000 |
2015/07/06 | 175 | 176 | 174 | 175 | 606,000 |
2015/07/03 | 175 | 176 | 174 | 175 | 596,000 |
2015/07/02 | 176 | 177 | 174 | 175 | 832,000 |
2015/07/01 | 170 | 177 | 169 | 176 | 1,092,000 |
2015/06/30 | 169 | 171 | 167 | 170 | 640,000 |
2015/06/29 | 166 | 169 | 164 | 167 | 975,000 |
2015/06/26 | 172 | 173 | 171 | 173 | 623,000 |
2015/06/25 | 174 | 179 | 172 | 174 | 1,684,000 |
2015/06/24 | 178 | 178 | 175 | 175 | 1,770,000 |
2015/06/23 | 187 | 190 | 176 | 180 | 10,912,000 |
2015/06/22 | 165 | 183 | 164 | 178 | 17,764,000 |
2015/06/19 | 156 | 158 | 156 | 157 | 97,000 |
2015/06/18 | 158 | 158 | 156 | 157 | 187,000 |
2015/06/17 | 159 | 159 | 158 | 159 | 130,000 |
2015/06/16 | 159 | 160 | 158 | 158 | 74,000 |
2015/06/15 | 160 | 160 | 158 | 159 | 139,000 |
2015/06/12 | 162 | 162 | 159 | 160 | 334,000 |
2015/06/11 | 159 | 160 | 158 | 160 | 207,000 |
2015/06/10 | 160 | 160 | 158 | 158 | 299,000 |
2015/06/09 | 160 | 161 | 159 | 159 | 288,000 |
2015/06/08 | 162 | 162 | 160 | 161 | 272,000 |
2015/06/05 | 162 | 162 | 161 | 162 | 424,000 |
2015/06/04 | 164 | 165 | 162 | 162 | 699,000 |
2015/06/03 | 165 | 165 | 163 | 164 | 186,000 |
2015/06/02 | 164 | 165 | 163 | 164 | 211,000 |
2015/06/01 | 163 | 164 | 163 | 164 | 163,000 |
2015/05/29 | 162 | 163 | 162 | 163 | 113,000 |
2015/05/28 | 164 | 165 | 162 | 162 | 239,000 |
2015/05/27 | 163 | 164 | 162 | 163 | 209,000 |
2015/05/26 | 163 | 163 | 162 | 163 | 153,000 |
2015/05/25 | 163 | 163 | 162 | 162 | 204,000 |
2015/05/22 | 161 | 162 | 160 | 161 | 205,000 |
2015/05/21 | 163 | 164 | 161 | 161 | 114,000 |
2015/05/20 | 164 | 165 | 162 | 163 | 294,000 |
2015/05/19 | 166 | 166 | 163 | 164 | 241,000 |
2015/05/18 | 165 | 165 | 164 | 165 | 210,000 |
2015/05/15 | 167 | 168 | 163 | 164 | 658,000 |
2015/05/14 | 171 | 172 | 169 | 170 | 228,000 |
2015/05/13 | 172 | 172 | 170 | 171 | 217,000 |
2015/05/12 | 173 | 173 | 170 | 172 | 372,000 |
2015/05/11 | 169 | 173 | 168 | 173 | 495,000 |
2015/05/08 | 167 | 170 | 167 | 169 | 213,000 |
2015/05/07 | 166 | 169 | 166 | 167 | 245,000 |
2015/05/01 | 167 | 167 | 165 | 166 | 118,000 |
2015/04/30 | 166 | 169 | 166 | 167 | 227,000 |
2015/04/28 | 167 | 168 | 166 | 166 | 139,000 |
2015/04/27 | 168 | 168 | 166 | 166 | 134,000 |
2015/04/24 | 169 | 169 | 166 | 168 | 230,000 |
2015/04/23 | 166 | 169 | 166 | 168 | 238,000 |
2015/04/22 | 166 | 167 | 165 | 167 | 189,000 |
2015/04/21 | 168 | 169 | 166 | 166 | 222,000 |
2015/04/20 | 170 | 170 | 167 | 168 | 206,000 |
2015/04/17 | 170 | 171 | 168 | 168 | 388,000 |
2015/04/16 | 164 | 172 | 164 | 170 | 830,000 |
2015/04/15 | 161 | 165 | 161 | 164 | 184,000 |
2015/04/14 | 161 | 162 | 161 | 162 | 101,000 |
2015/04/13 | 162 | 162 | 160 | 161 | 178,000 |
2015/04/10 | 163 | 164 | 162 | 162 | 167,000 |
2015/04/09 | 165 | 166 | 163 | 163 | 63,000 |
2015/04/08 | 164 | 166 | 164 | 165 | 124,000 |
2015/04/07 | 161 | 164 | 161 | 164 | 167,000 |
2015/04/06 | 162 | 162 | 161 | 161 | 178,000 |
2015/04/03 | 162 | 164 | 162 | 163 | 94,000 |
2015/04/02 | 163 | 165 | 162 | 163 | 187,000 |
2015/04/01 | 164 | 165 | 162 | 163 | 202,000 |
2015/03/31 | 163 | 166 | 161 | 164 | 372,000 |
2015/03/30 | 161 | 162 | 160 | 161 | 285,000 |
2015/03/27 | 165 | 166 | 163 | 163 | 198,000 |
2015/03/26 | 166 | 168 | 165 | 168 | 236,000 |
2015/03/25 | 167 | 168 | 166 | 168 | 252,000 |
2015/03/24 | 167 | 168 | 166 | 167 | 354,000 |
2015/03/23 | 169 | 170 | 168 | 168 | 232,000 |
2015/03/20 | 168 | 170 | 167 | 169 | 471,000 |
2015/03/19 | 168 | 171 | 168 | 168 | 362,000 |
2015/03/18 | 169 | 171 | 168 | 170 | 285,000 |
2015/03/17 | 169 | 172 | 168 | 170 | 927,000 |
2015/03/16 | 168 | 168 | 163 | 165 | 449,000 |
2015/03/13 | 169 | 171 | 166 | 167 | 1,622,000 |
2015/03/12 | 165 | 166 | 164 | 166 | 586,000 |
2015/03/11 | 158 | 165 | 158 | 165 | 1,076,000 |
2015/03/10 | 158 | 158 | 157 | 157 | 190,000 |
2015/03/09 | 158 | 158 | 156 | 156 | 359,000 |
2015/03/06 | 159 | 160 | 157 | 158 | 278,000 |
2015/03/05 | 159 | 160 | 158 | 158 | 211,000 |
2015/03/04 | 159 | 160 | 158 | 159 | 144,000 |
2015/03/03 | 160 | 160 | 158 | 159 | 261,000 |
2015/03/02 | 159 | 160 | 158 | 159 | 150,000 |
2015/02/27 | 160 | 161 | 158 | 159 | 183,000 |
2015/02/26 | 159 | 161 | 159 | 160 | 240,000 |
2015/02/25 | 160 | 161 | 158 | 159 | 119,000 |
2015/02/24 | 159 | 160 | 158 | 160 | 122,000 |
2015/02/23 | 161 | 162 | 158 | 159 | 330,000 |
2015/02/20 | 161 | 161 | 160 | 161 | 108,000 |
2015/02/19 | 160 | 161 | 159 | 161 | 244,000 |
2015/02/18 | 159 | 161 | 159 | 160 | 226,000 |
2015/02/17 | 159 | 160 | 159 | 160 | 80,000 |
2015/02/16 | 158 | 160 | 158 | 159 | 219,000 |
2015/02/13 | 159 | 160 | 157 | 158 | 194,000 |
2015/02/12 | 158 | 158 | 157 | 157 | 132,000 |
2015/02/10 | 158 | 158 | 156 | 156 | 107,000 |
2015/02/09 | 157 | 158 | 157 | 158 | 124,000 |
2015/02/06 | 161 | 163 | 157 | 158 | 369,000 |
2015/02/05 | 161 | 161 | 159 | 161 | 127,000 |
2015/02/04 | 160 | 160 | 157 | 160 | 330,000 |
2015/02/03 | 163 | 163 | 158 | 160 | 332,000 |
2015/02/02 | 161 | 164 | 160 | 163 | 161,000 |
2015/01/30 | 163 | 164 | 162 | 163 | 110,000 |
2015/01/29 | 163 | 165 | 162 | 164 | 311,000 |
2015/01/28 | 162 | 165 | 161 | 165 | 302,000 |
2015/01/27 | 163 | 164 | 162 | 163 | 171,000 |
2015/01/26 | 159 | 164 | 158 | 164 | 355,000 |
2015/01/23 | 156 | 161 | 156 | 160 | 327,000 |
2015/01/22 | 156 | 158 | 155 | 156 | 128,000 |
2015/01/21 | 158 | 159 | 156 | 157 | 157,000 |
2015/01/20 | 156 | 158 | 155 | 158 | 157,000 |
2015/01/19 | 155 | 157 | 155 | 156 | 90,000 |
2015/01/16 | 156 | 156 | 153 | 155 | 216,000 |
2015/01/15 | 156 | 158 | 156 | 158 | 176,000 |
2015/01/14 | 158 | 160 | 156 | 157 | 274,000 |
2015/01/13 | 155 | 159 | 154 | 159 | 694,000 |
2015/01/09 | 156 | 157 | 153 | 154 | 246,000 |
2015/01/08 | 153 | 156 | 153 | 156 | 164,000 |
2015/01/07 | 152 | 154 | 151 | 152 | 179,000 |
2015/01/06 | 154 | 155 | 152 | 152 | 297,000 |
2015/01/05 | 155 | 157 | 153 | 156 | 336,000 |