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
2019/12/30 935 958 929 958 19,900
2019/12/27 923 935 922 931 21,400
2019/12/26 929 941 920 938 17,300
2019/12/25 939 939 922 925 17,000
2019/12/24 933 945 932 933 10,200
2019/12/23 937 943 930 939 18,800
2019/12/20 935 949 933 939 13,300
2019/12/19 938 944 936 937 12,500
2019/12/18 950 950 932 938 25,000
2019/12/17 947 953 936 952 25,200
2019/12/16 952 954 946 952 11,600
2019/12/13 969 983 950 951 48,400
2019/12/12 961 961 946 960 11,700
2019/12/11 967 970 957 959 8,400
2019/12/10 959 968 957 957 13,700
2019/12/09 993 995 961 967 32,800
2019/12/06 950 974 950 970 15,400
2019/12/05 944 952 944 946 16,800
2019/12/04 939 948 939 939 16,200
2019/12/03 940 959 934 943 28,500
2019/12/02 943 952 936 939 16,500
2019/11/29 943 943 936 937 6,400
2019/11/28 942 945 938 938 10,600
2019/11/27 940 945 937 937 17,000
2019/11/26 945 950 939 939 20,700
2019/11/25 915 934 912 934 24,400
2019/11/22 900 909 900 905 17,900
2019/11/21 902 905 886 900 23,700
2019/11/20 917 917 894 901 34,100
2019/11/19 918 921 909 917 11,700
2019/11/18 914 921 912 918 15,700
2019/11/15 906 913 902 907 34,000
2019/11/14 915 916 903 909 31,200
2019/11/13 917 930 912 912 29,400
2019/11/12 925 935 915 925 50,300
2019/11/11 975 977 914 922 117,900
2019/11/08 1,000 1,009 992 1,002 19,300
2019/11/07 1,010 1,010 984 994 20,000
2019/11/06 1,008 1,010 998 1,006 23,600
2019/11/05 997 1,016 997 1,007 33,200
2019/11/01 1,019 1,019 990 997 18,700
2019/10/31 975 1,016 972 1,016 42,200
2019/10/30 974 984 968 968 46,700
2019/10/29 975 989 974 976 19,800
2019/10/28 997 997 967 973 41,800
2019/10/25 996 996 984 990 19,300
2019/10/24 1,008 1,021 982 995 34,500
2019/10/23 1,025 1,025 988 1,004 40,400
2019/10/21 1,030 1,040 1,023 1,024 14,400
2019/10/18 1,036 1,048 1,030 1,039 11,500
2019/10/17 1,033 1,041 1,029 1,037 6,900
2019/10/16 1,035 1,048 1,030 1,033 13,400
2019/10/15 1,032 1,038 1,023 1,029 18,100
2019/10/11 1,017 1,026 1,004 1,017 10,300
2019/10/10 1,020 1,026 1,003 1,015 22,900
2019/10/09 1,008 1,018 997 1,018 14,800
2019/10/08 1,000 1,019 998 1,009 14,800
2019/10/07 1,001 1,016 997 997 11,700
2019/10/04 1,023 1,023 981 1,001 33,400
2019/10/03 1,019 1,025 1,019 1,023 11,500
2019/10/02 1,044 1,045 1,030 1,038 13,000
2019/10/01 1,031 1,055 1,027 1,040 14,500
2019/09/30 1,046 1,046 1,018 1,027 16,700
2019/09/27 1,065 1,075 1,005 1,046 33,800
2019/09/26 1,033 1,069 1,033 1,059 26,800
2019/09/25 1,057 1,057 1,011 1,025 39,700
2019/09/24 1,081 1,093 1,039 1,071 63,900
2019/09/20 1,058 1,118 1,055 1,091 244,000
2019/09/19 941 1,082 941 1,082 218,400
2019/09/18 911 960 911 932 48,800
2019/09/17 952 954 902 908 48,300
2019/09/13 937 952 923 950 38,700
2019/09/12 912 951 908 933 41,800
2019/09/11 903 910 895 905 29,500
2019/09/10 913 914 895 899 24,300
2019/09/09 903 920 890 917 35,400
2019/09/06 895 912 888 900 25,800
2019/09/05 883 917 883 887 29,100
2019/09/04 882 888 868 877 18,100
2019/09/03 873 895 873 887 14,800
2019/09/02 865 899 861 867 33,500
2019/08/30 864 864 854 859 27,000
2019/08/29 878 888 852 854 29,700
2019/08/28 926 927 873 875 22,700
2019/08/27 955 961 922 922 14,300
2019/08/26 979 979 945 945 20,000
2019/08/23 988 998 981 987 13,200
2019/08/22 1,042 1,042 1,000 1,002 15,500
2019/08/21 1,040 1,047 1,037 1,042 5,800
2019/08/20 1,076 1,076 1,058 1,058 4,700
2019/08/19 1,071 1,079 1,062 1,076 7,900
2019/08/16 1,076 1,080 1,052 1,052 3,100
2019/08/15 1,051 1,090 1,051 1,074 8,900
2019/08/14 1,112 1,113 1,071 1,078 9,500
2019/08/13 1,155 1,155 1,083 1,092 11,100
2019/08/09 1,147 1,158 1,146 1,155 3,600
2019/08/08 1,124 1,147 1,122 1,147 4,400
2019/08/07 1,129 1,143 1,122 1,122 4,800
2019/08/06 1,115 1,148 1,101 1,138 9,600
2019/08/05 1,220 1,220 1,165 1,167 10,300
2019/08/02 1,226 1,231 1,210 1,210 7,700
2019/08/01 1,273 1,273 1,235 1,239 6,000
2019/07/31 1,274 1,284 1,270 1,270 4,800
2019/07/30 1,258 1,273 1,258 1,272 4,400
2019/07/29 1,278 1,278 1,258 1,266 3,100
2019/07/26 1,271 1,291 1,256 1,268 8,100
2019/07/25 1,250 1,278 1,250 1,268 4,000
2019/07/24 1,257 1,262 1,243 1,244 3,000
2019/07/23 1,244 1,262 1,243 1,243 2,700
2019/07/22 1,250 1,251 1,234 1,244 6,500
2019/07/19 1,236 1,255 1,230 1,250 9,600
2019/07/18 1,275 1,275 1,223 1,223 8,500
2019/07/17 1,306 1,307 1,272 1,275 9,300
2019/07/16 1,326 1,356 1,306 1,313 3,900
2019/07/12 1,351 1,365 1,337 1,337 5,100
2019/07/11 1,351 1,380 1,351 1,380 8,600
2019/07/10 1,381 1,381 1,323 1,334 8,900
2019/07/09 1,389 1,389 1,381 1,382 1,700
2019/07/08 1,405 1,405 1,382 1,382 5,000
2019/07/05 1,390 1,416 1,390 1,405 3,800
2019/07/04 1,398 1,407 1,391 1,398 5,700
2019/07/03 1,410 1,415 1,379 1,410 7,100
2019/07/02 1,419 1,419 1,401 1,416 3,700
2019/07/01 1,439 1,440 1,383 1,398 12,600
2019/06/28 1,380 1,389 1,356 1,389 14,600
2019/06/27 1,348 1,363 1,322 1,322 6,700
2019/06/26 1,337 1,353 1,329 1,336 5,100
2019/06/25 1,297 1,350 1,287 1,331 9,400
2019/06/24 1,295 1,310 1,295 1,297 2,600
2019/06/21 1,341 1,341 1,278 1,278 13,200
2019/06/20 1,309 1,336 1,309 1,332 3,300
2019/06/19 1,288 1,310 1,288 1,309 4,300
2019/06/18 1,270 1,280 1,270 1,272 3,200
2019/06/17 1,285 1,285 1,270 1,270 2,900
2019/06/14 1,296 1,298 1,268 1,285 4,900
2019/06/13 1,288 1,291 1,281 1,286 3,000
2019/06/12 1,298 1,310 1,278 1,295 8,700
2019/06/11 1,303 1,303 1,287 1,296 7,600
2019/06/10 1,270 1,279 1,264 1,273 3,500
2019/06/07 1,227 1,270 1,227 1,270 4,000
2019/06/06 1,291 1,306 1,257 1,257 4,600
2019/06/05 1,239 1,304 1,232 1,278 19,600
2019/06/04 1,212 1,238 1,188 1,232 9,800
2019/06/03 1,210 1,212 1,186 1,201 10,700
2019/05/31 1,250 1,250 1,206 1,206 4,500
2019/05/30 1,210 1,229 1,207 1,229 5,600
2019/05/29 1,222 1,226 1,210 1,210 5,400
2019/05/28 1,246 1,268 1,241 1,241 3,500
2019/05/27 1,266 1,280 1,245 1,249 4,900
2019/05/24 1,264 1,279 1,250 1,266 4,800
2019/05/23 1,303 1,328 1,258 1,272 3,800
2019/05/22 1,312 1,316 1,293 1,293 4,300
2019/05/21 1,303 1,308 1,290 1,308 3,400
2019/05/20 1,349 1,362 1,290 1,321 11,000
2019/05/17 1,304 1,349 1,274 1,349 12,900
2019/05/16 1,280 1,307 1,280 1,284 9,500
2019/05/15 1,239 1,278 1,217 1,278 6,100
2019/05/14 1,207 1,246 1,204 1,243 7,700
2019/05/13 1,237 1,240 1,218 1,219 11,200
2019/05/10 1,221 1,257 1,216 1,217 7,800
2019/05/09 1,244 1,259 1,215 1,221 11,300
2019/05/08 1,255 1,264 1,243 1,243 9,800
2019/05/07 1,299 1,299 1,232 1,260 11,800
2019/04/26 1,285 1,285 1,262 1,269 5,500
2019/04/25 1,250 1,297 1,242 1,297 10,400
2019/04/24 1,271 1,278 1,250 1,250 8,200
2019/04/23 1,291 1,292 1,269 1,272 3,300
2019/04/22 1,289 1,292 1,285 1,288 4,600
2019/04/19 1,285 1,310 1,285 1,296 6,200
2019/04/18 1,340 1,340 1,282 1,291 7,900
2019/04/17 1,334 1,334 1,309 1,321 5,400
2019/04/16 1,340 1,340 1,332 1,334 4,700
2019/04/15 1,315 1,345 1,315 1,339 8,000
2019/04/12 1,334 1,334 1,311 1,314 3,400
2019/04/11 1,326 1,341 1,317 1,332 3,200
2019/04/10 1,351 1,351 1,325 1,325 5,200
2019/04/09 1,353 1,360 1,345 1,360 2,300
2019/04/08 1,360 1,361 1,350 1,353 3,100
2019/04/05 1,351 1,364 1,351 1,363 4,800
2019/04/04 1,347 1,364 1,346 1,361 4,600
2019/04/03 1,341 1,367 1,340 1,350 8,300
2019/04/02 1,382 1,382 1,346 1,351 5,400
2019/04/01 1,350 1,385 1,339 1,383 12,200
2019/03/29 1,334 1,345 1,328 1,337 9,400
2019/03/28 1,369 1,380 1,315 1,315 26,000
2019/03/27 1,435 1,442 1,395 1,399 14,100
2019/03/26 1,376 1,452 1,376 1,452 24,500
2019/03/25 1,406 1,406 1,367 1,377 22,300
2019/03/22 1,394 1,419 1,366 1,419 19,000
2019/03/20 1,421 1,435 1,390 1,393 23,000
2019/03/19 1,459 1,478 1,422 1,430 12,200
2019/03/18 1,522 1,522 1,430 1,445 30,600
2019/03/15 1,560 1,560 1,532 1,535 14,800
2019/03/14 1,591 1,591 1,550 1,568 8,100
2019/03/13 1,604 1,644 1,578 1,589 6,900
2019/03/12 1,596 1,644 1,570 1,644 6,400
2019/03/11 1,613 1,649 1,561 1,596 7,300
2019/03/08 1,628 1,642 1,580 1,589 11,000
2019/03/07 1,634 1,688 1,630 1,688 8,300
2019/03/06 1,666 1,680 1,635 1,641 5,900
2019/03/05 1,669 1,680 1,637 1,666 4,600
2019/03/04 1,686 1,716 1,658 1,700 5,100
2019/03/01 1,696 1,727 1,662 1,691 10,900
2019/02/28 1,644 1,694 1,631 1,689 8,000
2019/02/27 1,647 1,652 1,608 1,609 8,500
2019/02/26 1,647 1,651 1,635 1,647 3,300
2019/02/25 1,668 1,671 1,634 1,646 7,500
2019/02/22 1,697 1,697 1,662 1,679 4,100
2019/02/21 1,657 1,700 1,657 1,697 6,300
2019/02/20 1,665 1,666 1,633 1,657 3,600
2019/02/19 1,649 1,676 1,649 1,663 4,300
2019/02/18 1,624 1,649 1,605 1,649 5,100
2019/02/15 1,655 1,659 1,547 1,599 13,800
2019/02/14 1,658 1,686 1,641 1,683 6,700
2019/02/13 1,660 1,669 1,633 1,658 11,300
2019/02/12 1,704 1,717 1,650 1,672 7,200
2019/02/08 1,738 1,779 1,618 1,624 14,700
2019/02/07 1,778 1,778 1,719 1,727 5,100
2019/02/06 1,782 1,792 1,766 1,786 3,100
2019/02/05 1,689 1,808 1,689 1,771 10,800
2019/02/04 1,669 1,712 1,660 1,676 9,100
2019/02/01 1,719 1,764 1,652 1,669 9,000
2019/01/31 1,731 1,732 1,700 1,706 6,300
2019/01/30 1,776 1,776 1,703 1,706 9,200
2019/01/29 1,770 1,770 1,754 1,770 3,500
2019/01/28 1,800 1,811 1,776 1,777 4,900
2019/01/25 1,818 1,820 1,776 1,794 5,400
2019/01/24 1,782 1,800 1,774 1,778 6,100
2019/01/23 1,804 1,811 1,772 1,782 2,400
2019/01/22 1,822 1,823 1,781 1,823 7,100
2019/01/21 1,761 1,844 1,756 1,827 11,300
2019/01/18 1,775 1,794 1,744 1,755 8,100
2019/01/17 1,831 1,831 1,704 1,773 26,600
2019/01/16 1,877 1,920 1,833 1,850 7,200
2019/01/15 1,849 1,878 1,848 1,878 3,300
2019/01/11 1,895 1,895 1,876 1,889 2,400
2019/01/10 1,885 1,899 1,880 1,899 3,500
2019/01/09 1,916 1,916 1,887 1,901 6,900
2019/01/08 1,894 1,924 1,850 1,924 9,000
2019/01/07 1,901 1,929 1,885 1,907 3,700
2019/01/04 1,898 1,898 1,862 1,877 7,500

このページの先頭へ