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
2021/12/30 1,281 1,304 1,274 1,291 91,300
2021/12/29 1,227 1,291 1,222 1,290 100,100
2021/12/28 1,206 1,234 1,195 1,228 29,900
2021/12/27 1,237 1,237 1,199 1,209 15,500
2021/12/24 1,219 1,262 1,218 1,238 24,900
2021/12/23 1,230 1,240 1,211 1,211 13,000
2021/12/22 1,185 1,233 1,185 1,225 30,100
2021/12/21 1,187 1,197 1,163 1,187 25,100
2021/12/20 1,206 1,206 1,161 1,173 32,700
2021/12/17 1,211 1,220 1,190 1,213 23,600
2021/12/16 1,245 1,245 1,208 1,211 12,100
2021/12/15 1,216 1,240 1,213 1,238 16,400
2021/12/14 1,230 1,236 1,203 1,216 26,300
2021/12/13 1,264 1,278 1,214 1,230 25,500
2021/12/10 1,264 1,273 1,253 1,264 39,900
2021/12/09 1,292 1,298 1,254 1,270 15,900
2021/12/08 1,304 1,316 1,264 1,269 17,400
2021/12/07 1,215 1,282 1,199 1,278 36,200
2021/12/06 1,230 1,236 1,205 1,207 28,900
2021/12/03 1,197 1,236 1,175 1,231 25,300
2021/12/02 1,163 1,196 1,151 1,177 38,000
2021/12/01 1,190 1,214 1,158 1,192 37,400
2021/11/30 1,161 1,250 1,161 1,190 50,700
2021/11/29 1,160 1,205 1,130 1,161 37,500
2021/11/26 1,203 1,221 1,165 1,202 49,100
2021/11/25 1,225 1,232 1,203 1,203 15,200
2021/11/24 1,251 1,267 1,233 1,233 18,500
2021/11/22 1,235 1,280 1,231 1,259 14,000
2021/11/19 1,266 1,282 1,235 1,247 33,200
2021/11/18 1,331 1,331 1,276 1,276 16,600
2021/11/17 1,323 1,362 1,323 1,331 30,200
2021/11/16 1,341 1,359 1,309 1,317 15,900
2021/11/15 1,344 1,358 1,322 1,327 18,300
2021/11/12 1,316 1,354 1,298 1,344 34,500
2021/11/11 1,350 1,350 1,314 1,327 42,900
2021/11/10 1,330 1,376 1,330 1,355 18,300
2021/11/09 1,352 1,364 1,318 1,330 20,900
2021/11/08 1,362 1,380 1,359 1,359 11,000
2021/11/05 1,421 1,421 1,346 1,369 25,400
2021/11/04 1,391 1,430 1,391 1,421 19,300
2021/11/02 1,415 1,415 1,383 1,391 12,600
2021/11/01 1,398 1,424 1,391 1,419 22,900
2021/10/29 1,368 1,403 1,353 1,395 27,300
2021/10/28 1,345 1,375 1,327 1,375 28,300
2021/10/27 1,367 1,387 1,334 1,345 25,700
2021/10/26 1,350 1,390 1,335 1,374 27,600
2021/10/25 1,347 1,383 1,324 1,339 48,500
2021/10/22 1,373 1,405 1,316 1,347 109,900
2021/10/21 1,451 1,451 1,373 1,373 92,200
2021/10/20 1,520 1,520 1,443 1,452 43,100
2021/10/19 1,564 1,564 1,512 1,520 23,500
2021/10/18 1,560 1,575 1,505 1,572 53,600
2021/10/15 1,621 1,632 1,533 1,558 112,500
2021/10/14 1,510 1,597 1,465 1,593 138,200
2021/10/13 1,475 1,542 1,446 1,482 123,600
2021/10/12 1,468 1,476 1,449 1,476 8,400
2021/10/11 1,450 1,474 1,445 1,474 11,900
2021/10/08 1,441 1,470 1,431 1,445 22,800
2021/10/07 1,446 1,461 1,415 1,416 26,300
2021/10/06 1,485 1,504 1,437 1,443 40,400
2021/10/05 1,449 1,500 1,420 1,474 43,300
2021/10/04 1,466 1,472 1,432 1,465 29,100
2021/10/01 1,443 1,485 1,415 1,473 46,600
2021/09/30 1,479 1,479 1,436 1,455 36,000
2021/09/29 1,504 1,504 1,457 1,490 31,300
2021/09/28 1,498 1,526 1,452 1,522 43,900
2021/09/27 1,551 1,551 1,498 1,501 29,800
2021/09/24 1,517 1,544 1,508 1,544 56,800
2021/09/22 1,489 1,510 1,463 1,490 33,800
2021/09/21 1,508 1,530 1,470 1,491 42,000
2021/09/17 1,486 1,558 1,478 1,556 60,900
2021/09/16 1,526 1,530 1,462 1,508 63,400
2021/09/15 1,550 1,590 1,516 1,547 61,700
2021/09/14 1,528 1,577 1,500 1,575 73,000
2021/09/13 1,495 1,567 1,493 1,529 61,200
2021/09/10 1,526 1,528 1,481 1,528 58,800
2021/09/09 1,539 1,547 1,470 1,533 106,500
2021/09/08 1,460 1,539 1,414 1,518 224,200
2021/09/07 1,339 1,452 1,325 1,450 143,800
2021/09/06 1,373 1,390 1,316 1,329 60,100
2021/09/03 1,405 1,447 1,337 1,355 103,200
2021/09/02 1,397 1,478 1,358 1,405 171,000
2021/09/01 1,423 1,469 1,357 1,406 110,100
2021/08/31 1,342 1,433 1,332 1,413 110,500
2021/08/30 1,260 1,358 1,250 1,356 95,900
2021/08/27 1,267 1,315 1,221 1,258 119,600
2021/08/26 1,170 1,273 1,167 1,273 151,900
2021/08/25 1,134 1,164 1,119 1,154 25,100
2021/08/24 1,095 1,146 1,052 1,136 36,400
2021/08/23 1,045 1,113 1,045 1,113 29,400
2021/08/20 1,070 1,070 1,021 1,045 33,800
2021/08/19 1,105 1,106 1,058 1,086 24,700
2021/08/18 1,058 1,131 1,058 1,105 40,000
2021/08/17 1,150 1,150 1,050 1,057 57,700
2021/08/16 1,166 1,211 1,157 1,177 50,900
2021/08/13 1,128 1,228 1,115 1,196 102,300
2021/08/12 1,029 1,145 970 1,139 124,800
2021/08/11 947 1,029 947 1,029 66,900
2021/08/10 950 958 936 948 11,100
2021/08/06 955 964 946 953 12,700
2021/08/05 970 970 958 965 9,900
2021/08/04 968 990 968 973 27,900
2021/08/03 950 981 930 979 53,700
2021/08/02 847 955 843 955 83,700
2021/07/30 870 870 838 838 10,300
2021/07/29 872 881 856 856 10,300
2021/07/28 851 881 843 872 20,900
2021/07/27 906 907 861 865 22,800
2021/07/26 933 935 883 891 35,500
2021/07/21 925 956 916 928 71,600
2021/07/20 894 971 837 934 183,200
2021/07/19 875 963 857 924 96,000
2021/07/16 834 880 834 875 38,900
2021/07/15 820 855 810 839 29,800
2021/07/14 837 837 811 828 19,800
2021/07/13 780 827 780 825 39,400
2021/07/12 769 777 765 777 11,100
2021/07/09 761 769 760 763 10,400
2021/07/08 778 782 770 770 6,700
2021/07/07 783 785 771 780 7,500
2021/07/06 792 792 784 787 6,200
2021/07/05 796 797 792 792 2,800
2021/07/02 795 799 790 796 3,300
2021/07/01 792 794 788 792 7,300
2021/06/30 799 799 789 793 6,300
2021/06/29 792 792 788 788 5,000
2021/06/28 797 801 791 794 8,400
2021/06/25 813 813 791 796 8,400
2021/06/24 790 798 787 787 3,100
2021/06/23 791 791 787 789 1,100
2021/06/22 787 794 787 793 4,800
2021/06/21 800 800 780 780 12,100
2021/06/18 811 811 801 806 4,900
2021/06/17 806 811 804 811 2,800
2021/06/16 802 815 797 808 11,100
2021/06/15 800 805 798 798 2,800
2021/06/14 802 806 800 800 4,300
2021/06/11 808 808 803 803 5,000
2021/06/10 797 807 797 799 5,000
2021/06/09 806 807 804 806 7,000
2021/06/08 795 796 791 791 1,900
2021/06/07 809 810 790 790 10,800
2021/06/04 821 821 796 805 13,200
2021/06/03 821 828 814 818 9,700
2021/06/02 811 824 811 818 9,200
2021/06/01 829 829 806 811 18,300
2021/05/31 836 836 806 824 13,800
2021/05/28 799 821 798 821 7,800
2021/05/27 794 808 794 799 5,000
2021/05/26 803 810 790 800 16,800
2021/05/25 796 844 790 813 56,400
2021/05/24 747 767 746 767 8,100
2021/05/21 740 751 738 741 10,200
2021/05/20 728 736 728 735 6,500
2021/05/19 723 731 723 728 19,200
2021/05/18 730 743 725 728 18,800
2021/05/17 780 783 745 745 23,200
2021/05/14 788 796 781 781 8,500
2021/05/13 771 791 771 773 9,800
2021/05/12 788 788 773 773 4,900
2021/05/11 807 812 788 788 13,900
2021/05/10 817 826 812 813 8,500
2021/05/07 804 813 796 813 10,800
2021/05/06 801 808 789 789 7,100
2021/04/30 779 781 779 780 6,100
2021/04/28 773 782 770 770 7,900
2021/04/27 790 795 773 773 9,800
2021/04/26 798 798 791 791 3,100
2021/04/23 791 795 790 791 4,700
2021/04/22 791 809 791 791 19,900
2021/04/21 844 845 787 791 28,700
2021/04/20 858 858 844 844 10,900
2021/04/19 860 862 860 861 3,000
2021/04/16 868 869 860 862 6,000
2021/04/15 862 870 862 869 6,700
2021/04/14 855 862 855 859 7,800
2021/04/13 860 869 860 860 8,200
2021/04/12 869 869 859 859 10,600
2021/04/09 869 878 869 870 7,000
2021/04/08 866 872 866 869 5,100
2021/04/07 863 875 863 875 4,300
2021/04/06 872 875 860 863 15,900
2021/04/05 870 888 867 871 14,300
2021/04/02 893 894 869 869 13,400
2021/04/01 909 909 894 894 11,600
2021/03/31 889 916 889 907 37,900
2021/03/30 900 900 870 870 16,600
2021/03/29 900 900 879 890 24,200
2021/03/26 887 891 885 889 7,700
2021/03/25 872 883 865 880 17,700
2021/03/24 890 890 858 860 37,200
2021/03/23 902 904 898 901 10,500
2021/03/22 897 902 893 896 17,100
2021/03/19 884 898 883 898 13,000
2021/03/18 895 896 883 891 12,800
2021/03/17 895 897 883 894 10,800
2021/03/16 892 897 863 897 36,100
2021/03/15 884 887 859 885 27,800
2021/03/12 838 877 833 877 18,900
2021/03/11 835 847 825 843 28,800
2021/03/10 910 910 850 850 33,200
2021/03/09 870 900 865 900 43,400
2021/03/08 850 871 840 865 49,500
2021/03/05 792 826 788 826 24,700
2021/03/04 786 795 778 788 10,500
2021/03/03 764 795 764 786 14,600
2021/03/02 764 772 760 769 11,800
2021/03/01 776 776 767 767 12,000
2021/02/26 770 793 760 764 26,500
2021/02/25 785 785 773 773 12,100
2021/02/24 790 791 787 787 6,500
2021/02/22 790 790 783 790 6,200
2021/02/19 791 791 786 787 5,100
2021/02/18 783 794 783 793 22,200
2021/02/17 781 790 781 789 11,200
2021/02/16 781 786 774 786 11,600
2021/02/15 787 787 756 781 33,700
2021/02/12 723 725 715 721 18,200
2021/02/10 722 726 721 721 7,300
2021/02/09 730 730 724 730 6,300
2021/02/08 730 737 726 730 11,100
2021/02/05 719 725 719 723 6,100
2021/02/04 733 733 718 719 8,100
2021/02/03 729 737 729 733 7,000
2021/02/02 735 741 726 729 15,400
2021/02/01 713 733 713 728 15,100
2021/01/29 710 712 706 709 11,900
2021/01/28 694 710 691 710 19,000
2021/01/27 693 696 692 694 6,700
2021/01/26 691 691 687 687 3,800
2021/01/25 686 691 686 689 3,700
2021/01/22 688 689 685 685 4,700
2021/01/21 688 690 688 688 5,400
2021/01/20 686 689 686 687 3,100
2021/01/19 685 689 683 686 5,800
2021/01/18 686 689 683 687 2,100
2021/01/15 680 694 679 694 11,000
2021/01/14 666 678 666 677 5,000
2021/01/13 663 669 657 669 9,300
2021/01/12 650 660 649 660 16,100
2021/01/08 645 654 645 651 17,300
2021/01/07 648 649 644 648 5,100
2021/01/06 640 645 640 644 4,700
2021/01/05 645 648 644 645 1,900
2021/01/04 657 657 643 645 8,400

このページの先頭へ