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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,690 | 3,755 | 3,635 | 3,735 | 37,300 |
| 2026/06/16 | 3,660 | 3,665 | 3,630 | 3,635 | 19,200 |
| 2026/06/15 | 3,575 | 3,640 | 3,550 | 3,640 | 28,300 |
| 2026/06/12 | 3,535 | 3,535 | 3,490 | 3,525 | 21,800 |
| 2026/06/11 | 3,530 | 3,530 | 3,460 | 3,480 | 23,500 |
| 2026/06/10 | 3,510 | 3,535 | 3,500 | 3,530 | 18,200 |
| 2026/06/09 | 3,575 | 3,575 | 3,510 | 3,510 | 17,200 |
| 2026/06/08 | 3,585 | 3,600 | 3,505 | 3,525 | 34,200 |
| 2026/06/05 | 3,630 | 3,680 | 3,585 | 3,615 | 20,700 |
| 2026/06/04 | 3,625 | 3,640 | 3,580 | 3,615 | 13,700 |
| 2026/06/03 | 3,585 | 3,635 | 3,540 | 3,625 | 15,700 |
| 2026/06/02 | 3,655 | 3,655 | 3,530 | 3,580 | 30,300 |
| 2026/06/01 | 3,690 | 3,695 | 3,600 | 3,635 | 34,500 |
| 2026/05/29 | 3,665 | 3,710 | 3,655 | 3,670 | 19,200 |
| 2026/05/28 | 3,650 | 3,670 | 3,625 | 3,665 | 13,600 |
| 2026/05/27 | 3,600 | 3,645 | 3,585 | 3,640 | 12,600 |
| 2026/05/26 | 3,675 | 3,675 | 3,595 | 3,600 | 23,200 |
| 2026/05/25 | 3,700 | 3,710 | 3,635 | 3,675 | 25,300 |
| 2026/05/22 | 3,660 | 3,690 | 3,630 | 3,675 | 21,500 |
| 2026/05/21 | 3,595 | 3,660 | 3,580 | 3,650 | 28,600 |
| 2026/05/20 | 3,495 | 3,595 | 3,475 | 3,595 | 58,300 |
| 2026/05/19 | 3,555 | 3,565 | 3,345 | 3,475 | 346,300 |
| 2026/05/18 | 3,620 | 3,645 | 3,495 | 3,540 | 134,200 |
| 2026/05/15 | 3,630 | 3,700 | 3,590 | 3,620 | 104,500 |
| 2026/05/14 | 3,475 | 3,475 | 3,400 | 3,420 | 31,500 |
| 2026/05/13 | 3,440 | 3,465 | 3,440 | 3,460 | 19,300 |
| 2026/05/12 | 3,460 | 3,460 | 3,410 | 3,435 | 16,500 |
| 2026/05/11 | 3,435 | 3,510 | 3,430 | 3,450 | 57,300 |
| 2026/05/08 | 3,400 | 3,400 | 3,350 | 3,395 | 36,600 |
| 2026/05/07 | 3,435 | 3,465 | 3,375 | 3,390 | 67,000 |
| 2026/05/01 | 3,425 | 3,430 | 3,390 | 3,425 | 15,300 |
| 2026/04/30 | 3,425 | 3,425 | 3,390 | 3,405 | 22,900 |
| 2026/04/28 | 3,410 | 3,450 | 3,400 | 3,445 | 22,800 |
| 2026/04/27 | 3,400 | 3,410 | 3,385 | 3,405 | 28,500 |
| 2026/04/24 | 3,450 | 3,495 | 3,410 | 3,415 | 21,100 |
| 2026/04/23 | 3,480 | 3,485 | 3,450 | 3,460 | 23,800 |
| 2026/04/22 | 3,520 | 3,525 | 3,455 | 3,460 | 29,000 |
| 2026/04/21 | 3,575 | 3,580 | 3,510 | 3,520 | 19,600 |
| 2026/04/20 | 3,565 | 3,600 | 3,560 | 3,575 | 13,300 |
| 2026/04/17 | 3,565 | 3,585 | 3,560 | 3,560 | 14,600 |
| 2026/04/16 | 3,600 | 3,615 | 3,585 | 3,585 | 10,200 |
| 2026/04/15 | 3,595 | 3,640 | 3,595 | 3,615 | 19,400 |
| 2026/04/14 | 3,595 | 3,600 | 3,575 | 3,580 | 13,600 |
| 2026/04/13 | 3,580 | 3,590 | 3,550 | 3,555 | 13,500 |
| 2026/04/10 | 3,615 | 3,630 | 3,565 | 3,580 | 23,500 |
| 2026/04/09 | 3,665 | 3,690 | 3,615 | 3,615 | 27,900 |
| 2026/04/08 | 3,635 | 3,675 | 3,635 | 3,665 | 30,400 |
| 2026/04/07 | 3,615 | 3,620 | 3,580 | 3,610 | 24,000 |
| 2026/04/06 | 3,570 | 3,625 | 3,555 | 3,590 | 29,000 |
| 2026/04/03 | 3,585 | 3,605 | 3,560 | 3,560 | 31,400 |
| 2026/03/27 | 3,765 | 3,795 | 3,730 | 3,765 | 109,500 |
| 2026/03/26 | 3,805 | 3,805 | 3,775 | 3,780 | 65,800 |
| 2026/03/25 | 3,835 | 3,845 | 3,775 | 3,795 | 64,600 |
| 2026/03/24 | 3,885 | 3,890 | 3,805 | 3,815 | 42,400 |
| 2026/03/23 | 3,830 | 3,830 | 3,755 | 3,790 | 74,500 |
| 2026/03/19 | 3,930 | 3,935 | 3,860 | 3,875 | 78,100 |
| 2026/03/18 | 3,950 | 3,975 | 3,915 | 3,975 | 23,200 |
| 2026/03/17 | 3,950 | 3,955 | 3,910 | 3,910 | 27,200 |
| 2026/03/16 | 3,965 | 3,965 | 3,905 | 3,920 | 48,100 |
| 2026/03/13 | 3,980 | 3,995 | 3,955 | 3,965 | 40,300 |
| 2026/03/12 | 4,050 | 4,050 | 3,960 | 3,985 | 39,700 |
| 2026/03/11 | 4,055 | 4,065 | 4,035 | 4,050 | 19,300 |
| 2026/03/10 | 4,015 | 4,020 | 3,970 | 4,015 | 36,100 |
| 2026/03/09 | 3,995 | 3,995 | 3,900 | 3,945 | 126,700 |
| 2026/03/06 | 4,085 | 4,100 | 4,050 | 4,085 | 34,300 |
| 2026/03/05 | 4,130 | 4,165 | 4,085 | 4,100 | 50,900 |
| 2026/03/04 | 4,065 | 4,110 | 3,990 | 4,015 | 113,600 |
| 2026/03/03 | 4,240 | 4,240 | 4,115 | 4,120 | 70,500 |
| 2026/03/02 | 4,300 | 4,305 | 4,195 | 4,230 | 129,800 |
| 2026/02/27 | 4,300 | 4,365 | 4,290 | 4,365 | 88,200 |
| 2026/02/26 | 4,290 | 4,300 | 4,265 | 4,285 | 44,300 |
| 2026/02/25 | 4,230 | 4,285 | 4,230 | 4,280 | 41,600 |
| 2026/02/24 | 4,120 | 4,230 | 4,100 | 4,230 | 84,400 |
| 2026/02/20 | 4,060 | 4,090 | 4,030 | 4,090 | 30,300 |
| 2026/02/19 | 4,100 | 4,100 | 4,075 | 4,085 | 18,600 |
| 2026/02/18 | 4,120 | 4,120 | 4,075 | 4,100 | 31,000 |
| 2026/02/17 | 4,165 | 4,185 | 4,095 | 4,120 | 34,400 |
| 2026/02/16 | 4,100 | 4,160 | 4,080 | 4,160 | 94,200 |
| 2026/02/13 | 4,090 | 4,090 | 4,035 | 4,050 | 29,400 |
| 2026/02/12 | 4,080 | 4,095 | 4,070 | 4,080 | 25,700 |
| 2026/02/10 | 4,045 | 4,085 | 4,045 | 4,060 | 20,500 |
| 2026/02/09 | 4,025 | 4,050 | 4,020 | 4,045 | 29,300 |
| 2026/02/06 | 4,025 | 4,025 | 3,985 | 3,995 | 40,200 |
| 2026/02/05 | 4,040 | 4,050 | 4,025 | 4,035 | 22,400 |
| 2026/02/04 | 4,020 | 4,045 | 4,015 | 4,025 | 14,200 |
| 2026/02/03 | 4,045 | 4,070 | 4,020 | 4,025 | 26,000 |
| 2026/02/02 | 4,060 | 4,090 | 4,020 | 4,045 | 28,300 |
| 2026/01/30 | 4,020 | 4,060 | 4,020 | 4,060 | 21,900 |
| 2026/01/29 | 4,005 | 4,015 | 3,995 | 4,015 | 27,600 |
| 2026/01/28 | 4,070 | 4,070 | 4,000 | 4,005 | 22,100 |
| 2026/01/27 | 4,040 | 4,095 | 4,025 | 4,065 | 29,300 |
| 2026/01/26 | 4,085 | 4,085 | 4,040 | 4,040 | 26,300 |
| 2026/01/23 | 4,105 | 4,115 | 4,085 | 4,105 | 21,200 |
| 2026/01/22 | 4,045 | 4,115 | 4,040 | 4,105 | 32,200 |
| 2026/01/21 | 4,010 | 4,045 | 3,980 | 4,025 | 36,300 |
| 2026/01/20 | 4,115 | 4,115 | 4,025 | 4,045 | 60,100 |
| 2026/01/19 | 4,135 | 4,145 | 4,115 | 4,140 | 27,300 |
| 2026/01/16 | 4,075 | 4,125 | 4,065 | 4,120 | 28,800 |
| 2026/01/15 | 3,990 | 4,075 | 3,990 | 4,070 | 36,000 |
| 2026/01/14 | 4,025 | 4,035 | 3,980 | 3,990 | 54,400 |
| 2026/01/13 | 4,080 | 4,080 | 4,025 | 4,025 | 36,100 |
| 2026/01/09 | 4,045 | 4,075 | 4,030 | 4,045 | 29,100 |
| 2026/01/08 | 4,060 | 4,065 | 4,035 | 4,050 | 24,500 |
| 2026/01/07 | 4,015 | 4,055 | 3,995 | 4,055 | 23,500 |
| 2026/01/06 | 4,010 | 4,030 | 3,980 | 3,995 | 27,900 |
| 2026/01/05 | 3,975 | 4,020 | 3,965 | 3,990 | 46,200 |