7769 リズム(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-143,0253,0453,0253,02580,3003,025
2025-07-113,0203,0403,0153,02591,0003,025
2025-07-103,0753,0753,0153,015125,9003,015
2025-07-093,0703,0803,0553,06557,7003,065
2025-07-083,0903,0903,0603,07084,2003,070
2025-07-073,1553,1603,1003,10594,2003,105
2025-07-043,1403,1803,1403,15595,9003,155
2025-07-033,1403,1653,1203,14087,2003,140
2025-07-023,1253,1603,1053,135102,2003,135
2025-07-013,1503,1853,1403,140143,1003,140
2025-06-303,1003,1903,0753,130360,5003,130
2025-06-273,1303,1453,0503,060863,0003,060
2025-06-263,3303,3553,0353,0501,303,2003,050
2025-06-253,6403,6753,4303,4302,188,6003,430
2025-06-244,1304,1304,1304,1301,595,0004,130
2025-06-233,3953,4303,3853,4302,0003,430
2025-06-203,4903,5053,3553,3954,5003,395
2025-06-193,4103,4453,3503,3501,7003,350
2025-06-183,4703,5053,3503,3757,8003,375
2025-06-173,4803,4953,4703,4701,3003,470
2025-06-163,3903,4753,3703,4752,1003,475
2025-06-133,5203,5203,3853,4104,3003,410
2025-06-123,5203,5703,5203,5708003,570
2025-06-11---3,540-3,540
2025-06-103,5553,5703,5253,5406003,540
2025-06-093,5053,5903,5003,5558,5003,555
2025-06-063,6453,6453,6153,6151,1003,615
2025-06-053,6203,6503,6153,6505003,650
2025-06-043,6553,6653,6403,6407003,640
2025-06-033,6653,6853,6353,6551,9003,655
2025-06-023,7103,7603,6853,7201,6003,720
2025-05-303,5553,7203,5153,7057,8003,705
2025-05-293,5053,5453,5053,5454003,545
2025-05-283,5453,5453,5103,5458003,545
2025-05-273,5703,5703,5153,5352,8003,535
2025-05-263,5653,6353,5053,5452,9003,545
2025-05-233,6053,6353,5303,5703,5003,570
2025-05-223,6653,7253,6353,6452,0003,645
2025-05-213,7103,7403,7053,7054003,705
2025-05-203,7103,7203,7103,7203003,720
2025-05-193,7503,7653,7103,7451,7003,745
2025-05-163,7053,7503,7053,7208003,720
2025-05-153,6703,7803,6703,7102,7003,710
2025-05-143,7153,7153,6653,6953,4003,695
2025-05-133,8003,8003,6753,7453,1003,745
2025-05-123,7453,8003,6753,7302,4003,730
2025-05-093,7804,0003,6053,75048,1003,750
2025-05-083,8153,8403,7503,7806,8003,780
2025-05-073,7803,8703,7803,8204,0003,820
2025-05-023,7653,8153,7453,8155,1003,815
2025-05-013,7853,8153,7453,8053,5003,805
2025-04-303,7053,8803,6553,7757,4003,775
2025-04-283,5653,6403,5653,5651,5003,565
2025-04-253,5253,5703,5203,5657003,565
2025-04-243,5253,5303,5253,5254003,525
2025-04-233,6153,6153,5203,5202,0003,520
2025-04-223,6253,6603,5603,5605,2003,560
2025-04-213,5803,6803,5803,6407003,640
2025-04-183,4553,6503,4553,6502,2003,650
2025-04-17---3,435-3,435
2025-04-163,4003,4503,3753,4353,5003,435
2025-04-153,4253,4653,4103,4101,9003,410
2025-04-143,4803,4803,3603,4306,7003,430
2025-04-113,3753,4653,3753,4305,5003,430
2025-04-103,3853,4653,3853,4454,3003,445
2025-04-093,4503,4553,3353,3506,3003,350
2025-04-083,3753,5253,3753,4508,3003,450
2025-04-073,3503,5053,2453,34017,3003,340
2025-04-043,5653,6153,3003,42023,6003,420
2025-04-033,6703,7003,5803,62518,6003,625
2025-04-023,6403,7203,6403,6755,2003,675
2025-04-013,7203,7853,6953,7107,8003,710
2025-03-313,7903,7903,6553,71510,1003,715
2025-03-283,6753,7803,6653,72010,3003,720
2025-03-273,5653,8003,5653,78524,8003,785
2025-03-263,6803,6803,5303,59031,6003,590
2025-03-253,7003,7303,6803,7051,908,0003,705
2025-03-243,7353,7353,6453,6853,4003,685
2025-03-213,7803,7803,6653,6657,7003,665
2025-03-193,7303,7803,7103,7105,6003,710
2025-03-183,8353,8353,7453,7555,3003,755
2025-03-173,8153,8603,7803,84010,9003,840
2025-03-143,7153,8703,7153,8109,4003,810
2025-03-133,7003,7403,7003,7406003,740
2025-03-123,7553,7553,6853,7006,1003,700
2025-03-113,7003,7553,6553,7552,6003,755
2025-03-103,8503,8603,7603,7605,0003,760
2025-03-073,8003,8953,8003,8855,6003,885
2025-03-063,9003,9103,8003,8156,7003,815
2025-03-053,8353,8653,6953,83018,3003,830
2025-03-043,5503,7903,5503,78520,8003,785
2025-03-033,6203,6503,5203,5657,1003,565
2025-02-283,4153,6203,4053,55014,5003,550
2025-02-273,3753,4453,3753,4003,2003,400
2025-02-263,4253,4603,3603,3705,5003,370
2025-02-253,4203,4653,3903,4253,9003,425
2025-02-213,6003,6003,4303,43512,1003,435
2025-02-203,6453,7303,5453,55014,1003,550
2025-02-193,8103,8103,6103,6459,7003,645
2025-02-184,0154,0503,6553,81030,6003,810
2025-02-174,2204,2203,9553,9553,0003,955
2025-02-144,3704,3704,2254,2253,4004,225
2025-02-134,3854,3854,3204,3658,0004,365
2025-02-124,4104,4104,2754,3857,9004,385
2025-02-104,2904,4404,2904,3857,1004,385
2025-02-074,1554,2854,1554,2853,7004,285
2025-02-064,0604,1104,0554,1102,4004,110
2025-02-054,0104,0603,9704,0607,6004,060
2025-02-044,0254,0253,9554,0153,9004,015
2025-02-033,8204,0753,8203,95515,3003,955
2025-01-313,9154,0153,8053,81022,6003,810
2025-01-303,8854,0103,7803,87077,6003,870
2025-01-293,9053,9553,8903,9256,7003,925
2025-01-283,8703,9453,8653,91010,7003,910
2025-01-273,8903,9803,8603,8707,5003,870
2025-01-243,8154,0703,8153,8908,6003,890
2025-01-233,8903,9403,7803,83510,7003,835
2025-01-223,9404,0253,8753,8808,8003,880
2025-01-213,9804,0703,9503,9557,4003,955
2025-01-203,9154,1103,9154,05010,2004,050
2025-01-173,9754,0103,9003,97013,6003,970
2025-01-164,0154,1003,9054,00014,2004,000
2025-01-154,0504,0803,9754,0157,2004,015
2025-01-144,0504,1003,9754,0509,1004,050
2025-01-104,0854,1004,0404,0401,7004,040
2025-01-094,1054,1054,0804,0851,2004,085
2025-01-084,1304,1504,0804,1055,9004,105
2025-01-074,1704,1704,0804,1306,7004,130
2025-01-064,1954,1953,9904,13013,8004,130

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1984-03-28]1株→1.1株