7769 リズム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-171,4821,5171,4771,50022,6001,500
2022-08-161,5131,5131,4901,4927,6001,492
2022-08-151,5871,5871,5131,51316,3001,513
2022-08-121,5231,6111,5151,57536,8001,575
2022-08-101,5881,5901,5411,56317,5001,563
2022-08-091,6001,6111,5511,59640,1001,596
2022-08-081,5691,6281,5331,60346,8001,603
2022-08-051,4431,5941,4031,57085,7001,570
2022-08-041,4191,4651,3331,423146,0001,423
2022-08-031,5071,5291,4111,41191,3001,411
2022-08-021,5281,5531,5281,54624,1001,546
2022-08-011,5601,5761,5191,57620,1001,576
2022-07-291,6021,6021,5421,55022,4001,550
2022-07-281,5451,6021,5111,60239,8001,602
2022-07-271,5671,5801,5401,54519,7001,545
2022-07-261,5771,6001,5761,58415,7001,584
2022-07-251,6131,6151,5851,6128,2001,612
2022-07-221,6541,6541,6311,6338,8001,633
2022-07-211,6651,6811,6571,6739,4001,673
2022-07-201,6691,6801,6451,66510,6001,665
2022-07-191,6551,6811,6241,66910,6001,669
2022-07-151,6971,6971,6571,6576,7001,657
2022-07-141,6821,7011,6661,6929,5001,692
2022-07-131,6381,6821,6161,68215,8001,682
2022-07-121,7201,7201,6431,64312,7001,643
2022-07-111,6771,7211,6771,71016,2001,710
2022-07-081,6731,7101,6551,67525,1001,675
2022-07-071,6741,6741,6201,66421,0001,664
2022-07-061,6211,6601,5961,65731,4001,657
2022-07-051,6091,6211,5981,61314,7001,613
2022-07-041,5991,5991,5351,59014,1001,590
2022-07-011,6281,6281,5651,57518,7001,575
2022-06-301,6671,6801,6231,63112,4001,631
2022-06-291,6191,6711,6101,67130,7001,671
2022-06-281,6221,6831,6021,64645,7001,646
2022-06-271,6871,7391,6871,7029,9001,702
2022-06-241,6841,6871,5781,68719,2001,687
2022-06-231,7061,7161,6481,65713,1001,657
2022-06-221,7261,7301,7011,7137,5001,713
2022-06-211,7081,7401,6961,69918,1001,699
2022-06-201,7801,7801,6731,67520,2001,675
2022-06-171,7391,7741,6961,75721,7001,757
2022-06-161,7881,8221,7551,75515,6001,755
2022-06-151,8641,8801,7481,74816,7001,748
2022-06-141,8771,8801,8201,86523,9001,865
2022-06-131,8811,8931,8451,87825,4001,878
2022-06-101,9361,9361,8811,89132,9001,891
2022-06-091,8721,9451,8671,92035,4001,920
2022-06-081,8431,8931,8431,87117,6001,871
2022-06-071,8111,8601,7831,84324,4001,843
2022-06-061,7291,8111,7291,78529,8001,785
2022-06-031,8201,8201,7251,72512,5001,725
2022-06-021,7811,7911,7411,78112,1001,781
2022-06-011,8191,8191,7581,77419,9001,774
2022-05-311,7951,8641,7771,81929,5001,819
2022-05-301,7321,7981,7221,79831,0001,798
2022-05-271,7331,7331,6781,71118,1001,711
2022-05-261,7061,7341,6931,70023,7001,700
2022-05-251,6951,7051,6291,68920,8001,689
2022-05-241,6611,7111,6511,69516,9001,695
2022-05-231,6951,7031,6431,68820,7001,688
2022-05-201,6161,6981,5581,68559,9001,685
2022-05-191,6251,6611,5811,63346,2001,633
2022-05-181,5381,6781,5031,63169,2001,631
2022-05-171,5731,5921,5331,53826,3001,538
2022-05-161,5701,5751,5031,56035,0001,560
2022-05-131,6421,6581,5811,58226,9001,582
2022-05-121,6431,6601,6011,60228,6001,602
2022-05-111,6931,7101,6501,65224,5001,652
2022-05-101,7631,7651,7211,72331,0001,723
2022-05-091,7601,7981,7281,78933,3001,789
2022-05-061,7821,8091,7431,75325,2001,753
2022-05-021,6501,8081,6371,78267,2001,782
2022-04-281,7211,7591,6801,68545,1001,685
2022-04-271,6201,7501,5931,706107,5001,706
2022-04-261,6061,6571,5951,64256,4001,642
2022-04-251,5431,6191,5291,60646,2001,606
2022-04-221,5151,5901,5141,57740,6001,577
2022-04-211,4451,5751,4451,55357,1001,553
2022-04-201,4331,4371,4111,4328,5001,432
2022-04-191,4231,4331,4231,4332,4001,433
2022-04-181,4271,4381,4081,4295,8001,429
2022-04-151,4601,4821,4391,4455,6001,445
2022-04-141,4511,4781,4451,4784,0001,478
2022-04-131,4801,4801,4271,45117,1001,451
2022-04-121,4971,4971,4751,49311,9001,493
2022-04-111,5281,5401,4971,49711,3001,497
2022-04-081,5721,5721,5271,53912,3001,539
2022-04-071,5841,6001,5041,55525,2001,555
2022-04-061,5251,6071,5251,60131,4001,601
2022-04-051,5391,5711,5251,52513,1001,525
2022-04-041,5321,5391,5091,53910,6001,539
2022-04-011,5001,5291,4701,52915,9001,529
2022-03-311,5231,5541,4921,49216,6001,492
2022-03-301,5771,5821,4771,52319,0001,523
2022-03-291,5391,5751,5141,57525,5001,575
2022-03-281,5201,5201,4801,52030,1001,520
2022-03-251,4941,5241,4871,52216,5001,522
2022-03-241,4851,4931,4501,49310,4001,493
2022-03-231,4201,4891,4201,48715,7001,487
2022-03-221,4311,4401,3871,39719,9001,397
2022-03-181,3821,4311,3811,43110,5001,431
2022-03-171,3851,3971,3611,38810,8001,388
2022-03-161,3701,3821,3531,36710,5001,367
2022-03-151,3641,3701,3351,36710,4001,367
2022-03-141,3581,3781,3521,36410,5001,364
2022-03-111,3601,3691,3241,3499,6001,349
2022-03-101,3411,3751,3401,36813,7001,368
2022-03-091,3131,3541,2841,29517,8001,295
2022-03-081,3271,3411,2881,30420,9001,304
2022-03-071,3901,3901,3301,34913,2001,349
2022-03-041,4081,4091,3791,39211,4001,392
2022-03-031,4301,4431,4031,41310,3001,413
2022-03-021,4311,4481,4191,43010,5001,430
2022-03-011,4541,4691,4231,43113,9001,431
2022-02-281,4171,4421,4031,44212,1001,442
2022-02-251,3941,4181,3641,41218,7001,412
2022-02-241,3501,3781,2991,37826,0001,378
2022-02-221,4451,4451,3761,38023,6001,380
2022-02-211,4381,4581,4121,45513,1001,455
2022-02-181,4091,4381,3991,43848,0001,438
2022-02-171,4311,4601,4111,42058,5001,420
2022-02-161,3941,4331,3821,43310,9001,433
2022-02-151,3641,3891,3491,37652,4001,376
2022-02-141,3331,3631,3151,36359,5001,363
2022-02-101,3851,3851,3391,35210,1001,352
2022-02-091,3501,3831,3481,37834,0001,378
2022-02-081,3221,3491,3221,34917,9001,349
2022-02-071,3061,3171,2771,31020,1001,310
2022-02-041,2791,3121,2791,29651,4001,296
2022-02-031,3501,3501,2811,28258,0001,282
2022-02-021,3241,3501,3221,35022,8001,350
2022-02-011,3051,3221,2931,31110,3001,311
2022-01-311,2451,2991,2451,29916,1001,299
2022-01-281,2041,2371,1891,23722,4001,237
2022-01-271,2571,2791,1911,19123,3001,191
2022-01-261,2381,2701,2381,2498,1001,249
2022-01-251,2641,2641,2171,23311,6001,233
2022-01-241,2361,2701,2351,26416,4001,264
2022-01-211,2261,2361,1961,23611,9001,236
2022-01-201,2071,2381,2061,22619,4001,226
2022-01-191,2181,2301,1791,19625,7001,196
2022-01-181,2231,2351,2101,22410,2001,224
2022-01-171,2211,2321,1971,21618,6001,216
2022-01-141,2151,2181,1881,21727,3001,217
2022-01-131,2551,2551,2171,21711,7001,217
2022-01-121,2071,2601,2021,25930,2001,259
2022-01-111,2121,2201,2001,20813,5001,208
2022-01-071,2441,2651,2101,22722,2001,227
2022-01-061,2801,2901,2351,23820,3001,238
2022-01-051,3221,3321,3011,30519,6001,305
2022-01-041,2971,3251,2941,32367,7001,323

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