7769 リズム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,966 | 3,050 | 2,926 | 3,025 | 64,600 | 3,025 |
| 2024-04-25 | 2,911 | 3,010 | 2,861 | 2,978 | 19,000 | 2,978 |
| 2024-04-24 | 2,912 | 3,015 | 2,912 | 2,961 | 21,900 | 2,961 |
| 2024-04-23 | 2,905 | 2,945 | 2,859 | 2,912 | 19,800 | 2,912 |
| 2024-04-22 | 2,989 | 2,989 | 2,813 | 2,817 | 13,900 | 2,817 |
| 2024-04-19 | 2,953 | 2,970 | 2,880 | 2,935 | 24,400 | 2,935 |
| 2024-04-18 | 2,981 | 3,075 | 2,981 | 3,060 | 17,200 | 3,060 |
| 2024-04-17 | 2,929 | 3,075 | 2,923 | 3,010 | 21,900 | 3,010 |
| 2024-04-16 | 2,966 | 3,015 | 2,878 | 2,979 | 24,900 | 2,979 |
| 2024-04-15 | 3,130 | 3,130 | 2,986 | 3,020 | 22,800 | 3,020 |
| 2024-04-12 | 3,155 | 3,185 | 3,060 | 3,060 | 23,000 | 3,060 |
| 2024-04-11 | 3,435 | 3,435 | 3,140 | 3,150 | 40,100 | 3,150 |
| 2024-04-10 | 3,610 | 3,710 | 3,450 | 3,500 | 1,485,100 | 3,500 |
| 2024-04-09 | 3,580 | 3,635 | 3,475 | 3,610 | 21,200 | 3,610 |
| 2024-04-08 | 3,520 | 3,645 | 3,500 | 3,580 | 20,700 | 3,580 |
| 2024-04-05 | 3,690 | 3,690 | 3,485 | 3,485 | 12,400 | 3,485 |
| 2024-04-04 | 3,720 | 3,720 | 3,575 | 3,620 | 19,700 | 3,620 |
| 2024-04-03 | 3,845 | 3,875 | 3,710 | 3,725 | 26,000 | 3,725 |
| 2024-04-02 | 3,780 | 3,800 | 3,690 | 3,775 | 19,000 | 3,775 |
| 2024-04-01 | 3,750 | 3,780 | 3,605 | 3,720 | 22,800 | 3,720 |
| 2024-03-29 | 3,945 | 4,000 | 3,710 | 3,750 | 26,600 | 3,750 |
| 2024-03-28 | 4,265 | 4,410 | 3,820 | 3,875 | 51,900 | 3,875 |
| 2024-03-27 | 4,280 | 4,360 | 4,205 | 4,345 | 19,400 | 4,345 |
| 2024-03-26 | 4,390 | 4,390 | 4,275 | 4,280 | 7,500 | 4,280 |
| 2024-03-25 | 4,250 | 4,370 | 4,215 | 4,325 | 13,600 | 4,325 |
| 2024-03-22 | 4,345 | 4,365 | 4,200 | 4,340 | 11,900 | 4,340 |
| 2024-03-21 | 4,350 | 4,350 | 4,230 | 4,345 | 15,300 | 4,345 |
| 2024-03-19 | 4,035 | 4,400 | 4,035 | 4,350 | 46,400 | 4,350 |
| 2024-03-18 | 3,940 | 4,025 | 3,940 | 4,005 | 6,200 | 4,005 |
| 2024-03-15 | 4,095 | 4,095 | 3,960 | 4,005 | 8,000 | 4,005 |
| 2024-03-14 | 4,000 | 4,100 | 3,975 | 4,100 | 8,500 | 4,100 |
| 2024-03-13 | 3,980 | 4,030 | 3,850 | 4,000 | 25,500 | 4,000 |
| 2024-03-12 | 3,815 | 3,965 | 3,815 | 3,940 | 9,700 | 3,940 |
| 2024-03-11 | 3,775 | 3,875 | 3,775 | 3,830 | 8,000 | 3,830 |
| 2024-03-08 | 3,805 | 3,965 | 3,755 | 3,900 | 18,500 | 3,900 |
| 2024-03-07 | 3,990 | 3,990 | 3,835 | 3,835 | 14,700 | 3,835 |
| 2024-03-06 | 3,965 | 4,060 | 3,910 | 3,985 | 23,300 | 3,985 |
| 2024-03-05 | 3,850 | 4,140 | 3,800 | 4,025 | 34,500 | 4,025 |
| 2024-03-04 | 3,720 | 3,885 | 3,685 | 3,850 | 21,800 | 3,850 |
| 2024-03-01 | 3,730 | 3,820 | 3,650 | 3,745 | 20,400 | 3,745 |
| 2024-02-29 | 3,785 | 3,785 | 3,665 | 3,730 | 23,100 | 3,730 |
| 2024-02-28 | 3,865 | 3,965 | 3,780 | 3,835 | 24,700 | 3,835 |
| 2024-02-27 | 3,910 | 4,095 | 3,880 | 3,890 | 27,500 | 3,890 |
| 2024-02-26 | 3,880 | 4,000 | 3,840 | 3,910 | 27,100 | 3,910 |
| 2024-02-22 | 3,700 | 3,860 | 3,695 | 3,860 | 14,600 | 3,860 |
| 2024-02-21 | 3,670 | 3,860 | 3,670 | 3,695 | 24,800 | 3,695 |
| 2024-02-20 | 3,575 | 3,710 | 3,570 | 3,670 | 16,800 | 3,670 |
| 2024-02-19 | 3,425 | 3,700 | 3,410 | 3,640 | 27,600 | 3,640 |
| 2024-02-16 | 3,395 | 3,440 | 3,375 | 3,425 | 10,700 | 3,425 |
| 2024-02-15 | 3,485 | 3,545 | 3,365 | 3,375 | 9,400 | 3,375 |
| 2024-02-14 | 3,405 | 3,525 | 3,405 | 3,470 | 11,500 | 3,470 |
| 2024-02-13 | 3,460 | 3,530 | 3,435 | 3,440 | 15,000 | 3,440 |
| 2024-02-09 | 3,485 | 3,580 | 3,470 | 3,475 | 9,900 | 3,475 |
| 2024-02-08 | 3,465 | 3,570 | 3,455 | 3,530 | 9,300 | 3,530 |
| 2024-02-07 | 3,465 | 3,585 | 3,450 | 3,570 | 28,000 | 3,570 |
| 2024-02-06 | 3,500 | 3,545 | 3,450 | 3,480 | 11,500 | 3,480 |
| 2024-02-05 | 3,340 | 3,530 | 3,340 | 3,500 | 24,700 | 3,500 |
| 2024-02-02 | 3,435 | 3,450 | 3,360 | 3,360 | 13,900 | 3,360 |
| 2024-02-01 | 3,530 | 3,530 | 3,355 | 3,435 | 36,200 | 3,435 |
| 2024-01-31 | 3,310 | 3,690 | 3,310 | 3,550 | 120,400 | 3,550 |
| 2024-01-30 | 3,155 | 3,310 | 3,155 | 3,275 | 65,600 | 3,275 |
| 2024-01-29 | 3,070 | 3,185 | 3,025 | 3,155 | 23,300 | 3,155 |
| 2024-01-26 | 2,980 | 3,075 | 2,907 | 3,060 | 25,800 | 3,060 |
| 2024-01-25 | 2,864 | 3,035 | 2,864 | 2,981 | 29,500 | 2,981 |
| 2024-01-24 | 2,895 | 2,932 | 2,870 | 2,908 | 11,000 | 2,908 |
| 2024-01-23 | 2,854 | 2,963 | 2,854 | 2,895 | 19,800 | 2,895 |
| 2024-01-22 | 2,814 | 2,897 | 2,800 | 2,854 | 14,800 | 2,854 |
| 2024-01-19 | 2,807 | 2,879 | 2,790 | 2,825 | 18,100 | 2,825 |
| 2024-01-18 | 2,803 | 2,849 | 2,790 | 2,804 | 14,600 | 2,804 |
| 2024-01-17 | 2,909 | 2,935 | 2,839 | 2,839 | 12,800 | 2,839 |
| 2024-01-16 | 2,949 | 2,949 | 2,877 | 2,924 | 17,900 | 2,924 |
| 2024-01-15 | 2,834 | 2,965 | 2,801 | 2,947 | 19,200 | 2,947 |
| 2024-01-12 | 2,941 | 2,966 | 2,811 | 2,834 | 38,100 | 2,834 |
| 2024-01-11 | 2,963 | 3,000 | 2,953 | 2,962 | 10,000 | 2,962 |
| 2024-01-10 | 3,010 | 3,010 | 2,942 | 2,976 | 8,300 | 2,976 |
| 2024-01-09 | 2,975 | 3,020 | 2,922 | 3,015 | 16,300 | 3,015 |
| 2024-01-05 | 3,005 | 3,025 | 2,970 | 3,005 | 146,800 | 3,005 |
| 2024-01-04 | 2,964 | 3,010 | 2,936 | 3,010 | 12,700 | 3,010 |
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
