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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,020 | 3,040 | 3,015 | 3,025 | 91,000 | 3,025 |
| 2025-07-10 | 3,075 | 3,075 | 3,015 | 3,015 | 125,900 | 3,015 |
| 2025-07-09 | 3,070 | 3,080 | 3,055 | 3,065 | 57,700 | 3,065 |
| 2025-07-08 | 3,090 | 3,090 | 3,060 | 3,070 | 84,200 | 3,070 |
| 2025-07-07 | 3,155 | 3,160 | 3,100 | 3,105 | 94,200 | 3,105 |
| 2025-07-04 | 3,140 | 3,180 | 3,140 | 3,155 | 95,900 | 3,155 |
| 2025-07-03 | 3,140 | 3,165 | 3,120 | 3,140 | 87,200 | 3,140 |
| 2025-07-02 | 3,125 | 3,160 | 3,105 | 3,135 | 102,200 | 3,135 |
| 2025-07-01 | 3,150 | 3,185 | 3,140 | 3,140 | 143,100 | 3,140 |
| 2025-06-30 | 3,100 | 3,190 | 3,075 | 3,130 | 360,500 | 3,130 |
| 2025-06-27 | 3,130 | 3,145 | 3,050 | 3,060 | 863,000 | 3,060 |
| 2025-06-26 | 3,330 | 3,355 | 3,035 | 3,050 | 1,303,200 | 3,050 |
| 2025-06-25 | 3,640 | 3,675 | 3,430 | 3,430 | 2,188,600 | 3,430 |
| 2025-06-24 | 4,130 | 4,130 | 4,130 | 4,130 | 1,595,000 | 4,130 |
| 2025-06-23 | 3,395 | 3,430 | 3,385 | 3,430 | 2,000 | 3,430 |
| 2025-06-20 | 3,490 | 3,505 | 3,355 | 3,395 | 4,500 | 3,395 |
| 2025-06-19 | 3,410 | 3,445 | 3,350 | 3,350 | 1,700 | 3,350 |
| 2025-06-18 | 3,470 | 3,505 | 3,350 | 3,375 | 7,800 | 3,375 |
| 2025-06-17 | 3,480 | 3,495 | 3,470 | 3,470 | 1,300 | 3,470 |
| 2025-06-16 | 3,390 | 3,475 | 3,370 | 3,475 | 2,100 | 3,475 |
| 2025-06-13 | 3,520 | 3,520 | 3,385 | 3,410 | 4,300 | 3,410 |
| 2025-06-12 | 3,520 | 3,570 | 3,520 | 3,570 | 800 | 3,570 |
| 2025-06-11 | - | - | - | 3,540 | - | 3,540 |
| 2025-06-10 | 3,555 | 3,570 | 3,525 | 3,540 | 600 | 3,540 |
| 2025-06-09 | 3,505 | 3,590 | 3,500 | 3,555 | 8,500 | 3,555 |
| 2025-06-06 | 3,645 | 3,645 | 3,615 | 3,615 | 1,100 | 3,615 |
| 2025-06-05 | 3,620 | 3,650 | 3,615 | 3,650 | 500 | 3,650 |
| 2025-06-04 | 3,655 | 3,665 | 3,640 | 3,640 | 700 | 3,640 |
| 2025-06-03 | 3,665 | 3,685 | 3,635 | 3,655 | 1,900 | 3,655 |
| 2025-06-02 | 3,710 | 3,760 | 3,685 | 3,720 | 1,600 | 3,720 |
| 2025-05-30 | 3,555 | 3,720 | 3,515 | 3,705 | 7,800 | 3,705 |
| 2025-05-29 | 3,505 | 3,545 | 3,505 | 3,545 | 400 | 3,545 |
| 2025-05-28 | 3,545 | 3,545 | 3,510 | 3,545 | 800 | 3,545 |
| 2025-05-27 | 3,570 | 3,570 | 3,515 | 3,535 | 2,800 | 3,535 |
| 2025-05-26 | 3,565 | 3,635 | 3,505 | 3,545 | 2,900 | 3,545 |
| 2025-05-23 | 3,605 | 3,635 | 3,530 | 3,570 | 3,500 | 3,570 |
| 2025-05-22 | 3,665 | 3,725 | 3,635 | 3,645 | 2,000 | 3,645 |
| 2025-05-21 | 3,710 | 3,740 | 3,705 | 3,705 | 400 | 3,705 |
| 2025-05-20 | 3,710 | 3,720 | 3,710 | 3,720 | 300 | 3,720 |
| 2025-05-19 | 3,750 | 3,765 | 3,710 | 3,745 | 1,700 | 3,745 |
| 2025-05-16 | 3,705 | 3,750 | 3,705 | 3,720 | 800 | 3,720 |
| 2025-05-15 | 3,670 | 3,780 | 3,670 | 3,710 | 2,700 | 3,710 |
| 2025-05-14 | 3,715 | 3,715 | 3,665 | 3,695 | 3,400 | 3,695 |
| 2025-05-13 | 3,800 | 3,800 | 3,675 | 3,745 | 3,100 | 3,745 |
| 2025-05-12 | 3,745 | 3,800 | 3,675 | 3,730 | 2,400 | 3,730 |
| 2025-05-09 | 3,780 | 4,000 | 3,605 | 3,750 | 48,100 | 3,750 |
| 2025-05-08 | 3,815 | 3,840 | 3,750 | 3,780 | 6,800 | 3,780 |
| 2025-05-07 | 3,780 | 3,870 | 3,780 | 3,820 | 4,000 | 3,820 |
| 2025-05-02 | 3,765 | 3,815 | 3,745 | 3,815 | 5,100 | 3,815 |
| 2025-05-01 | 3,785 | 3,815 | 3,745 | 3,805 | 3,500 | 3,805 |
| 2025-04-30 | 3,705 | 3,880 | 3,655 | 3,775 | 7,400 | 3,775 |
| 2025-04-28 | 3,565 | 3,640 | 3,565 | 3,565 | 1,500 | 3,565 |
| 2025-04-25 | 3,525 | 3,570 | 3,520 | 3,565 | 700 | 3,565 |
| 2025-04-24 | 3,525 | 3,530 | 3,525 | 3,525 | 400 | 3,525 |
| 2025-04-23 | 3,615 | 3,615 | 3,520 | 3,520 | 2,000 | 3,520 |
| 2025-04-22 | 3,625 | 3,660 | 3,560 | 3,560 | 5,200 | 3,560 |
| 2025-04-21 | 3,580 | 3,680 | 3,580 | 3,640 | 700 | 3,640 |
| 2025-04-18 | 3,455 | 3,650 | 3,455 | 3,650 | 2,200 | 3,650 |
| 2025-04-17 | - | - | - | 3,435 | - | 3,435 |
| 2025-04-16 | 3,400 | 3,450 | 3,375 | 3,435 | 3,500 | 3,435 |
| 2025-04-15 | 3,425 | 3,465 | 3,410 | 3,410 | 1,900 | 3,410 |
| 2025-04-14 | 3,480 | 3,480 | 3,360 | 3,430 | 6,700 | 3,430 |
| 2025-04-11 | 3,375 | 3,465 | 3,375 | 3,430 | 5,500 | 3,430 |
| 2025-04-10 | 3,385 | 3,465 | 3,385 | 3,445 | 4,300 | 3,445 |
| 2025-04-09 | 3,450 | 3,455 | 3,335 | 3,350 | 6,300 | 3,350 |
| 2025-04-08 | 3,375 | 3,525 | 3,375 | 3,450 | 8,300 | 3,450 |
| 2025-04-07 | 3,350 | 3,505 | 3,245 | 3,340 | 17,300 | 3,340 |
| 2025-04-04 | 3,565 | 3,615 | 3,300 | 3,420 | 23,600 | 3,420 |
| 2025-04-03 | 3,670 | 3,700 | 3,580 | 3,625 | 18,600 | 3,625 |
| 2025-04-02 | 3,640 | 3,720 | 3,640 | 3,675 | 5,200 | 3,675 |
| 2025-04-01 | 3,720 | 3,785 | 3,695 | 3,710 | 7,800 | 3,710 |
| 2025-03-31 | 3,790 | 3,790 | 3,655 | 3,715 | 10,100 | 3,715 |
| 2025-03-28 | 3,675 | 3,780 | 3,665 | 3,720 | 10,300 | 3,720 |
| 2025-03-27 | 3,565 | 3,800 | 3,565 | 3,785 | 24,800 | 3,785 |
| 2025-03-26 | 3,680 | 3,680 | 3,530 | 3,590 | 31,600 | 3,590 |
| 2025-03-25 | 3,700 | 3,730 | 3,680 | 3,705 | 1,908,000 | 3,705 |
| 2025-03-24 | 3,735 | 3,735 | 3,645 | 3,685 | 3,400 | 3,685 |
| 2025-03-21 | 3,780 | 3,780 | 3,665 | 3,665 | 7,700 | 3,665 |
| 2025-03-19 | 3,730 | 3,780 | 3,710 | 3,710 | 5,600 | 3,710 |
| 2025-03-18 | 3,835 | 3,835 | 3,745 | 3,755 | 5,300 | 3,755 |
| 2025-03-17 | 3,815 | 3,860 | 3,780 | 3,840 | 10,900 | 3,840 |
| 2025-03-14 | 3,715 | 3,870 | 3,715 | 3,810 | 9,400 | 3,810 |
| 2025-03-13 | 3,700 | 3,740 | 3,700 | 3,740 | 600 | 3,740 |
| 2025-03-12 | 3,755 | 3,755 | 3,685 | 3,700 | 6,100 | 3,700 |
| 2025-03-11 | 3,700 | 3,755 | 3,655 | 3,755 | 2,600 | 3,755 |
| 2025-03-10 | 3,850 | 3,860 | 3,760 | 3,760 | 5,000 | 3,760 |
| 2025-03-07 | 3,800 | 3,895 | 3,800 | 3,885 | 5,600 | 3,885 |
| 2025-03-06 | 3,900 | 3,910 | 3,800 | 3,815 | 6,700 | 3,815 |
| 2025-03-05 | 3,835 | 3,865 | 3,695 | 3,830 | 18,300 | 3,830 |
| 2025-03-04 | 3,550 | 3,790 | 3,550 | 3,785 | 20,800 | 3,785 |
| 2025-03-03 | 3,620 | 3,650 | 3,520 | 3,565 | 7,100 | 3,565 |
| 2025-02-28 | 3,415 | 3,620 | 3,405 | 3,550 | 14,500 | 3,550 |
| 2025-02-27 | 3,375 | 3,445 | 3,375 | 3,400 | 3,200 | 3,400 |
| 2025-02-26 | 3,425 | 3,460 | 3,360 | 3,370 | 5,500 | 3,370 |
| 2025-02-25 | 3,420 | 3,465 | 3,390 | 3,425 | 3,900 | 3,425 |
| 2025-02-21 | 3,600 | 3,600 | 3,430 | 3,435 | 12,100 | 3,435 |
| 2025-02-20 | 3,645 | 3,730 | 3,545 | 3,550 | 14,100 | 3,550 |
| 2025-02-19 | 3,810 | 3,810 | 3,610 | 3,645 | 9,700 | 3,645 |
| 2025-02-18 | 4,015 | 4,050 | 3,655 | 3,810 | 30,600 | 3,810 |
| 2025-02-17 | 4,220 | 4,220 | 3,955 | 3,955 | 3,000 | 3,955 |
| 2025-02-14 | 4,370 | 4,370 | 4,225 | 4,225 | 3,400 | 4,225 |
| 2025-02-13 | 4,385 | 4,385 | 4,320 | 4,365 | 8,000 | 4,365 |
| 2025-02-12 | 4,410 | 4,410 | 4,275 | 4,385 | 7,900 | 4,385 |
| 2025-02-10 | 4,290 | 4,440 | 4,290 | 4,385 | 7,100 | 4,385 |
| 2025-02-07 | 4,155 | 4,285 | 4,155 | 4,285 | 3,700 | 4,285 |
| 2025-02-06 | 4,060 | 4,110 | 4,055 | 4,110 | 2,400 | 4,110 |
| 2025-02-05 | 4,010 | 4,060 | 3,970 | 4,060 | 7,600 | 4,060 |
| 2025-02-04 | 4,025 | 4,025 | 3,955 | 4,015 | 3,900 | 4,015 |
| 2025-02-03 | 3,820 | 4,075 | 3,820 | 3,955 | 15,300 | 3,955 |
| 2025-01-31 | 3,915 | 4,015 | 3,805 | 3,810 | 22,600 | 3,810 |
| 2025-01-30 | 3,885 | 4,010 | 3,780 | 3,870 | 77,600 | 3,870 |
| 2025-01-29 | 3,905 | 3,955 | 3,890 | 3,925 | 6,700 | 3,925 |
| 2025-01-28 | 3,870 | 3,945 | 3,865 | 3,910 | 10,700 | 3,910 |
| 2025-01-27 | 3,890 | 3,980 | 3,860 | 3,870 | 7,500 | 3,870 |
| 2025-01-24 | 3,815 | 4,070 | 3,815 | 3,890 | 8,600 | 3,890 |
| 2025-01-23 | 3,890 | 3,940 | 3,780 | 3,835 | 10,700 | 3,835 |
| 2025-01-22 | 3,940 | 4,025 | 3,875 | 3,880 | 8,800 | 3,880 |
| 2025-01-21 | 3,980 | 4,070 | 3,950 | 3,955 | 7,400 | 3,955 |
| 2025-01-20 | 3,915 | 4,110 | 3,915 | 4,050 | 10,200 | 4,050 |
| 2025-01-17 | 3,975 | 4,010 | 3,900 | 3,970 | 13,600 | 3,970 |
| 2025-01-16 | 4,015 | 4,100 | 3,905 | 4,000 | 14,200 | 4,000 |
| 2025-01-15 | 4,050 | 4,080 | 3,975 | 4,015 | 7,200 | 4,015 |
| 2025-01-14 | 4,050 | 4,100 | 3,975 | 4,050 | 9,100 | 4,050 |
| 2025-01-10 | 4,085 | 4,100 | 4,040 | 4,040 | 1,700 | 4,040 |
| 2025-01-09 | 4,105 | 4,105 | 4,080 | 4,085 | 1,200 | 4,085 |
| 2025-01-08 | 4,130 | 4,150 | 4,080 | 4,105 | 5,900 | 4,105 |
| 2025-01-07 | 4,170 | 4,170 | 4,080 | 4,130 | 6,700 | 4,130 |
| 2025-01-06 | 4,195 | 4,195 | 3,990 | 4,130 | 13,800 | 4,130 |
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