！決算発表予定日 2024/05/14
7769東証P貸借
業種 精密機器
リズム 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,410 (24/03/28) | 1,510 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,410 (24/03/28) | 2,790 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,912 | 3,015 | 2,912 | 2,961 | +49 | +1.7 | 21,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,905 | 2,945 | 2,859 | 2,912 | +95 | +3.4 | 19,800 |
| 4/22 | 2,989 | 2,989 | 2,813 | 2,817 | -118 | -4.0 | 13,900 |
| 4/19 | 2,953 | 2,970 | 2,880 | 2,935 | -125 | -4.1 | 24,400 |
| 4/18 | 2,981 | 3,075 | 2,981 | 3,060 | +50 | +1.7 | 17,200 |
| 4/17 | 2,929 | 3,075 | 2,923 | 3,010 | +31 | +1.0 | 21,900 |
| 4/16 | 2,966 | 3,015 | 2,878 | 2,979 | -41 | -1.4 | 24,900 |
| 4/15 | 3,130 | 3,130 | 2,986 | 3,020 | -40 | -1.3 | 22,800 |
| 4/12 | 3,155 | 3,185 | 3,060 | 3,060 | -90 | -2.9 | 23,000 |
| 4/11 | 3,435 | 3,435 | 3,140 | 3,150 | -350 | -10.0 | 40,100 |
| 4/10 | 3,610 | 3,710 | 3,450 | 3,500 | -110 | -3.1 | 1,485,100 |
| 4/9 | 3,580 | 3,635 | 3,475 | 3,610 | +30 | +0.8 | 21,200 |
| 4/8 | 3,520 | 3,645 | 3,500 | 3,580 | +95 | +2.7 | 20,700 |
| 4/5 | 3,690 | 3,690 | 3,485 | 3,485 | -135 | -3.7 | 12,400 |
| 4/4 | 3,720 | 3,720 | 3,575 | 3,620 | -105 | -2.8 | 19,700 |
| 4/3 | 3,845 | 3,875 | 3,710 | 3,725 | -50 | -1.3 | 26,000 |
| 4/2 | 3,780 | 3,800 | 3,690 | 3,775 | +55 | +1.5 | 19,000 |
| 4/1 | 3,750 | 3,780 | 3,605 | 3,720 | -30 | -0.8 | 22,800 |
| 3/29 | 3,945 | 4,000 | 3,710 | 3,750 | -125 | -3.2 | 26,600 |
| 3/28 | 4,265 | 4,410 | 3,820 | 3,875 | -470 | -10.8 | 51,900 |
| 3/27 | 4,280 | 4,360 | 4,205 | 4,345 | +65 | +1.5 | 19,400 |
| 3/26 | 4,390 | 4,390 | 4,275 | 4,280 | -45 | -1.0 | 7,500 |
| 3/25 | 4,250 | 4,370 | 4,215 | 4,325 | -15 | -0.4 | 13,600 |
| 3/22 | 4,345 | 4,365 | 4,200 | 4,340 | -5 | -0.1 | 11,900 |
| 3/21 | 4,350 | 4,350 | 4,230 | 4,345 | -5 | -0.1 | 15,300 |
| 3/19 | 4,035 | 4,400 | 4,035 | 4,350 | +345 | +8.6 | 46,400 |
| 3/18 | 3,940 | 4,025 | 3,940 | 4,005 | 0 | 0.0 | 6,200 |
| 3/15 | 4,095 | 4,095 | 3,960 | 4,005 | -95 | -2.3 | 8,000 |
| 3/14 | 4,000 | 4,100 | 3,975 | 4,100 | +100 | +2.5 | 8,500 |
| 3/13 | 3,980 | 4,030 | 3,850 | 4,000 | +60 | +1.5 | 25,500 |
| 3/12 | 3,815 | 3,965 | 3,815 | 3,940 | +110 | +2.9 | 9,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて