！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
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,200 | 3,270 | 3,140 | 3,150 | +10 | +0.3 | 24,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 3,775 | 3,875 | 3,775 | 3,830 | -70 | -1.8 | 8,000 |
| 3/8 | 3,805 | 3,965 | 3,755 | 3,900 | +65 | +1.7 | 18,500 |
| 3/7 | 3,990 | 3,990 | 3,835 | 3,835 | -150 | -3.8 | 14,700 |
| 3/6 | 3,965 | 4,060 | 3,910 | 3,985 | -40 | -1.0 | 23,300 |
| 3/5 | 3,850 | 4,140 | 3,800 | 4,025 | +175 | +4.6 | 34,500 |
| 3/4 | 3,720 | 3,885 | 3,685 | 3,850 | +105 | +2.8 | 21,800 |
| 3/1 | 3,730 | 3,820 | 3,650 | 3,745 | +15 | +0.4 | 20,400 |
| 2/29 | 3,785 | 3,785 | 3,665 | 3,730 | -105 | -2.7 | 23,100 |
| 2/28 | 3,865 | 3,965 | 3,780 | 3,835 | -55 | -1.4 | 24,700 |
| 2/27 | 3,910 | 4,095 | 3,880 | 3,890 | -20 | -0.5 | 27,500 |
| 2/26 | 3,880 | 4,000 | 3,840 | 3,910 | +50 | +1.3 | 27,100 |
| 2/22 | 3,700 | 3,860 | 3,695 | 3,860 | +165 | +4.5 | 14,600 |
| 2/21 | 3,670 | 3,860 | 3,670 | 3,695 | +25 | +0.7 | 24,800 |
| 2/20 | 3,575 | 3,710 | 3,570 | 3,670 | +30 | +0.8 | 16,800 |
| 2/19 | 3,425 | 3,700 | 3,410 | 3,640 | +215 | +6.3 | 27,600 |
| 2/16 | 3,395 | 3,440 | 3,375 | 3,425 | +50 | +1.5 | 10,700 |
| 2/15 | 3,485 | 3,545 | 3,365 | 3,375 | -95 | -2.7 | 9,400 |
| 2/14 | 3,405 | 3,525 | 3,405 | 3,470 | +30 | +0.9 | 11,500 |
| 2/13 | 3,460 | 3,530 | 3,435 | 3,440 | -35 | -1.0 | 15,000 |
| 2/9 | 3,485 | 3,580 | 3,470 | 3,475 | -55 | -1.6 | 9,900 |
| 2/8 | 3,465 | 3,570 | 3,455 | 3,530 | -40 | -1.1 | 9,300 |
| 2/7 | 3,465 | 3,585 | 3,450 | 3,570 | +90 | +2.6 | 28,000 |
| 2/6 | 3,500 | 3,545 | 3,450 | 3,480 | -20 | -0.6 | 11,500 |
| 2/5 | 3,340 | 3,530 | 3,340 | 3,500 | +140 | +4.2 | 24,700 |
| 2/2 | 3,435 | 3,450 | 3,360 | 3,360 | -75 | -2.2 | 13,900 |
▶︎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