！決算発表予定日 2025/02/13
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15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) | 2,813 (24/04/22) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,915 | 4,015 | 3,805 | 3,810 | -60 | -1.6 | 22,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,750 | 3,785 | 3,720 | 3,770 | +25 | +0.7 | 5,800 |
| 12/11 | 3,785 | 3,800 | 3,740 | 3,745 | -45 | -1.2 | 5,300 |
| 12/10 | 3,815 | 3,815 | 3,745 | 3,790 | +45 | +1.2 | 4,600 |
| 12/9 | 3,730 | 3,780 | 3,730 | 3,745 | +15 | +0.4 | 3,000 |
| 12/6 | 3,705 | 3,760 | 3,690 | 3,730 | +25 | +0.7 | 4,600 |
| 12/5 | 3,720 | 3,750 | 3,690 | 3,705 | 0 | 0.0 | 4,100 |
| 12/4 | 3,725 | 3,735 | 3,660 | 3,705 | 0 | 0.0 | 6,600 |
| 12/3 | 3,755 | 3,785 | 3,705 | 3,705 | -25 | -0.7 | 9,200 |
| 12/2 | 3,725 | 3,790 | 3,705 | 3,730 | -55 | -1.5 | 8,900 |
| 11/29 | 3,760 | 3,785 | 3,720 | 3,785 | +25 | +0.7 | 4,400 |
| 11/28 | 3,710 | 3,860 | 3,685 | 3,760 | +145 | +4.0 | 10,300 |
| 11/27 | 3,620 | 3,675 | 3,595 | 3,615 | -50 | -1.4 | 7,600 |
| 11/26 | 3,665 | 3,680 | 3,625 | 3,665 | -15 | -0.4 | 4,900 |
| 11/25 | 3,695 | 3,735 | 3,655 | 3,680 | -15 | -0.4 | 8,000 |
| 11/22 | 3,640 | 3,735 | 3,600 | 3,695 | +125 | +3.5 | 8,600 |
| 11/21 | 3,585 | 3,595 | 3,520 | 3,570 | -15 | -0.4 | 11,300 |
| 11/20 | 3,555 | 3,665 | 3,555 | 3,585 | -25 | -0.7 | 10,400 |
| 11/19 | 3,605 | 3,680 | 3,545 | 3,610 | +10 | +0.3 | 9,000 |
| 11/18 | 3,820 | 3,820 | 3,570 | 3,600 | -245 | -6.4 | 16,700 |
| 11/15 | 4,065 | 4,065 | 3,840 | 3,845 | -285 | -6.9 | 8,500 |
| 11/14 | 4,210 | 4,210 | 4,090 | 4,130 | -80 | -1.9 | 8,500 |
| 11/13 | 4,110 | 4,215 | 4,090 | 4,210 | +100 | +2.4 | 4,100 |
| 11/12 | 4,115 | 4,225 | 4,105 | 4,110 | -5 | -0.1 | 6,600 |
| 11/11 | 4,030 | 4,115 | 4,030 | 4,115 | +85 | +2.1 | 4,700 |
| 11/8 | 3,980 | 4,030 | 3,970 | 4,030 | +50 | +1.3 | 3,800 |
| 11/7 | 3,960 | 3,985 | 3,915 | 3,980 | +20 | +0.5 | 2,400 |
| 11/6 | 3,960 | 4,000 | 3,915 | 3,960 | 0 | 0.0 | 2,500 |
| 11/5 | 3,940 | 3,975 | 3,940 | 3,960 | 0 | 0.0 | 2,900 |
| 11/1 | 3,920 | 3,975 | 3,875 | 3,960 | +35 | +0.9 | 5,100 |
| 10/31 | 3,870 | 3,945 | 3,840 | 3,925 | +40 | +1.0 | 11,000 |
▶︎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
