！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,075 | 3,270 | 3,075 | 3,150 | +75 | +2.4 | 74,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,750 | 3,875 | 2,813 | 3,075 | -675 | -18.0 | 1,969,300 |
| 24/03 | 3,730 | 4,410 | 3,650 | 3,750 | +20 | +0.5 | 391,700 |
| 24/02 | 3,530 | 4,095 | 3,340 | 3,730 | +180 | +5.1 | 366,300 |
| 24/01 | 2,964 | 3,690 | 2,790 | 3,550 | +591 | +20.0 | 625,000 |
| 23/12 | 2,505 | 3,065 | 2,442 | 2,959 | +468 | +18.8 | 398,000 |
| 23/11 | 2,400 | 2,750 | 2,340 | 2,491 | +111 | +4.7 | 873,300 |
| 23/10 | 1,867 | 2,762 | 1,849 | 2,380 | +541 | +29.4 | 2,364,800 |
| 23/09 | 1,658 | 1,971 | 1,626 | 1,839 | +194 | +11.8 | 393,300 |
| 23/08 | 1,614 | 1,673 | 1,560 | 1,645 | +21 | +1.3 | 278,900 |
| 23/07 | 1,675 | 1,682 | 1,510 | 1,624 | -31 | -1.9 | 396,700 |
| 23/06 | 1,630 | 1,723 | 1,568 | 1,655 | -9 | -0.5 | 389,500 |
| 23/05 | 1,950 | 2,087 | 1,610 | 1,664 | -284 | -14.6 | 371,200 |
| 23/04 | 1,898 | 2,085 | 1,697 | 1,948 | +77 | +4.1 | 605,800 |
| 23/03 | 1,695 | 1,922 | 1,640 | 1,871 | +164 | +9.6 | 411,600 |
| 23/02 | 1,671 | 1,712 | 1,517 | 1,707 | +38 | +2.3 | 226,600 |
| 23/01 | 1,693 | 1,696 | 1,499 | 1,669 | -24 | -1.4 | 361,500 |
| 22/12 | 1,764 | 1,766 | 1,598 | 1,693 | -71 | -4.0 | 262,100 |
| 22/11 | 1,640 | 1,818 | 1,591 | 1,764 | +112 | +6.8 | 687,500 |
| 22/10 | 1,530 | 1,710 | 1,460 | 1,652 | +148 | +9.8 | 541,800 |
| 22/09 | 1,405 | 1,562 | 1,336 | 1,504 | +88 | +6.2 | 394,600 |
| 22/08 | 1,560 | 1,628 | 1,333 | 1,416 | -134 | -8.7 | 674,500 |
| 22/07 | 1,628 | 1,721 | 1,511 | 1,550 | -81 | -5.0 | 331,100 |
| 22/06 | 1,819 | 1,945 | 1,578 | 1,631 | -188 | -10.3 | 464,700 |
| 22/05 | 1,650 | 1,864 | 1,503 | 1,819 | +134 | +8.0 | 634,000 |
| 22/04 | 1,500 | 1,759 | 1,408 | 1,685 | +193 | +12.9 | 528,000 |
| 22/03 | 1,454 | 1,582 | 1,284 | 1,492 | +50 | +3.5 | 327,700 |
| 22/02 | 1,305 | 1,460 | 1,277 | 1,442 | +143 | +11.0 | 547,400 |
| 22/01 | 1,297 | 1,332 | 1,179 | 1,299 | +8 | +0.6 | 396,200 |
| 21/12 | 1,190 | 1,316 | 1,151 | 1,291 | +101 | +8.5 | 705,500 |
| 21/11 | 1,398 | 1,430 | 1,130 | 1,190 | -205 | -14.7 | 507,000 |
▶︎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