！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,890 | 4,015 | 3,780 | 3,810 | -80 | -2.1 | 147,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 3,915 | 4,110 | 3,780 | 3,890 | -80 | -2.0 | 45,700 |
| 1/17 | 4,050 | 4,100 | 3,900 | 3,970 | -70 | -1.7 | 44,100 |
| 1/10 | 4,195 | 4,195 | 3,990 | 4,040 | -65 | -1.6 | 29,300 |
| 12/30 | 3,890 | 4,140 | 3,890 | 4,105 | +215 | +5.5 | 8,300 |
| 12/27 | 3,805 | 3,905 | 3,725 | 3,890 | +85 | +2.2 | 14,800 |
| 12/20 | 3,785 | 3,840 | 3,700 | 3,805 | +90 | +2.4 | 12,600 |
| 12/13 | 3,730 | 3,815 | 3,705 | 3,715 | -15 | -0.4 | 26,500 |
| 12/6 | 3,725 | 3,790 | 3,660 | 3,730 | -55 | -1.5 | 33,400 |
| 11/29 | 3,695 | 3,860 | 3,595 | 3,785 | +90 | +2.4 | 35,200 |
| 11/22 | 3,820 | 3,820 | 3,520 | 3,695 | -150 | -3.9 | 56,000 |
| 11/15 | 4,030 | 4,225 | 3,840 | 3,845 | -185 | -4.6 | 32,400 |
| 11/8 | 3,940 | 4,030 | 3,915 | 4,030 | +70 | +1.8 | 11,600 |
| 11/1 | 3,905 | 4,025 | 3,840 | 3,960 | +35 | +0.9 | 94,800 |
| 10/25 | 3,975 | 4,050 | 3,890 | 3,925 | -60 | -1.5 | 36,500 |
| 10/18 | 3,910 | 4,070 | 3,895 | 3,985 | +65 | +1.7 | 26,000 |
| 10/11 | 4,135 | 4,180 | 3,825 | 3,920 | -180 | -4.4 | 57,800 |
| 10/4 | 4,090 | 4,135 | 3,950 | 4,100 | +50 | +1.2 | 15,200 |
| 9/27 | 4,100 | 4,160 | 3,985 | 4,050 | -95 | -2.3 | 19,300 |
| 9/20 | 4,050 | 4,195 | 3,915 | 4,145 | +100 | +2.5 | 29,200 |
| 9/13 | 3,990 | 4,285 | 3,780 | 4,045 | +15 | +0.4 | 92,000 |
| 9/6 | 3,965 | 4,030 | 3,835 | 4,030 | +65 | +1.6 | 22,700 |
| 8/30 | 3,940 | 4,130 | 3,900 | 3,965 | -30 | -0.8 | 17,500 |
| 8/23 | 3,965 | 4,030 | 3,870 | 3,995 | -30 | -0.8 | 19,500 |
| 8/16 | 3,830 | 4,115 | 3,830 | 4,025 | +155 | +4.0 | 31,700 |
| 8/9 | 3,450 | 4,135 | 3,445 | 3,870 | +295 | +8.3 | 110,800 |
| 8/2 | 3,715 | 3,800 | 3,495 | 3,575 | -140 | -3.8 | 86,900 |
| 7/26 | 3,815 | 3,845 | 3,660 | 3,715 | -100 | -2.6 | 35,100 |
| 7/19 | 3,855 | 3,965 | 3,735 | 3,815 | +45 | +1.2 | 37,800 |
| 7/12 | 3,910 | 3,915 | 3,670 | 3,770 | -135 | -3.5 | 54,500 |
| 7/5 | 3,855 | 4,015 | 3,835 | 3,905 | +120 | +3.2 | 38,500 |
▶︎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
