！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,090 | 3,270 | 3,025 | 3,150 | +125 | +4.1 | 103,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,989 | 3,050 | 2,813 | 3,025 | +90 | +3.1 | 139,200 |
| 4/19 | 3,130 | 3,130 | 2,878 | 2,935 | -125 | -4.1 | 111,200 |
| 4/12 | 3,520 | 3,710 | 3,060 | 3,060 | -425 | -12.2 | 1,590,100 |
| 4/5 | 3,750 | 3,875 | 3,485 | 3,485 | -265 | -7.1 | 99,900 |
| 3/29 | 4,250 | 4,410 | 3,710 | 3,750 | -590 | -13.6 | 119,000 |
| 3/22 | 3,940 | 4,400 | 3,940 | 4,340 | +335 | +8.4 | 79,800 |
| 3/15 | 3,775 | 4,100 | 3,775 | 4,005 | +105 | +2.7 | 59,700 |
| 3/8 | 3,720 | 4,140 | 3,685 | 3,900 | +155 | +4.1 | 112,800 |
| 3/1 | 3,880 | 4,095 | 3,650 | 3,745 | -115 | -3.0 | 122,800 |
| 2/22 | 3,425 | 3,860 | 3,410 | 3,860 | +435 | +12.7 | 83,800 |
| 2/16 | 3,460 | 3,545 | 3,365 | 3,425 | -50 | -1.4 | 46,600 |
| 2/9 | 3,340 | 3,585 | 3,340 | 3,475 | +115 | +3.4 | 83,400 |
| 2/2 | 3,070 | 3,690 | 3,025 | 3,360 | +300 | +9.8 | 259,400 |
| 1/26 | 2,814 | 3,075 | 2,800 | 3,060 | +235 | +8.3 | 100,900 |
| 1/19 | 2,834 | 2,965 | 2,790 | 2,825 | -9 | -0.3 | 82,600 |
| 1/12 | 2,975 | 3,020 | 2,811 | 2,834 | -171 | -5.7 | 72,700 |
| 1/5 | 2,964 | 3,025 | 2,936 | 3,005 | +46 | +1.6 | 159,500 |
| 12/29 | 2,883 | 2,959 | 2,831 | 2,959 | +62 | +2.1 | 53,100 |
| 12/22 | 2,931 | 3,065 | 2,833 | 2,897 | -33 | -1.1 | 131,500 |
| 12/15 | 2,650 | 2,946 | 2,616 | 2,930 | +301 | +11.5 | 100,000 |
| 12/8 | 2,484 | 2,730 | 2,484 | 2,629 | +158 | +6.4 | 101,200 |
| 12/1 | 2,452 | 2,548 | 2,381 | 2,471 | +41 | +1.7 | 422,400 |
| 11/24 | 2,651 | 2,668 | 2,392 | 2,430 | -221 | -8.3 | 63,500 |
| 11/17 | 2,609 | 2,750 | 2,550 | 2,651 | +42 | +1.6 | 134,000 |
| 11/10 | 2,425 | 2,668 | 2,401 | 2,609 | +171 | +7.0 | 151,400 |
| 11/2 | 2,271 | 2,600 | 2,245 | 2,438 | +167 | +7.4 | 321,800 |
| 10/27 | 2,499 | 2,499 | 2,244 | 2,271 | -229 | -9.2 | 221,400 |
| 10/20 | 2,396 | 2,762 | 2,315 | 2,500 | +80 | +3.3 | 451,100 |
| 10/13 | 2,215 | 2,691 | 2,160 | 2,420 | +209 | +9.5 | 545,300 |
| 10/6 | 1,867 | 2,523 | 1,849 | 2,211 | +372 | +20.2 | 939,400 |
▶︎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