！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 4,195 | 4,195 | 3,780 | 3,810 | -295 | -7.2 | 266,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,964 | 4,410 | 2,790 | 4,105 | +1,146 | +38.7 | 4,890,000 |
| 2023 | 1,693 | 3,065 | 1,499 | 2,959 | +1,266 | +74.8 | 7,071,200 |
| 2022 | 1,297 | 1,945 | 1,179 | 1,693 | +402 | +31.1 | 5,789,600 |
| 2021 | 657 | 1,632 | 640 | 1,291 | +644 | +99.5 | 7,270,500 |
| 2020 | 956 | 956 | 550 | 647 | -311 | -32.5 | 2,953,900 |
| 2019 | 1,898 | 1,929 | 852 | 958 | -941 | -49.6 | 3,761,600 |
| 2018 | 2,313 | 2,515 | 1,710 | 1,899 | -375 | -16.5 | 1,702,800 |
| 2017 | 1,840 | 2,530 | 1,770 | 2,274 | +444 | +24.3 | 3,663,600 |
| 2016 | 1,580 | 1,870 | 1,160 | 1,830 | +260 | +16.6 | 2,997,700 |
| 2015 | 1,550 | 1,900 | 1,360 | 1,570 | +40 | +2.6 | 10,339,000 |
| 2014 | 1,410 | 1,760 | 1,270 | 1,530 | +120 | +8.5 | 7,265,000 |
| 2013 | 1,610 | 1,900 | 1,300 | 1,410 | -150 | -9.6 | 4,793,100 |
| 2012 | 1,420 | 1,780 | 1,040 | 1,560 | +140 | +9.9 | 8,512,400 |
| 2011 | 1,360 | 1,510 | 780 | 1,420 | +80 | +6.0 | 6,041,100 |
| 2010 | 1,300 | 1,750 | 1,200 | 1,340 | +40 | +3.1 | 9,587,700 |
| 2009 | 850 | 1,590 | 730 | 1,300 | +470 | +56.6 | 11,218,600 |
| 2008 | 1,360 | 1,540 | 780 | 830 | -560 | -40.3 | 7,870,200 |
| 2007 | 1,730 | 1,990 | 1,330 | 1,390 | -340 | -19.7 | 9,979,100 |
| 2006 | 2,440 | 2,940 | 1,680 | 1,730 | -660 | -27.6 | 18,606,700 |
| 2005 | 2,160 | 2,630 | 2,120 | 2,390 | +240 | +11.2 | 16,320,400 |
| 2004 | 1,650 | 2,750 | 1,640 | 2,150 | +510 | +31.1 | 11,806,900 |
| 2003 | 750 | 1,970 | 740 | 1,640 | +910 | +124.7 | 18,373,100 |
| 2002 | 970 | 1,320 | 650 | 730 | -240 | -24.7 | 3,650,000 |
| 2001 | 1,640 | 2,100 | 750 | 970 | -650 | -40.1 | 3,891,800 |
| 2000 | 2,540 | 3,260 | 1,580 | 1,620 | -770 | -32.2 | 5,895,800 |
| 1999 | 1,500 | 3,570 | 1,420 | 2,390 | +920 | +62.6 | 9,948,900 |
| 1998 | 1,800 | 3,030 | 1,410 | 1,470 | -280 | -16.0 | 3,687,500 |
| 1997 | 3,390 | 3,820 | 1,500 | 1,750 | -1,590 | -47.6 | 6,012,300 |
| 1996 | 3,930 | 6,600 | 3,210 | 3,340 | -540 | -13.9 | 23,764,000 |
| 1995 | 4,190 | 4,500 | 2,710 | 3,880 | -270 | -6.5 | 7,117,300 |
▶︎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
