KabuInsight

リズム

7769
プライム/精密機器/RHYTHM CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,980.03,995.03,955.03,965.0-20.0-0.50%40,300
2026-03-124,050.04,050.03,960.03,985.0-65.0-1.60%39,700
2026-03-114,055.04,065.04,035.04,050.0+35.0+0.87%19,300
2026-03-104,015.04,020.03,970.04,015.0+70.0+1.77%36,100
2026-03-093,995.03,995.03,900.03,945.0-140.0-3.43%126,700
2026-03-064,085.04,100.04,050.04,085.0-15.0-0.37%34,300
2026-03-054,130.04,165.04,085.04,100.0+85.0+2.12%50,900
2026-03-044,065.04,110.03,990.04,015.0-105.0-2.55%113,600
2026-03-034,240.04,240.04,115.04,120.0-110.0-2.60%70,500
2026-03-024,300.04,305.04,195.04,230.0-135.0-3.09%129,800
2026-02-274,300.04,365.04,290.04,365.0+80.0+1.87%88,200
2026-02-264,290.04,300.04,265.04,285.0+5.0+0.12%44,300
2026-02-254,230.04,285.04,230.04,280.0+50.0+1.18%41,600
2026-02-244,120.04,230.04,100.04,230.0+140.0+3.42%84,400
2026-02-204,060.04,090.04,030.04,090.0+5.0+0.12%30,300
2026-02-194,100.04,100.04,075.04,085.0-15.0-0.37%18,600
2026-02-184,120.04,120.04,075.04,100.0-20.0-0.49%31,000
2026-02-174,165.04,185.04,095.04,120.0-40.0-0.96%34,400
2026-02-164,100.04,160.04,080.04,160.0+110.0+2.72%94,200
2026-02-134,090.04,090.04,035.04,050.0-30.0-0.74%29,400
2026-02-124,080.04,095.04,070.04,080.0+20.0+0.49%25,700
2026-02-104,045.04,085.04,045.04,060.0+15.0+0.37%20,500
2026-02-094,025.04,050.04,020.04,045.0+50.0+1.25%29,300
2026-02-064,025.04,025.03,985.03,995.0-40.0-0.99%40,200
2026-02-054,040.04,050.04,025.04,035.0+10.0+0.25%22,400
2026-02-044,020.04,045.04,015.04,025.00.00.00%14,200
2026-02-034,045.04,070.04,020.04,025.0-20.0-0.49%26,000
2026-02-024,060.04,090.04,020.04,045.0-15.0-0.37%28,300
2026-01-304,020.04,060.04,020.04,060.0+45.0+1.12%21,900
2026-01-294,005.04,015.03,995.04,015.0+10.0+0.25%27,600
2026-01-284,070.04,070.04,000.04,005.0-60.0-1.48%22,100
2026-01-274,040.04,095.04,025.04,065.0+25.0+0.62%29,300
2026-01-264,085.04,085.04,040.04,040.0-65.0-1.58%26,300
2026-01-234,105.04,115.04,085.04,105.00.00.00%21,200
2026-01-224,045.04,115.04,040.04,105.0+80.0+1.99%32,200
2026-01-214,010.04,045.03,980.04,025.0-20.0-0.49%36,300
2026-01-204,115.04,115.04,025.04,045.0-95.0-2.29%60,100
2026-01-194,135.04,145.04,115.04,140.0+20.0+0.49%27,300
2026-01-164,075.04,125.04,065.04,120.0+50.0+1.23%28,800
2026-01-153,990.04,075.03,990.04,070.0+80.0+2.01%36,000
2026-01-144,025.04,035.03,980.03,990.0-35.0-0.87%54,400
2026-01-134,080.04,080.04,025.04,025.0-20.0-0.49%36,100
2026-01-094,045.04,075.04,030.04,045.0-5.0-0.12%29,100
2026-01-084,060.04,065.04,035.04,050.0-5.0-0.12%24,500
2026-01-074,015.04,055.03,995.04,055.0+60.0+1.50%23,500
2026-01-064,010.04,030.03,980.03,995.0+5.0+0.13%27,900
2026-01-053,975.04,020.03,965.03,990.0+45.0+1.14%46,200
2025-12-303,915.03,950.03,900.03,945.0+30.0+0.77%28,100
2025-12-293,840.03,930.03,820.03,915.0+120.0+3.16%43,500
2025-12-263,810.03,825.03,785.03,795.0-15.0-0.39%40,600
2025-12-253,805.03,830.03,790.03,810.0+5.0+0.13%30,400
2025-12-243,790.03,810.03,790.03,805.0+25.0+0.66%29,200
2025-12-233,765.03,790.03,760.03,780.0+30.0+0.80%34,800
2025-12-223,740.03,760.03,735.03,750.0+35.0+0.94%23,500
2025-12-193,670.03,715.03,670.03,715.0+55.0+1.50%17,800
2025-12-183,650.03,665.03,645.03,660.00.00.00%12,900
2025-12-173,715.03,715.03,635.03,660.0-30.0-0.81%33,800
2025-12-163,695.03,715.03,690.03,690.0-10.0-0.27%31,500
2025-12-153,685.03,700.03,670.03,700.0+45.0+1.23%34,600
2025-12-123,630.03,660.03,625.03,655.0+45.0+1.25%21,700
2025-12-113,670.03,675.03,595.03,610.0-45.0-1.23%33,100
2025-12-103,645.03,660.03,620.03,655.0+15.0+0.41%18,000
2025-12-093,685.03,685.03,625.03,640.0-30.0-0.82%40,700
2025-12-083,595.03,670.03,590.03,670.0+140.0+3.97%68,700
2025-12-053,550.03,550.03,525.03,530.0-25.0-0.70%10,300
2025-12-043,510.03,555.03,485.03,555.0+45.0+1.28%19,000
2025-12-033,515.03,525.03,490.03,510.0-15.0-0.43%33,400
2025-12-023,550.03,575.03,525.03,525.0-10.0-0.28%37,700
2025-12-013,600.03,600.03,535.03,535.0-35.0-0.98%31,600
2025-11-283,530.03,570.03,525.03,570.0+55.0+1.56%27,800
2025-11-273,520.03,525.03,505.03,515.0-10.0-0.28%22,700
2025-11-263,480.03,525.03,480.03,525.0+45.0+1.29%36,900
2025-11-253,445.03,485.03,445.03,480.0+45.0+1.31%41,100
2025-11-213,415.03,440.03,405.03,435.0+15.0+0.44%14,900
2025-11-203,420.03,440.03,415.03,420.00.00.00%20,900
2025-11-193,420.03,420.03,395.03,420.0+10.0+0.29%18,800
2025-11-183,420.03,430.03,400.03,410.0-15.0-0.44%20,100
2025-11-173,430.03,430.03,375.03,425.0-5.0-0.15%31,700
2025-11-143,375.03,435.03,370.03,430.0+35.0+1.03%39,000
2025-11-133,375.03,400.03,375.03,395.0+25.0+0.74%42,400
2025-11-123,380.03,410.03,355.03,370.0-10.0-0.30%57,900
2025-11-113,390.03,390.03,375.03,380.0-5.0-0.15%13,900
2025-11-103,380.03,385.03,370.03,385.0+30.0+0.89%12,600
2025-11-073,360.03,370.03,350.03,355.00.00.00%9,000
2025-11-063,365.03,370.03,350.03,355.0+15.0+0.45%15,500
2025-11-053,385.03,385.03,320.03,340.0-35.0-1.04%40,800
2025-11-043,360.03,390.03,360.03,375.0+20.0+0.60%22,200
2025-10-313,355.03,360.03,345.03,355.0+10.0+0.30%12,900
2025-10-303,335.03,345.03,330.03,345.0+15.0+0.45%14,700
2025-10-293,355.03,355.03,330.03,330.0-15.0-0.45%20,100
2025-10-283,360.03,365.03,345.03,345.00.00.00%28,000
2025-10-273,355.03,355.03,340.03,345.0+5.0+0.15%19,600
2025-10-243,350.03,360.03,340.03,340.0-10.0-0.30%16,500
2025-10-233,350.03,360.03,330.03,350.0+5.0+0.15%13,600
2025-10-223,320.03,360.03,315.03,345.0+25.0+0.75%29,000
2025-10-213,315.03,320.03,315.03,320.0+5.0+0.15%6,600
2025-10-203,320.03,325.03,310.03,315.0+15.0+0.45%14,200
2025-10-173,325.03,325.03,300.03,300.0-25.0-0.75%18,400
2025-10-163,315.03,335.03,310.03,325.0+10.0+0.30%16,700
2025-10-153,305.03,320.03,305.03,315.0+20.0+0.61%19,600
2025-10-143,295.03,305.03,270.03,295.0-20.0-0.60%63,100
2025-10-103,360.03,365.03,315.03,315.0-40.0-1.19%22,800
2025-10-093,365.03,370.03,355.03,355.0-5.0-0.15%12,400
2025-10-083,365.03,380.03,360.03,360.0-5.0-0.15%17,300
2025-10-073,345.03,380.03,330.03,365.0+35.0+1.05%17,200
2025-10-063,320.03,335.03,320.03,330.0+30.0+0.91%30,700
2025-10-033,300.03,315.03,300.03,300.00.00.00%19,100
2025-10-023,315.03,320.03,300.03,300.0-10.0-0.30%20,100
2025-10-013,355.03,355.03,295.03,310.0-40.0-1.19%61,600
2025-09-303,435.03,435.03,345.03,350.0-75.0-2.19%62,500
2025-09-293,370.03,440.03,355.03,425.0+70.0+2.09%63,000
2025-09-263,340.03,360.03,340.03,355.0-5.0-0.15%50,300
2025-09-253,360.03,365.03,355.03,360.0+5.0+0.15%31,000
2025-09-243,365.03,370.03,350.03,355.00.00.00%24,300
2025-09-223,345.03,365.03,335.03,355.0+20.0+0.60%30,000
2025-09-193,350.03,365.03,330.03,335.0-10.0-0.30%44,000
2025-09-183,350.03,355.03,340.03,345.0-5.0-0.15%28,400
2025-09-173,360.03,360.03,335.03,350.0-5.0-0.15%25,100
2025-09-163,345.03,355.03,330.03,355.0+20.0+0.60%40,200
2025-09-123,345.03,345.03,320.03,335.0——49,100

直近120営業日分を表示