3,535円
リズムの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/11/16 | 1,341.0 | 1,359.0 | 1,309.0 | 1,317.0 | 1,317.0 | 15,900 |
| 2021/11/15 | 1,344.0 | 1,358.0 | 1,322.0 | 1,327.0 | 1,327.0 | 18,300 |
| 2021/11/12 | 1,316.0 | 1,354.0 | 1,298.0 | 1,344.0 | 1,344.0 | 34,500 |
| 2021/11/11 | 1,350.0 | 1,350.0 | 1,314.0 | 1,327.0 | 1,327.0 | 42,900 |
| 2021/11/10 | 1,330.0 | 1,376.0 | 1,330.0 | 1,355.0 | 1,355.0 | 18,300 |
| 2021/11/09 | 1,352.0 | 1,364.0 | 1,318.0 | 1,330.0 | 1,330.0 | 20,900 |
| 2021/11/08 | 1,362.0 | 1,380.0 | 1,359.0 | 1,359.0 | 1,359.0 | 11,000 |
| 2021/11/05 | 1,421.0 | 1,421.0 | 1,346.0 | 1,369.0 | 1,369.0 | 25,400 |
| 2021/11/04 | 1,391.0 | 1,430.0 | 1,391.0 | 1,421.0 | 1,421.0 | 19,300 |
| 2021/11/02 | 1,415.0 | 1,415.0 | 1,383.0 | 1,391.0 | 1,391.0 | 12,600 |
| 2021/11/01 | 1,398.0 | 1,424.0 | 1,391.0 | 1,419.0 | 1,419.0 | 22,900 |
| 2021/10/29 | 1,368.0 | 1,403.0 | 1,353.0 | 1,395.0 | 1,395.0 | 27,300 |
| 2021/10/28 | 1,345.0 | 1,375.0 | 1,327.0 | 1,375.0 | 1,375.0 | 28,300 |
| 2021/10/27 | 1,367.0 | 1,387.0 | 1,334.0 | 1,345.0 | 1,345.0 | 25,700 |
| 2021/10/26 | 1,350.0 | 1,390.0 | 1,335.0 | 1,374.0 | 1,374.0 | 27,600 |
| 2021/10/25 | 1,347.0 | 1,383.0 | 1,324.0 | 1,339.0 | 1,339.0 | 48,500 |
| 2021/10/22 | 1,373.0 | 1,405.0 | 1,316.0 | 1,347.0 | 1,347.0 | 109,900 |
| 2021/10/21 | 1,451.0 | 1,451.0 | 1,373.0 | 1,373.0 | 1,373.0 | 92,200 |
| 2021/10/20 | 1,520.0 | 1,520.0 | 1,443.0 | 1,452.0 | 1,452.0 | 43,100 |
| 2021/10/19 | 1,564.0 | 1,564.0 | 1,512.0 | 1,520.0 | 1,520.0 | 23,500 |
おすすめ条件でスクリーニングされた銘柄を見る
リズムの取引履歴を振り返りませんか？
リズムの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
