日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｒｉｄｇｅ－ｉ(5572)の株価時系列情報

Ｒｉｄｇｅ－ｉ(5572)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/08/15 2,586 2,612 2,556 2,556 33,000
2025/08/14 2,597 2,621 2,552 2,581 54,600
2025/08/13 2,615 2,667 2,605 2,611 46,800
2025/08/12 2,626 2,949 2,566 2,655 347,600
2025/08/08 2,666 2,666 2,612 2,626 41,400
2025/08/07 2,642 2,649 2,572 2,644 87,500
2025/08/06 2,607 2,672 2,607 2,662 26,700
2025/08/05 2,585 2,625 2,566 2,622 26,200
2025/08/04 2,476 2,594 2,456 2,580 31,500
2025/08/01 2,578 2,625 2,560 2,590 42,600
2025/07/31 2,599 2,600 2,532 2,550 33,700
2025/07/30 2,550 2,576 2,495 2,565 48,700
2025/07/29 2,570 2,630 2,531 2,574 70,600
2025/07/28 2,497 2,564 2,441 2,531 75,000
2025/07/25 2,448 2,450 2,426 2,448 19,900
2025/07/24 2,437 2,463 2,415 2,432 29,600
2025/07/23 2,409 2,437 2,391 2,433 40,400
2025/07/22 2,420 2,454 2,380 2,402 45,400
2025/07/18 2,469 2,474 2,420 2,420 37,500
2025/07/17 2,511 2,538 2,466 2,467 42,000
2025/07/16 2,506 2,534 2,490 2,502 34,600
2025/07/15 2,640 2,647 2,510 2,510 42,300
2025/07/14 2,500 2,616 2,500 2,607 44,600
2025/07/11 2,551 2,554 2,491 2,509 53,200
2025/07/10 2,593 2,607 2,551 2,551 25,300
2025/07/09 2,630 2,660 2,550 2,595 62,100
2025/07/08 2,481 2,595 2,479 2,588 68,300
2025/07/07 2,520 2,530 2,464 2,481 46,600
2025/07/04 2,550 2,589 2,500 2,518 38,300
2025/07/03 2,582 2,600 2,538 2,542 28,700
2025/07/02 2,636 2,650 2,583 2,583 52,100
2025/07/01 2,750 2,768 2,654 2,654 83,200
2025/06/30 2,806 2,858 2,770 2,774 50,400
2025/06/27 2,829 2,855 2,780 2,835 95,500
2025/06/26 2,975 2,975 2,807 2,815 125,600
2025/06/25 2,911 3,015 2,853 2,987 71,000
2025/06/24 2,877 2,942 2,822 2,861 69,500
2025/06/23 2,764 2,827 2,750 2,827 44,700
2025/06/20 2,896 2,896 2,780 2,781 105,400
2025/06/19 2,887 2,987 2,870 2,885 55,100
2025/06/18 2,979 3,020 2,906 2,908 69,800
2025/06/17 3,040 3,070 2,985 2,995 64,700
2025/06/16 2,960 3,085 2,937 3,040 131,200
2025/06/13 3,080 3,085 2,911 3,025 160,600
2025/06/12 3,190 3,250 3,010 3,035 381,300
2025/06/11 3,490 3,570 3,335 3,540 153,600
2025/06/10 3,305 3,460 3,280 3,440 69,300
2025/06/09 3,205 3,320 3,195 3,320 60,900
2025/06/06 3,230 3,230 3,045 3,135 139,400
2025/06/05 3,415 3,520 3,370 3,370 41,500
2025/06/04 3,440 3,490 3,335 3,425 55,100
2025/06/03 3,370 3,525 3,280 3,440 62,900
2025/06/02 3,600 3,605 3,420 3,420 80,700
2025/05/30 3,170 3,570 3,160 3,505 195,300
2025/05/29 2,970 3,240 2,950 3,230 119,400
2025/05/28 2,986 3,010 2,950 2,962 33,200
2025/05/27 2,928 2,975 2,892 2,955 30,800
2025/05/26 2,880 2,934 2,880 2,922 12,800
2025/05/23 2,947 2,980 2,860 2,868 42,800
2025/05/22 2,807 2,970 2,805 2,925 45,900
2025/05/21 2,823 2,896 2,801 2,857 61,400
2025/05/20 2,773 2,787 2,723 2,723 16,600
2025/05/19 2,720 2,795 2,716 2,730 21,000
2025/05/16 2,692 2,882 2,692 2,757 79,000
2025/05/15 2,684 2,688 2,640 2,680 13,100
2025/05/14 2,643 2,720 2,630 2,693 22,300
2025/05/13 2,615 2,648 2,590 2,616 11,600
2025/05/12 2,551 2,630 2,540 2,596 20,200
2025/05/09 2,553 2,581 2,540 2,547 7,600
2025/05/08 2,534 2,550 2,501 2,525 10,500
2025/05/07 2,606 2,648 2,540 2,540 19,200
2025/05/02 2,600 2,666 2,600 2,603 21,600
2025/05/01 2,536 2,594 2,534 2,590 14,600
2025/04/30 2,455 2,599 2,455 2,566 23,100
2025/04/28 2,447 2,492 2,433 2,471 10,900
2025/04/25 2,385 2,460 2,385 2,447 14,900
2025/04/24 2,478 2,505 2,383 2,383 37,100
2025/04/23 2,440 2,464 2,372 2,464 18,900
2025/04/22 2,452 2,452 2,357 2,390 19,200
2025/04/21 2,450 2,474 2,421 2,452 15,100
2025/04/18 2,398 2,444 2,375 2,435 13,000
2025/04/17 2,299 2,402 2,299 2,375 23,700
2025/04/16 2,329 2,352 2,277 2,300 17,600
2025/04/15 2,304 2,352 2,304 2,340 20,800
2025/04/14 2,351 2,367 2,290 2,290 22,500
2025/04/11 2,185 2,328 2,180 2,317 18,000
2025/04/10 2,321 2,330 2,230 2,285 31,100
2025/04/09 2,185 2,189 2,020 2,075 44,600
2025/04/08 2,089 2,250 2,089 2,235 33,300
2025/04/07 1,908 2,084 1,901 1,959 88,700
2025/04/04 2,410 2,449 2,244 2,338 67,900
2025/04/03 2,438 2,538 2,400 2,500 34,800
2025/04/02 2,594 2,637 2,553 2,588 26,300
2025/04/01 2,642 2,664 2,566 2,566 26,800
2025/03/31 2,742 2,749 2,605 2,657 64,100
2025/03/28 2,723 2,833 2,712 2,804 62,500
2025/03/27 2,599 2,746 2,559 2,740 58,100
2025/03/26 2,660 2,660 2,550 2,577 40,000
2025/03/25 2,600 2,657 2,600 2,657 31,600
2025/03/24 2,640 2,760 2,537 2,593 145,200
2025/03/21 2,671 2,671 2,627 2,642 28,000
2025/03/19 2,672 2,743 2,660 2,688 36,400
2025/03/18 2,763 2,763 2,672 2,682 42,300
2025/03/17 2,795 2,810 2,678 2,763 85,000
2025/03/14 2,793 2,819 2,629 2,751 158,300
2025/03/13 2,904 2,922 2,752 2,790 116,800
2025/03/12 2,812 2,924 2,812 2,894 58,200
2025/03/11 2,775 2,809 2,704 2,805 47,000
2025/03/10 2,771 2,840 2,760 2,825 29,700
2025/03/07 2,790 2,840 2,739 2,765 30,100
2025/03/06 2,791 2,850 2,778 2,823 36,100
2025/03/05 2,700 2,797 2,682 2,778 31,100
2025/03/04 2,790 2,790 2,691 2,725 40,000
2025/03/03 2,852 2,883 2,789 2,835 39,500
2025/02/28 2,888 2,896 2,778 2,802 63,300
2025/02/27 2,920 2,987 2,905 2,921 35,800
2025/02/26 3,005 3,090 2,898 2,903 68,400
2025/02/25 3,075 3,110 2,979 3,040 52,600
2025/02/21 2,961 3,285 2,961 3,130 136,100
2025/02/20 3,005 3,025 2,925 2,935 49,100
2025/02/19 3,100 3,155 3,005 3,030 49,800
2025/02/18 3,020 3,130 3,005 3,100 54,400
2025/02/17 3,100 3,165 3,045 3,080 89,400
2025/02/14 2,959 3,050 2,920 3,040 73,300
2025/02/13 3,110 3,110 2,850 2,918 136,000
2025/02/12 2,997 3,120 2,910 3,120 101,700
2025/02/10 2,860 2,987 2,847 2,968 114,200
2025/02/07 2,752 2,848 2,720 2,845 59,400
2025/02/06 2,698 2,749 2,686 2,744 25,100
2025/02/05 2,680 2,719 2,636 2,686 25,700
2025/02/04 2,717 2,764 2,643 2,705 65,900
2025/02/03 2,566 2,648 2,532 2,624 65,600
2025/01/31 2,502 2,520 2,465 2,466 18,100
2025/01/30 2,540 2,580 2,501 2,510 20,500
2025/01/29 2,522 2,640 2,513 2,561 51,000
2025/01/28 2,451 2,547 2,411 2,525 30,200
2025/01/27 2,630 2,630 2,480 2,492 52,900
2025/01/24 2,376 2,614 2,351 2,598 104,200
2025/01/23 2,415 2,415 2,345 2,345 20,800
2025/01/22 2,448 2,475 2,396 2,415 34,300
2025/01/21 2,469 2,490 2,392 2,434 48,700
2025/01/20 2,325 2,390 2,295 2,390 24,300
2025/01/17 2,323 2,389 2,264 2,308 39,400
2025/01/16 2,248 2,407 2,240 2,387 66,900
2025/01/15 2,292 2,292 2,192 2,224 49,200
2025/01/14 2,337 2,351 2,297 2,304 28,000
2025/01/10 2,446 2,446 2,366 2,367 45,700
2025/01/09 2,416 2,500 2,390 2,470 81,000
2025/01/08 2,344 2,466 2,339 2,345 38,200
2025/01/07 2,323 2,370 2,300 2,368 22,400
2025/01/06 2,497 2,497 2,270 2,319 55,500
2024/12/30 2,358 2,420 2,320 2,410 47,700
2024/12/27 2,381 2,423 2,346 2,360 26,800
2024/12/26 2,334 2,370 2,315 2,364 41,500
2024/12/25 2,373 2,420 2,322 2,334 28,100
2024/12/24 2,413 2,434 2,335 2,395 30,400
2024/12/23 2,440 2,509 2,370 2,415 40,900
2024/12/20 2,500 2,515 2,438 2,440 52,000
2024/12/19 2,490 2,618 2,490 2,549 58,600
2024/12/18 2,480 2,620 2,419 2,580 84,900
2024/12/17 2,832 2,835 2,433 2,516 258,400
2024/12/16 2,511 2,682 2,502 2,682 452,100
2024/12/13 2,127 2,182 2,100 2,182 28,300
2024/12/12 2,143 2,150 2,092 2,099 17,700
2024/12/11 2,137 2,149 2,098 2,118 10,200
2024/12/10 2,133 2,139 2,091 2,120 11,600
2024/12/09 2,130 2,152 2,091 2,091 12,200
2024/12/06 2,127 2,146 2,082 2,121 19,500
2024/12/05 2,188 2,188 2,123 2,127 13,600
2024/12/04 2,175 2,177 2,111 2,177 9,300
2024/12/03 2,230 2,240 2,176 2,176 17,500
2024/12/02 2,222 2,230 2,169 2,197 11,100
2024/11/29 2,158 2,190 2,149 2,190 3,500
2024/11/28 2,137 2,220 2,122 2,171 11,100
2024/11/27 2,250 2,272 2,180 2,187 16,200
2024/11/26 2,285 2,298 2,212 2,260 16,200
2024/11/25 2,329 2,391 2,249 2,260 59,500
2024/11/22 2,219 2,311 2,193 2,286 41,900
2024/11/21 2,134 2,215 2,120 2,185 31,800
2024/11/20 2,110 2,154 2,090 2,116 15,300
2024/11/19 2,081 2,115 2,061 2,110 7,100
2024/11/18 2,056 2,096 2,050 2,081 11,100
2024/11/15 2,100 2,119 2,053 2,106 13,500
2024/11/14 2,030 2,129 2,003 2,096 19,900
2024/11/13 2,108 2,126 2,000 2,041 16,600
2024/11/12 2,148 2,150 2,103 2,106 9,000
2024/11/11 2,129 2,179 2,102 2,120 14,700
2024/11/08 2,090 2,129 2,024 2,129 21,600
2024/11/07 2,014 2,127 1,990 2,124 50,500
2024/11/06 1,910 2,048 1,910 1,980 48,200
2024/11/05 1,930 1,931 1,891 1,910 4,100
2024/11/01 1,905 1,946 1,890 1,890 12,100
2024/10/31 1,930 1,946 1,904 1,937 12,700
2024/10/30 1,910 1,947 1,880 1,930 19,400
2024/10/29 1,886 1,915 1,880 1,881 5,600
2024/10/28 1,823 1,872 1,800 1,855 15,300
2024/10/25 1,839 1,859 1,805 1,808 5,800
2024/10/24 1,805 1,858 1,805 1,852 7,000
2024/10/23 1,838 1,861 1,800 1,812 13,600
2024/10/22 1,937 1,937 1,839 1,843 24,100

このページの先頭へ