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
2026/05/29 2,362 2,595 2,360 2,539 70,100
2026/05/28 2,317 2,391 2,312 2,312 12,300
2026/05/27 2,391 2,430 2,326 2,344 22,600
2026/05/26 2,544 2,544 2,365 2,388 45,000
2026/05/25 2,398 2,510 2,350 2,510 75,000
2026/05/22 2,248 2,320 2,248 2,290 14,200
2026/05/21 2,223 2,266 2,191 2,223 10,300
2026/05/20 2,301 2,301 2,112 2,183 24,900
2026/05/19 2,300 2,365 2,280 2,326 16,500
2026/05/18 2,287 2,287 2,204 2,280 8,300
2026/05/15 2,300 2,355 2,185 2,200 17,800
2026/05/14 2,252 2,264 2,185 2,208 8,900
2026/05/13 2,206 2,254 2,206 2,231 3,700
2026/05/12 2,230 2,250 2,185 2,207 12,600
2026/05/11 2,315 2,335 2,280 2,280 10,100
2026/05/08 2,263 2,318 2,230 2,314 5,600
2026/05/07 2,212 2,380 2,212 2,263 23,700
2026/05/01 2,203 2,267 2,157 2,181 13,500
2026/04/30 2,244 2,244 2,219 2,219 2,900
2026/04/28 2,250 2,300 2,233 2,294 12,000
2026/04/27 2,230 2,299 2,206 2,258 12,500
2026/04/24 2,260 2,321 2,230 2,230 14,600
2026/04/23 2,330 2,385 2,257 2,275 17,900
2026/04/22 2,246 2,380 2,244 2,354 32,800
2026/04/21 2,291 2,291 2,252 2,252 8,700
2026/04/20 2,235 2,279 2,219 2,279 24,700
2026/04/17 2,190 2,243 2,189 2,235 17,200
2026/04/16 2,122 2,212 2,119 2,178 24,900
2026/04/15 2,096 2,159 2,096 2,096 14,400
2026/04/14 2,056 2,099 2,056 2,070 8,500
2026/04/13 2,043 2,043 2,015 2,043 5,700
2026/04/10 2,052 2,061 2,018 2,043 6,700
2026/04/09 2,137 2,137 2,061 2,061 7,700
2026/04/08 2,100 2,126 2,078 2,108 11,800
2026/04/07 2,061 2,098 2,061 2,075 4,500
2026/04/06 2,094 2,106 2,058 2,061 13,700
2026/04/03 2,058 2,137 2,058 2,094 10,500
2026/03/27 2,042 2,089 2,030 2,073 5,600
2026/03/26 2,122 2,123 2,051 2,051 6,600
2026/03/25 2,076 2,141 2,076 2,108 14,200
2026/03/24 2,106 2,106 2,032 2,076 12,100
2026/03/23 2,063 2,101 2,000 2,006 14,500
2026/03/19 2,102 2,110 2,060 2,063 14,600
2026/03/18 2,127 2,159 2,122 2,126 9,100
2026/03/17 2,266 2,266 2,113 2,113 15,800
2026/03/16 2,223 2,270 2,181 2,226 23,900
2026/03/13 2,325 2,350 2,266 2,273 64,700
2026/03/12 2,264 2,266 2,115 2,175 36,300
2026/03/11 2,160 2,233 2,160 2,222 18,400
2026/03/10 2,264 2,264 2,150 2,154 36,100
2026/03/09 2,077 2,077 1,975 2,014 30,900
2026/03/06 2,027 2,150 2,021 2,124 12,700
2026/03/05 2,052 2,123 2,052 2,065 22,100
2026/03/04 2,102 2,120 1,952 2,002 40,700
2026/03/03 2,276 2,320 2,195 2,195 15,900
2026/03/02 2,300 2,351 2,275 2,275 15,500
2026/02/27 2,226 2,420 2,226 2,370 56,700
2026/02/26 2,075 2,226 2,075 2,226 23,400
2026/02/25 2,054 2,104 2,054 2,059 10,100
2026/02/24 2,131 2,154 2,071 2,090 15,100
2026/02/20 2,185 2,188 2,120 2,121 8,200
2026/02/19 2,220 2,230 2,178 2,185 23,500
2026/02/18 2,138 2,268 2,121 2,200 28,500
2026/02/17 2,215 2,222 2,136 2,138 19,000
2026/02/16 2,171 2,241 2,155 2,199 17,300
2026/02/13 2,182 2,199 2,134 2,157 12,500
2026/02/12 2,149 2,231 2,132 2,180 20,500
2026/02/10 2,064 2,140 2,064 2,131 8,200
2026/02/09 2,116 2,132 2,056 2,064 13,300
2026/02/06 2,099 2,114 2,065 2,095 6,300
2026/02/05 2,110 2,126 2,099 2,100 3,700
2026/02/04 2,168 2,222 2,100 2,132 15,500
2026/02/03 2,076 2,181 2,076 2,166 9,900
2026/02/02 2,050 2,090 2,031 2,076 3,700
2026/01/30 2,020 2,100 2,011 2,100 7,400
2026/01/29 2,028 2,059 2,011 2,022 8,300
2026/01/28 2,068 2,068 2,028 2,028 6,500
2026/01/27 2,088 2,104 2,048 2,090 8,200
2026/01/26 2,139 2,139 2,066 2,086 7,200
2026/01/23 2,162 2,189 2,140 2,149 4,200
2026/01/22 2,190 2,196 2,172 2,172 7,200
2026/01/21 2,184 2,196 2,177 2,179 7,400
2026/01/20 2,236 2,236 2,200 2,229 8,000
2026/01/19 2,216 2,248 2,182 2,248 9,100
2026/01/16 2,260 2,291 2,215 2,216 9,800
2026/01/15 2,180 2,250 2,149 2,250 11,400
2026/01/14 2,229 2,274 2,180 2,184 21,200
2026/01/13 2,268 2,268 2,222 2,229 10,200
2026/01/09 2,264 2,290 2,207 2,216 18,100
2026/01/08 2,154 2,276 2,133 2,232 29,700
2026/01/07 2,062 2,122 2,045 2,104 12,600
2026/01/06 2,022 2,063 2,022 2,054 12,700
2026/01/05 2,047 2,072 2,011 2,027 12,700
2025/12/30 2,030 2,049 2,006 2,008 9,900
2025/12/29 2,005 2,061 2,005 2,030 23,700
2025/12/26 1,997 2,010 1,959 1,986 30,600
2025/12/25 1,900 1,988 1,851 1,980 46,800
2025/12/24 1,939 1,944 1,896 1,900 39,600
2025/12/23 1,960 1,961 1,917 1,922 28,200
2025/12/22 2,045 2,060 1,931 1,944 56,500
2025/12/19 2,023 2,077 2,023 2,044 19,300
2025/12/18 2,092 2,092 1,988 2,023 44,200
2025/12/17 2,148 2,175 2,108 2,112 11,700
2025/12/16 2,173 2,240 2,116 2,148 21,800
2025/12/15 2,203 2,230 2,157 2,166 20,100
2025/12/12 2,250 2,272 2,200 2,220 40,300
2025/12/11 2,358 2,380 2,301 2,344 19,200
2025/12/10 2,310 2,376 2,298 2,360 20,500
2025/12/09 2,330 2,341 2,298 2,316 13,700
2025/12/08 2,384 2,388 2,330 2,330 11,700
2025/12/05 2,294 2,361 2,294 2,334 11,500
2025/12/04 2,319 2,395 2,294 2,299 14,600
2025/12/03 2,254 2,319 2,254 2,293 11,900
2025/12/02 2,355 2,389 2,250 2,250 24,400
2025/12/01 2,428 2,435 2,352 2,360 15,500
2025/11/28 2,514 2,542 2,395 2,428 35,500
2025/11/27 2,330 2,540 2,310 2,540 39,900
2025/11/26 2,250 2,322 2,250 2,280 16,200
2025/11/25 2,199 2,239 2,170 2,213 23,900
2025/11/21 2,130 2,232 2,130 2,199 16,100
2025/11/20 2,226 2,250 2,166 2,180 20,000
2025/11/19 2,221 2,250 2,161 2,178 28,400
2025/11/18 2,347 2,347 2,211 2,232 35,700
2025/11/17 2,400 2,447 2,331 2,357 25,800
2025/11/14 2,406 2,456 2,391 2,402 14,700
2025/11/13 2,471 2,484 2,439 2,440 9,700
2025/11/12 2,437 2,470 2,405 2,431 17,700
2025/11/11 2,500 2,501 2,405 2,405 17,700
2025/11/10 2,478 2,529 2,469 2,490 9,200
2025/11/07 2,480 2,494 2,460 2,468 9,700
2025/11/06 2,540 2,544 2,497 2,497 9,800
2025/11/05 2,549 2,556 2,456 2,498 20,200
2025/11/04 2,563 2,595 2,552 2,552 10,100
2025/10/31 2,492 2,591 2,492 2,562 13,800
2025/10/30 2,474 2,523 2,467 2,503 11,900
2025/10/29 2,572 2,572 2,480 2,480 22,400
2025/10/28 2,595 2,595 2,556 2,556 17,200
2025/10/27 2,628 2,652 2,596 2,597 18,900
2025/10/24 2,660 2,660 2,612 2,615 10,700
2025/10/23 2,653 2,665 2,615 2,640 12,600
2025/10/22 2,616 2,663 2,604 2,663 16,600
2025/10/21 2,609 2,638 2,577 2,596 20,500
2025/10/20 2,566 2,622 2,561 2,617 21,200
2025/10/17 2,601 2,607 2,541 2,550 24,700
2025/10/16 2,651 2,690 2,620 2,621 21,900
2025/10/15 2,590 2,662 2,587 2,626 23,000
2025/10/14 2,676 2,718 2,566 2,570 59,800
2025/10/10 2,809 2,809 2,710 2,726 48,200
2025/10/09 2,835 2,850 2,777 2,829 36,900
2025/10/08 2,733 2,865 2,730 2,813 82,000
2025/10/07 2,775 2,799 2,721 2,733 40,400
2025/10/06 2,743 2,787 2,677 2,774 80,100
2025/10/03 2,555 2,642 2,555 2,600 18,500
2025/10/02 2,600 2,621 2,557 2,561 37,400
2025/10/01 2,718 2,720 2,581 2,582 85,800
2025/09/30 2,779 2,788 2,720 2,720 56,000
2025/09/29 2,843 2,869 2,758 2,778 60,700
2025/09/26 2,750 2,822 2,750 2,762 29,300
2025/09/25 2,800 2,839 2,752 2,752 65,500
2025/09/24 2,830 2,842 2,780 2,807 51,700
2025/09/22 2,834 2,885 2,807 2,820 82,800
2025/09/19 2,801 2,833 2,740 2,819 96,700
2025/09/18 2,911 2,938 2,796 2,805 147,000
2025/09/17 3,050 3,085 2,935 2,939 187,700
2025/09/16 2,870 3,260 2,865 2,929 790,000
2025/09/12 2,829 2,840 2,718 2,770 219,700
2025/09/11 2,920 2,986 2,771 2,800 313,600
2025/09/10 2,781 2,915 2,765 2,897 244,300
2025/09/09 2,899 2,915 2,743 2,786 373,600
2025/09/08 3,345 3,545 2,718 2,872 2,644,100
2025/09/05 3,140 3,395 3,110 3,350 362,300
2025/09/04 3,145 3,170 3,090 3,110 110,100
2025/09/03 3,035 3,210 2,994 3,110 205,100
2025/09/02 2,998 3,100 2,965 3,035 99,900
2025/09/01 3,015 3,110 2,900 2,981 149,900
2025/08/29 2,979 3,095 2,965 3,020 127,300
2025/08/28 2,990 3,050 2,932 2,979 179,100
2025/08/27 3,080 3,110 3,000 3,020 137,500
2025/08/26 2,942 3,070 2,916 3,050 168,500
2025/08/25 2,906 2,937 2,866 2,937 98,000
2025/08/22 2,799 2,998 2,761 2,880 325,700
2025/08/21 2,633 2,936 2,612 2,865 256,700
2025/08/20 2,725 2,725 2,630 2,649 45,200
2025/08/19 2,680 2,745 2,631 2,715 63,900
2025/08/18 2,570 2,695 2,570 2,679 80,400
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

このページの先頭へ