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
2023/12/29 1,581 1,615 1,527 1,537 66,800
2023/12/28 1,480 1,619 1,439 1,574 98,200
2023/12/27 1,400 1,485 1,383 1,475 41,500
2023/12/26 1,357 1,426 1,353 1,405 39,700
2023/12/25 1,394 1,394 1,345 1,359 30,900
2023/12/22 1,415 1,422 1,395 1,395 23,400
2023/12/21 1,435 1,440 1,411 1,417 25,600
2023/12/20 1,541 1,541 1,463 1,465 22,200
2023/12/19 1,471 1,550 1,448 1,501 24,000
2023/12/18 1,586 1,586 1,475 1,483 47,100
2023/12/15 1,680 1,710 1,581 1,585 47,800
2023/12/14 1,818 1,828 1,686 1,694 58,800
2023/12/13 1,800 1,873 1,667 1,818 277,100
2023/12/12 1,876 2,100 1,850 2,087 323,200
2023/12/11 1,779 1,843 1,752 1,808 30,200
2023/12/08 1,731 1,732 1,660 1,706 27,100
2023/12/07 1,801 1,834 1,755 1,755 22,300
2023/12/06 1,832 1,832 1,797 1,810 13,700
2023/12/05 1,800 1,880 1,795 1,828 40,100
2023/12/04 1,801 1,852 1,801 1,808 17,600
2023/12/01 1,887 1,929 1,812 1,833 22,700
2023/11/30 1,861 1,950 1,805 1,900 37,500
2023/11/29 1,766 1,881 1,766 1,821 32,900
2023/11/28 1,805 1,806 1,739 1,766 20,100
2023/11/27 1,838 1,888 1,790 1,804 28,600
2023/11/24 1,785 1,900 1,785 1,818 39,600
2023/11/22 1,855 1,855 1,770 1,783 30,300
2023/11/21 1,795 1,845 1,739 1,843 50,100
2023/11/20 1,688 1,760 1,657 1,755 23,700
2023/11/17 1,689 1,689 1,645 1,678 5,000
2023/11/16 1,635 1,692 1,621 1,689 12,400
2023/11/15 1,600 1,654 1,595 1,654 8,600
2023/11/14 1,630 1,630 1,562 1,600 10,200
2023/11/13 1,650 1,650 1,581 1,606 7,000
2023/11/10 1,604 1,641 1,600 1,635 8,500
2023/11/09 1,640 1,650 1,581 1,629 15,400
2023/11/08 1,702 1,716 1,640 1,671 7,700
2023/11/07 1,747 1,747 1,700 1,700 6,700
2023/11/06 1,627 1,745 1,624 1,728 21,000
2023/11/02 1,562 1,620 1,562 1,620 6,800
2023/11/01 1,657 1,659 1,567 1,567 11,900
2023/10/31 1,620 1,670 1,601 1,658 8,400
2023/10/30 1,605 1,663 1,603 1,656 11,100
2023/10/27 1,586 1,645 1,565 1,645 14,700
2023/10/26 1,572 1,598 1,505 1,583 10,300
2023/10/25 1,569 1,620 1,542 1,586 16,800
2023/10/24 1,510 1,569 1,461 1,569 18,400
2023/10/23 1,570 1,577 1,451 1,510 30,100
2023/10/20 1,620 1,643 1,546 1,589 23,800
2023/10/19 1,667 1,771 1,620 1,620 39,500
2023/10/18 1,647 1,668 1,591 1,668 9,600
2023/10/17 1,650 1,680 1,614 1,647 7,200
2023/10/16 1,686 1,721 1,624 1,624 19,900
2023/10/13 1,724 1,741 1,692 1,716 10,200
2023/10/12 1,750 1,771 1,730 1,744 8,200
2023/10/11 1,806 1,806 1,756 1,757 11,000
2023/10/10 1,813 1,858 1,798 1,806 13,900
2023/10/06 1,841 1,854 1,805 1,812 13,800
2023/10/05 1,741 1,817 1,693 1,801 20,700
2023/10/04 1,700 1,808 1,675 1,680 31,700
2023/10/03 1,793 1,793 1,718 1,738 22,500
2023/10/02 1,858 1,900 1,790 1,794 21,800
2023/09/29 1,871 1,915 1,835 1,860 38,200
2023/09/28 1,792 1,853 1,792 1,831 8,800
2023/09/27 1,765 1,861 1,765 1,832 10,400
2023/09/26 1,847 1,847 1,801 1,805 12,700
2023/09/25 1,754 1,870 1,746 1,862 33,900
2023/09/22 1,711 1,781 1,703 1,754 12,800
2023/09/21 1,751 1,763 1,711 1,740 22,200
2023/09/20 1,752 1,798 1,746 1,798 14,100
2023/09/19 1,740 1,763 1,715 1,760 26,700
2023/09/15 1,811 1,812 1,740 1,760 43,300
2023/09/14 1,928 2,004 1,794 1,832 107,200
2023/09/13 2,175 2,175 1,924 1,928 295,600
2023/09/12 1,880 1,939 1,874 1,905 36,700
2023/09/11 1,857 1,903 1,817 1,847 22,300
2023/09/08 1,855 1,923 1,855 1,897 20,800
2023/09/07 1,998 1,998 1,878 1,888 43,800
2023/09/06 2,052 2,052 1,999 2,000 22,600
2023/09/05 2,068 2,172 2,023 2,052 83,100
2023/09/04 2,100 2,136 2,068 2,068 16,700
2023/09/01 2,150 2,150 2,050 2,104 24,000
2023/08/31 2,140 2,164 2,071 2,114 21,900
2023/08/30 2,090 2,158 2,070 2,140 48,900
2023/08/29 2,060 2,064 2,003 2,055 14,200
2023/08/28 2,071 2,085 2,010 2,010 15,400
2023/08/25 2,008 2,105 1,981 2,070 23,400
2023/08/24 2,040 2,119 2,011 2,050 55,500
2023/08/23 2,084 2,089 2,000 2,027 20,500
2023/08/22 1,996 2,100 1,984 2,084 58,400
2023/08/21 1,879 1,990 1,875 1,956 18,800
2023/08/18 1,830 1,917 1,830 1,879 14,900
2023/08/17 1,818 1,877 1,800 1,840 20,300
2023/08/16 1,879 1,879 1,808 1,838 24,500
2023/08/15 1,899 1,912 1,862 1,883 22,700
2023/08/14 1,923 1,964 1,894 1,916 19,400
2023/08/10 1,994 1,994 1,915 1,955 14,300
2023/08/09 1,941 2,007 1,937 1,984 16,200
2023/08/08 2,056 2,084 1,975 1,975 18,600
2023/08/07 2,040 2,060 1,960 2,056 19,100
2023/08/04 2,086 2,086 1,989 2,040 29,600
2023/08/03 2,047 2,188 2,039 2,059 44,700
2023/08/02 2,145 2,145 2,066 2,076 24,000
2023/08/01 2,201 2,208 2,091 2,142 41,400
2023/07/31 2,007 2,229 2,002 2,188 97,800
2023/07/28 2,220 2,220 2,121 2,157 58,200
2023/07/27 2,218 2,261 2,200 2,236 35,200
2023/07/26 2,310 2,313 2,220 2,255 67,600
2023/07/25 2,455 2,466 2,290 2,306 147,300
2023/07/24 2,500 2,500 2,393 2,452 80,200
2023/07/21 2,580 2,595 2,449 2,462 103,800
2023/07/20 2,660 2,685 2,581 2,600 218,700
2023/07/19 2,409 2,880 2,400 2,760 1,231,900
2023/07/18 2,525 2,525 2,401 2,401 37,700
2023/07/14 2,650 2,686 2,451 2,520 68,700
2023/07/13 2,725 2,777 2,565 2,653 163,400
2023/07/12 2,403 2,725 2,358 2,536 191,300
2023/07/11 2,420 2,498 2,390 2,403 44,500
2023/07/10 2,550 2,587 2,431 2,431 33,800
2023/07/07 2,550 2,630 2,525 2,570 36,700
2023/07/06 2,788 2,788 2,564 2,600 103,100
2023/07/05 2,815 2,828 2,781 2,788 43,500
2023/07/04 2,899 2,899 2,825 2,830 60,300
2023/07/03 2,970 2,970 2,876 2,900 38,300
2023/06/30 2,840 2,945 2,830 2,939 56,600
2023/06/29 2,920 2,945 2,820 2,837 51,500
2023/06/28 2,935 2,967 2,860 2,901 57,600
2023/06/27 2,880 2,948 2,863 2,931 29,200
2023/06/26 2,950 3,000 2,862 2,895 44,000
2023/06/23 3,100 3,140 2,903 2,984 102,100
2023/06/22 3,170 3,185 3,000 3,030 103,600
2023/06/21 3,285 3,350 3,180 3,180 81,600
2023/06/20 3,400 3,400 3,200 3,285 126,500
2023/06/19 3,110 3,345 3,110 3,345 225,100
2023/06/16 2,850 3,020 2,834 2,990 160,700
2023/06/15 3,020 3,135 2,785 2,895 301,700
2023/06/14 2,955 3,060 2,955 2,981 576,600
2023/06/13 3,570 3,675 3,395 3,655 282,300
2023/06/12 3,310 3,595 3,310 3,530 245,800
2023/06/09 3,160 3,245 3,065 3,225 72,300
2023/06/08 3,290 3,380 3,090 3,125 77,200
2023/06/07 3,430 3,465 3,155 3,290 122,300
2023/06/06 3,325 3,460 3,250 3,420 124,100
2023/06/05 3,140 3,325 3,130 3,285 107,800
2023/06/02 3,030 3,175 3,015 3,070 58,600
2023/06/01 3,105 3,245 3,030 3,050 88,100
2023/05/31 3,290 3,300 3,105 3,180 120,400
2023/05/30 3,465 3,500 3,235 3,290 251,100
2023/05/29 3,530 3,650 3,355 3,535 388,900
2023/05/26 3,135 3,545 3,120 3,390 536,300
2023/05/25 3,150 3,180 3,015 3,050 75,000
2023/05/24 2,996 3,100 2,950 3,100 78,500
2023/05/23 3,220 3,220 2,935 3,020 167,100
2023/05/22 3,070 3,165 2,970 3,150 171,700
2023/05/19 2,786 3,050 2,777 2,970 249,800
2023/05/18 2,770 2,848 2,687 2,736 100,700
2023/05/17 2,800 2,952 2,700 2,720 192,300
2023/05/16 2,801 2,850 2,700 2,706 149,700
2023/05/15 2,985 3,025 2,810 2,836 164,700
2023/05/12 3,230 3,250 2,985 2,986 240,700
2023/05/11 3,240 3,490 3,185 3,200 364,600
2023/05/10 3,300 3,450 3,185 3,240 287,200
2023/05/09 3,505 3,695 3,270 3,350 1,078,600
2023/05/08 3,060 3,695 2,940 3,575 1,220,100
2023/05/02 3,300 3,455 3,000 3,000 979,600
2023/05/01 3,300 3,350 2,985 3,170 1,154,300
2023/04/28 3,675 3,760 3,605 3,605 411,800
2023/04/27 4,445 4,620 4,125 4,305 1,594,800

このページの先頭へ