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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 1,887 | 1,938 | 1,880 | 1,938 | 7,300 |
| 2024/10/18 | 1,947 | 1,947 | 1,883 | 1,887 | 19,600 |
| 2024/10/17 | 1,963 | 2,077 | 1,928 | 1,928 | 65,700 |
| 2024/10/16 | 1,881 | 1,954 | 1,870 | 1,923 | 20,600 |
| 2024/10/15 | 1,891 | 1,892 | 1,870 | 1,880 | 8,200 |
| 2024/10/11 | 1,865 | 1,900 | 1,865 | 1,879 | 4,900 |
| 2024/10/10 | 1,900 | 1,915 | 1,869 | 1,869 | 11,000 |
| 2024/10/09 | 1,888 | 1,919 | 1,888 | 1,898 | 9,200 |
| 2024/10/08 | 1,883 | 1,885 | 1,861 | 1,884 | 8,900 |
| 2024/10/07 | 1,916 | 1,932 | 1,880 | 1,880 | 17,400 |
| 2024/10/04 | 1,930 | 1,943 | 1,902 | 1,903 | 7,800 |
| 2024/10/03 | 1,940 | 1,950 | 1,913 | 1,916 | 17,500 |
| 2024/10/02 | 1,999 | 1,999 | 1,907 | 1,910 | 51,300 |
| 2024/10/01 | 1,953 | 2,040 | 1,931 | 2,011 | 27,400 |
| 2024/09/30 | 1,954 | 2,011 | 1,944 | 1,953 | 32,600 |
| 2024/09/27 | 2,050 | 2,089 | 1,993 | 2,054 | 42,800 |
| 2024/09/26 | 2,029 | 2,060 | 1,991 | 2,048 | 31,300 |
| 2024/09/25 | 2,030 | 2,044 | 1,960 | 2,015 | 24,400 |
| 2024/09/24 | 2,053 | 2,060 | 2,002 | 2,006 | 34,900 |
| 2024/09/20 | 2,059 | 2,099 | 2,028 | 2,041 | 31,300 |
| 2024/09/19 | 1,950 | 2,080 | 1,950 | 2,052 | 48,200 |
| 2024/09/18 | 1,995 | 2,038 | 1,941 | 1,946 | 36,100 |
| 2024/09/17 | 1,946 | 1,980 | 1,920 | 1,980 | 18,800 |
| 2024/09/13 | 2,031 | 2,035 | 1,919 | 1,920 | 63,600 |
| 2024/09/12 | 2,071 | 2,140 | 1,958 | 2,030 | 309,700 |
| 2024/09/11 | 2,330 | 2,369 | 2,222 | 2,300 | 132,900 |
| 2024/09/10 | 2,201 | 2,290 | 2,185 | 2,270 | 52,500 |
| 2024/09/09 | 2,144 | 2,167 | 2,055 | 2,151 | 41,900 |
| 2024/09/06 | 2,205 | 2,238 | 2,165 | 2,194 | 32,800 |
| 2024/09/05 | 2,276 | 2,358 | 2,177 | 2,199 | 57,000 |
| 2024/09/04 | 2,366 | 2,375 | 2,281 | 2,319 | 42,200 |
| 2024/09/03 | 2,377 | 2,439 | 2,357 | 2,439 | 28,200 |
| 2024/09/02 | 2,400 | 2,423 | 2,322 | 2,377 | 30,900 |
| 2024/08/30 | 2,356 | 2,430 | 2,348 | 2,395 | 29,300 |
| 2024/08/29 | 2,332 | 2,417 | 2,301 | 2,354 | 32,100 |
| 2024/08/28 | 2,340 | 2,387 | 2,290 | 2,310 | 28,700 |
| 2024/08/27 | 2,230 | 2,348 | 2,230 | 2,341 | 23,300 |
| 2024/08/26 | 2,215 | 2,246 | 2,209 | 2,212 | 10,500 |
| 2024/08/23 | 2,215 | 2,237 | 2,187 | 2,194 | 12,800 |
| 2024/08/22 | 2,229 | 2,229 | 2,160 | 2,181 | 19,400 |
| 2024/08/21 | 2,175 | 2,250 | 2,175 | 2,211 | 15,100 |
| 2024/08/20 | 2,159 | 2,203 | 2,152 | 2,197 | 14,100 |
| 2024/08/19 | 2,196 | 2,245 | 2,167 | 2,209 | 23,800 |
| 2024/08/16 | 2,070 | 2,182 | 2,065 | 2,172 | 33,700 |
| 2024/08/15 | 2,025 | 2,070 | 2,024 | 2,042 | 13,700 |
| 2024/08/14 | 2,000 | 2,034 | 1,956 | 2,025 | 15,900 |
| 2024/08/13 | 1,890 | 1,985 | 1,890 | 1,985 | 17,100 |
| 2024/08/09 | 1,868 | 1,905 | 1,848 | 1,888 | 9,700 |
| 2024/08/08 | 1,800 | 1,905 | 1,785 | 1,861 | 11,400 |
| 2024/08/07 | 1,709 | 1,922 | 1,709 | 1,816 | 24,700 |
| 2024/08/06 | 1,602 | 1,790 | 1,602 | 1,789 | 29,100 |
| 2024/08/05 | 1,745 | 1,773 | 1,565 | 1,569 | 83,100 |
| 2024/08/02 | 1,894 | 1,927 | 1,850 | 1,865 | 53,400 |
| 2024/08/01 | 2,170 | 2,170 | 1,973 | 2,005 | 87,500 |
| 2024/07/31 | 2,260 | 2,270 | 2,154 | 2,195 | 29,000 |
| 2024/07/30 | 2,342 | 2,345 | 2,250 | 2,260 | 17,300 |
| 2024/07/29 | 2,282 | 2,346 | 2,282 | 2,325 | 17,600 |
| 2024/07/26 | 2,261 | 2,298 | 2,227 | 2,254 | 23,100 |
| 2024/07/25 | 2,271 | 2,306 | 2,228 | 2,228 | 22,000 |
| 2024/07/24 | 2,292 | 2,410 | 2,291 | 2,305 | 41,300 |
| 2024/07/23 | 2,324 | 2,375 | 2,291 | 2,291 | 18,900 |
| 2024/07/22 | 2,386 | 2,398 | 2,277 | 2,298 | 26,700 |
| 2024/07/19 | 2,292 | 2,343 | 2,271 | 2,336 | 21,900 |
| 2024/07/18 | 2,369 | 2,369 | 2,301 | 2,302 | 23,200 |
| 2024/07/17 | 2,259 | 2,370 | 2,258 | 2,323 | 58,100 |
| 2024/07/16 | 2,202 | 2,261 | 2,200 | 2,258 | 37,300 |
| 2024/07/12 | 2,104 | 2,171 | 2,104 | 2,148 | 37,000 |
| 2024/07/11 | 2,196 | 2,196 | 2,108 | 2,116 | 39,300 |
| 2024/07/10 | 2,250 | 2,289 | 2,160 | 2,181 | 38,800 |
| 2024/07/09 | 2,174 | 2,297 | 2,125 | 2,274 | 72,600 |
| 2024/07/08 | 2,183 | 2,209 | 2,156 | 2,156 | 21,100 |
| 2024/07/05 | 2,200 | 2,270 | 2,145 | 2,192 | 78,800 |
| 2024/07/04 | 2,174 | 2,261 | 2,116 | 2,198 | 231,100 |
| 2024/07/03 | 2,107 | 2,150 | 2,105 | 2,149 | 28,300 |
| 2024/07/02 | 2,144 | 2,150 | 2,069 | 2,100 | 50,200 |
| 2024/07/01 | 2,225 | 2,231 | 2,170 | 2,172 | 42,300 |
| 2024/06/28 | 2,308 | 2,315 | 2,206 | 2,225 | 44,200 |
| 2024/06/27 | 2,332 | 2,350 | 2,280 | 2,292 | 33,500 |
| 2024/06/26 | 2,288 | 2,332 | 2,237 | 2,319 | 40,400 |
| 2024/06/25 | 2,231 | 2,278 | 2,231 | 2,260 | 20,600 |
| 2024/06/24 | 2,215 | 2,308 | 2,210 | 2,250 | 39,800 |
| 2024/06/21 | 2,236 | 2,279 | 2,193 | 2,209 | 31,600 |
| 2024/06/20 | 2,183 | 2,265 | 2,180 | 2,248 | 34,700 |
| 2024/06/19 | 2,285 | 2,329 | 2,197 | 2,233 | 62,000 |
| 2024/06/18 | 2,360 | 2,458 | 2,280 | 2,285 | 100,500 |
| 2024/06/17 | 2,257 | 2,390 | 2,247 | 2,367 | 52,700 |
| 2024/06/14 | 2,360 | 2,402 | 2,288 | 2,293 | 68,600 |
| 2024/06/13 | 2,510 | 2,581 | 2,410 | 2,448 | 87,800 |
| 2024/06/12 | 2,660 | 2,670 | 2,502 | 2,551 | 271,000 |
| 2024/06/11 | 2,413 | 2,563 | 2,274 | 2,563 | 612,500 |
| 2024/06/10 | 1,985 | 2,065 | 1,950 | 2,063 | 81,400 |
| 2024/06/07 | 2,281 | 2,329 | 2,010 | 2,017 | 193,500 |
| 2024/06/06 | 2,062 | 2,062 | 1,985 | 1,991 | 15,100 |
| 2024/06/05 | 2,118 | 2,118 | 2,041 | 2,041 | 11,400 |
| 2024/06/04 | 2,080 | 2,129 | 2,072 | 2,117 | 7,000 |
| 2024/06/03 | 2,131 | 2,170 | 2,063 | 2,088 | 14,300 |
| 2024/05/31 | 2,031 | 2,089 | 2,030 | 2,089 | 6,700 |
| 2024/05/30 | 2,055 | 2,078 | 2,031 | 2,052 | 15,200 |
| 2024/05/29 | 2,150 | 2,150 | 2,052 | 2,099 | 24,300 |
| 2024/05/28 | 2,236 | 2,257 | 2,153 | 2,162 | 15,300 |
| 2024/05/27 | 2,174 | 2,235 | 2,172 | 2,235 | 8,300 |
| 2024/05/24 | 2,250 | 2,257 | 2,196 | 2,196 | 21,000 |
| 2024/05/23 | 2,346 | 2,408 | 2,272 | 2,276 | 22,700 |
| 2024/05/22 | 2,344 | 2,345 | 2,290 | 2,296 | 16,700 |
| 2024/05/21 | 2,389 | 2,403 | 2,303 | 2,320 | 18,100 |
| 2024/05/20 | 2,409 | 2,420 | 2,330 | 2,359 | 25,900 |
| 2024/05/17 | 2,389 | 2,500 | 2,385 | 2,386 | 51,600 |
| 2024/05/16 | 2,382 | 2,430 | 2,333 | 2,389 | 36,400 |
| 2024/05/15 | 2,326 | 2,395 | 2,275 | 2,282 | 23,400 |
| 2024/05/14 | 2,344 | 2,380 | 2,276 | 2,276 | 19,100 |
| 2024/05/13 | 2,276 | 2,333 | 2,258 | 2,323 | 11,600 |
| 2024/05/10 | 2,372 | 2,377 | 2,257 | 2,276 | 36,800 |
| 2024/05/09 | 2,509 | 2,546 | 2,405 | 2,422 | 62,400 |
| 2024/05/08 | 2,362 | 2,521 | 2,362 | 2,485 | 114,300 |
| 2024/05/07 | 2,195 | 2,339 | 2,195 | 2,339 | 62,600 |
| 2024/05/02 | 2,101 | 2,193 | 2,100 | 2,168 | 22,900 |
| 2024/05/01 | 2,150 | 2,150 | 2,093 | 2,097 | 9,600 |
| 2024/04/30 | 2,159 | 2,184 | 2,145 | 2,150 | 12,100 |
| 2024/04/26 | 2,080 | 2,157 | 2,026 | 2,119 | 18,700 |
| 2024/04/25 | 2,143 | 2,160 | 2,061 | 2,086 | 35,800 |
| 2024/04/24 | 2,152 | 2,186 | 2,145 | 2,151 | 26,800 |
| 2024/04/23 | 2,158 | 2,170 | 2,106 | 2,150 | 18,700 |
| 2024/04/22 | 2,089 | 2,158 | 2,071 | 2,138 | 54,900 |
| 2024/04/19 | 2,074 | 2,074 | 1,954 | 1,966 | 33,600 |
| 2024/04/18 | 2,095 | 2,100 | 2,042 | 2,074 | 17,100 |
| 2024/04/17 | 2,049 | 2,107 | 2,049 | 2,072 | 43,600 |
| 2024/04/16 | 2,001 | 2,037 | 1,997 | 2,021 | 28,300 |
| 2024/04/15 | 2,050 | 2,079 | 2,000 | 2,035 | 30,600 |
| 2024/04/12 | 2,121 | 2,147 | 2,068 | 2,085 | 43,900 |
| 2024/04/11 | 2,150 | 2,174 | 2,120 | 2,130 | 42,500 |
| 2024/04/10 | 2,115 | 2,258 | 2,106 | 2,239 | 82,800 |
| 2024/04/09 | 2,234 | 2,331 | 2,095 | 2,095 | 159,300 |
| 2024/04/08 | 2,177 | 2,257 | 2,157 | 2,196 | 57,800 |
| 2024/04/05 | 2,176 | 2,691 | 2,126 | 2,200 | 371,000 |
| 2024/04/04 | 2,351 | 2,420 | 2,192 | 2,207 | 97,600 |
| 2024/04/03 | 2,290 | 2,455 | 2,280 | 2,348 | 113,200 |
| 2024/04/02 | 2,409 | 2,412 | 2,281 | 2,325 | 57,800 |
| 2024/04/01 | 2,350 | 2,460 | 2,316 | 2,423 | 59,600 |
| 2024/03/29 | 2,301 | 2,350 | 2,230 | 2,324 | 80,000 |
| 2024/03/28 | 2,274 | 2,378 | 2,252 | 2,314 | 59,200 |
| 2024/03/27 | 2,389 | 2,479 | 2,280 | 2,282 | 105,900 |
| 2024/03/26 | 2,546 | 2,734 | 2,383 | 2,397 | 202,300 |
| 2024/03/25 | 2,561 | 2,657 | 2,545 | 2,545 | 49,600 |
| 2024/03/22 | 2,793 | 2,793 | 2,620 | 2,620 | 83,500 |
| 2024/03/21 | 2,764 | 2,830 | 2,700 | 2,790 | 97,200 |
| 2024/03/19 | 2,799 | 2,799 | 2,707 | 2,714 | 71,500 |
| 2024/03/18 | 2,750 | 2,890 | 2,750 | 2,870 | 75,300 |
| 2024/03/15 | 3,010 | 3,010 | 2,802 | 2,804 | 80,200 |
| 2024/03/14 | 2,869 | 3,035 | 2,825 | 2,965 | 92,900 |
| 2024/03/13 | 2,922 | 3,040 | 2,606 | 2,966 | 311,900 |
| 2024/03/12 | 2,750 | 3,180 | 2,540 | 2,972 | 274,500 |
| 2024/03/11 | 2,982 | 3,030 | 2,834 | 2,855 | 256,000 |
| 2024/03/08 | 3,180 | 3,180 | 2,800 | 2,882 | 217,100 |
| 2024/03/07 | 3,065 | 3,195 | 2,875 | 3,180 | 191,600 |
| 2024/03/06 | 2,975 | 3,165 | 2,888 | 3,155 | 241,700 |
| 2024/03/05 | 2,700 | 3,135 | 2,616 | 3,000 | 625,400 |
| 2024/03/04 | 2,386 | 2,667 | 2,301 | 2,646 | 231,900 |
| 2024/03/01 | 2,358 | 2,411 | 2,251 | 2,328 | 91,000 |
| 2024/02/29 | 2,398 | 2,421 | 2,311 | 2,348 | 65,600 |
| 2024/02/28 | 2,555 | 2,555 | 2,396 | 2,417 | 95,800 |
| 2024/02/27 | 2,351 | 2,577 | 2,350 | 2,555 | 118,000 |
| 2024/02/26 | 2,221 | 2,439 | 2,182 | 2,394 | 109,700 |
| 2024/02/22 | 2,411 | 2,429 | 2,255 | 2,255 | 111,900 |
| 2024/02/21 | 2,535 | 2,535 | 2,310 | 2,311 | 155,800 |
| 2024/02/20 | 2,580 | 2,777 | 2,544 | 2,567 | 179,300 |
| 2024/02/19 | 2,600 | 2,709 | 2,480 | 2,555 | 176,100 |
| 2024/02/16 | 2,501 | 2,548 | 2,421 | 2,421 | 105,700 |
| 2024/02/15 | 2,581 | 2,588 | 2,430 | 2,520 | 183,400 |
| 2024/02/14 | 2,640 | 2,790 | 2,550 | 2,617 | 293,700 |
| 2024/02/13 | 2,615 | 2,899 | 2,451 | 2,750 | 742,200 |
| 2024/02/09 | 2,070 | 2,399 | 2,042 | 2,399 | 308,500 |
| 2024/02/08 | 1,824 | 2,066 | 1,817 | 1,999 | 188,800 |
| 2024/02/07 | 1,900 | 1,901 | 1,823 | 1,826 | 45,200 |
| 2024/02/06 | 1,939 | 1,943 | 1,862 | 1,902 | 68,200 |
| 2024/02/05 | 1,800 | 1,938 | 1,762 | 1,920 | 133,800 |
| 2024/02/02 | 1,709 | 1,790 | 1,691 | 1,755 | 94,900 |
| 2024/02/01 | 1,624 | 1,640 | 1,605 | 1,629 | 14,900 |
| 2024/01/31 | 1,690 | 1,690 | 1,623 | 1,641 | 22,600 |
| 2024/01/30 | 1,704 | 1,704 | 1,625 | 1,687 | 28,600 |
| 2024/01/29 | 1,690 | 1,696 | 1,650 | 1,696 | 13,600 |
| 2024/01/26 | 1,704 | 1,744 | 1,671 | 1,675 | 28,000 |
| 2024/01/25 | 1,747 | 1,747 | 1,681 | 1,726 | 22,300 |
| 2024/01/24 | 1,690 | 1,734 | 1,665 | 1,728 | 24,000 |
| 2024/01/23 | 1,750 | 1,777 | 1,690 | 1,700 | 58,700 |
| 2024/01/22 | 1,694 | 1,764 | 1,644 | 1,730 | 62,400 |
| 2024/01/19 | 1,570 | 1,699 | 1,570 | 1,690 | 91,000 |
| 2024/01/18 | 1,556 | 1,600 | 1,555 | 1,568 | 14,300 |
| 2024/01/17 | 1,616 | 1,624 | 1,560 | 1,571 | 30,600 |
| 2024/01/16 | 1,680 | 1,705 | 1,620 | 1,620 | 23,800 |
| 2024/01/15 | 1,700 | 1,700 | 1,648 | 1,683 | 19,300 |
| 2024/01/12 | 1,665 | 1,693 | 1,635 | 1,689 | 23,800 |
| 2024/01/11 | 1,726 | 1,741 | 1,663 | 1,666 | 38,900 |
| 2024/01/10 | 1,760 | 1,765 | 1,710 | 1,717 | 32,500 |
| 2024/01/09 | 1,734 | 1,806 | 1,710 | 1,768 | 49,300 |
| 2024/01/05 | 1,740 | 1,740 | 1,674 | 1,712 | 50,000 |
| 2024/01/04 | 1,549 | 1,769 | 1,549 | 1,734 | 93,400 |