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
2026/03/27 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

このページの先頭へ