5572 (株)Ridge-i の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,807 | 2,970 | 2,805 | 2,925 | 45,900 | 2,925 |
| 2025-05-21 | 2,823 | 2,896 | 2,801 | 2,857 | 61,400 | 2,857 |
| 2025-05-20 | 2,773 | 2,787 | 2,723 | 2,723 | 16,600 | 2,723 |
| 2025-05-19 | 2,720 | 2,795 | 2,716 | 2,730 | 21,000 | 2,730 |
| 2025-05-16 | 2,692 | 2,882 | 2,692 | 2,757 | 79,000 | 2,757 |
| 2025-05-15 | 2,684 | 2,688 | 2,640 | 2,680 | 13,100 | 2,680 |
| 2025-05-14 | 2,643 | 2,720 | 2,630 | 2,693 | 22,300 | 2,693 |
| 2025-05-13 | 2,615 | 2,648 | 2,590 | 2,616 | 11,600 | 2,616 |
| 2025-05-12 | 2,551 | 2,630 | 2,540 | 2,596 | 20,200 | 2,596 |
| 2025-05-09 | 2,553 | 2,581 | 2,540 | 2,547 | 7,600 | 2,547 |
| 2025-05-08 | 2,534 | 2,550 | 2,501 | 2,525 | 10,500 | 2,525 |
| 2025-05-07 | 2,606 | 2,648 | 2,540 | 2,540 | 19,200 | 2,540 |
| 2025-05-02 | 2,600 | 2,666 | 2,600 | 2,603 | 21,600 | 2,603 |
| 2025-05-01 | 2,536 | 2,594 | 2,534 | 2,590 | 14,600 | 2,590 |
| 2025-04-30 | 2,455 | 2,599 | 2,455 | 2,566 | 23,100 | 2,566 |
| 2025-04-28 | 2,447 | 2,492 | 2,433 | 2,471 | 10,900 | 2,471 |
| 2025-04-25 | 2,385 | 2,460 | 2,385 | 2,447 | 14,900 | 2,447 |
| 2025-04-24 | 2,478 | 2,505 | 2,383 | 2,383 | 37,100 | 2,383 |
| 2025-04-23 | 2,440 | 2,464 | 2,372 | 2,464 | 18,900 | 2,464 |
| 2025-04-22 | 2,452 | 2,452 | 2,357 | 2,390 | 19,200 | 2,390 |
| 2025-04-21 | 2,450 | 2,474 | 2,421 | 2,452 | 15,100 | 2,452 |
| 2025-04-18 | 2,398 | 2,444 | 2,375 | 2,435 | 13,000 | 2,435 |
| 2025-04-17 | 2,299 | 2,402 | 2,299 | 2,375 | 23,700 | 2,375 |
| 2025-04-16 | 2,329 | 2,352 | 2,277 | 2,300 | 17,600 | 2,300 |
| 2025-04-15 | 2,304 | 2,352 | 2,304 | 2,340 | 20,800 | 2,340 |
| 2025-04-14 | 2,351 | 2,367 | 2,290 | 2,290 | 22,500 | 2,290 |
| 2025-04-11 | 2,185 | 2,328 | 2,180 | 2,317 | 18,000 | 2,317 |
| 2025-04-10 | 2,321 | 2,330 | 2,230 | 2,285 | 31,100 | 2,285 |
| 2025-04-09 | 2,185 | 2,189 | 2,020 | 2,075 | 44,600 | 2,075 |
| 2025-04-08 | 2,089 | 2,250 | 2,089 | 2,235 | 33,300 | 2,235 |
| 2025-04-07 | 1,908 | 2,084 | 1,901 | 1,959 | 88,700 | 1,959 |
| 2025-04-04 | 2,410 | 2,449 | 2,244 | 2,338 | 67,900 | 2,338 |
| 2025-04-03 | 2,438 | 2,538 | 2,400 | 2,500 | 34,800 | 2,500 |
| 2025-04-02 | 2,594 | 2,637 | 2,553 | 2,588 | 26,300 | 2,588 |
| 2025-04-01 | 2,642 | 2,664 | 2,566 | 2,566 | 26,800 | 2,566 |
| 2025-03-31 | 2,742 | 2,749 | 2,605 | 2,657 | 64,100 | 2,657 |
| 2025-03-28 | 2,723 | 2,833 | 2,712 | 2,804 | 62,500 | 2,804 |
| 2025-03-27 | 2,599 | 2,746 | 2,559 | 2,740 | 58,100 | 2,740 |
| 2025-03-26 | 2,660 | 2,660 | 2,550 | 2,577 | 40,000 | 2,577 |
| 2025-03-25 | 2,600 | 2,657 | 2,600 | 2,657 | 31,600 | 2,657 |
| 2025-03-24 | 2,640 | 2,760 | 2,537 | 2,593 | 145,200 | 2,593 |
| 2025-03-21 | 2,671 | 2,671 | 2,627 | 2,642 | 28,000 | 2,642 |
| 2025-03-19 | 2,672 | 2,743 | 2,660 | 2,688 | 36,400 | 2,688 |
| 2025-03-18 | 2,763 | 2,763 | 2,672 | 2,682 | 42,300 | 2,682 |
| 2025-03-17 | 2,795 | 2,810 | 2,678 | 2,763 | 85,000 | 2,763 |
| 2025-03-14 | 2,793 | 2,819 | 2,629 | 2,751 | 158,300 | 2,751 |
| 2025-03-13 | 2,904 | 2,922 | 2,752 | 2,790 | 116,800 | 2,790 |
| 2025-03-12 | 2,812 | 2,924 | 2,812 | 2,894 | 58,200 | 2,894 |
| 2025-03-11 | 2,775 | 2,809 | 2,704 | 2,805 | 47,000 | 2,805 |
| 2025-03-10 | 2,771 | 2,840 | 2,760 | 2,825 | 29,700 | 2,825 |
| 2025-03-07 | 2,790 | 2,840 | 2,739 | 2,765 | 30,100 | 2,765 |
| 2025-03-06 | 2,791 | 2,850 | 2,778 | 2,823 | 36,100 | 2,823 |
| 2025-03-05 | 2,700 | 2,797 | 2,682 | 2,778 | 31,100 | 2,778 |
| 2025-03-04 | 2,790 | 2,790 | 2,691 | 2,725 | 40,000 | 2,725 |
| 2025-03-03 | 2,852 | 2,883 | 2,789 | 2,835 | 39,500 | 2,835 |
| 2025-02-28 | 2,888 | 2,896 | 2,778 | 2,802 | 63,300 | 2,802 |
| 2025-02-27 | 2,920 | 2,987 | 2,905 | 2,921 | 35,800 | 2,921 |
| 2025-02-26 | 3,005 | 3,090 | 2,898 | 2,903 | 68,400 | 2,903 |
| 2025-02-25 | 3,075 | 3,110 | 2,979 | 3,040 | 52,600 | 3,040 |
| 2025-02-21 | 2,961 | 3,285 | 2,961 | 3,130 | 136,100 | 3,130 |
| 2025-02-20 | 3,005 | 3,025 | 2,925 | 2,935 | 49,100 | 2,935 |
| 2025-02-19 | 3,100 | 3,155 | 3,005 | 3,030 | 49,800 | 3,030 |
| 2025-02-18 | 3,020 | 3,130 | 3,005 | 3,100 | 54,400 | 3,100 |
| 2025-02-17 | 3,100 | 3,165 | 3,045 | 3,080 | 89,400 | 3,080 |
| 2025-02-14 | 2,959 | 3,050 | 2,920 | 3,040 | 73,300 | 3,040 |
| 2025-02-13 | 3,110 | 3,110 | 2,850 | 2,918 | 136,000 | 2,918 |
| 2025-02-12 | 2,997 | 3,120 | 2,910 | 3,120 | 101,700 | 3,120 |
| 2025-02-10 | 2,860 | 2,987 | 2,847 | 2,968 | 114,200 | 2,968 |
| 2025-02-07 | 2,752 | 2,848 | 2,720 | 2,845 | 59,400 | 2,845 |
| 2025-02-06 | 2,698 | 2,749 | 2,686 | 2,744 | 25,100 | 2,744 |
| 2025-02-05 | 2,680 | 2,719 | 2,636 | 2,686 | 25,700 | 2,686 |
| 2025-02-04 | 2,717 | 2,764 | 2,643 | 2,705 | 65,900 | 2,705 |
| 2025-02-03 | 2,566 | 2,648 | 2,532 | 2,624 | 65,600 | 2,624 |
| 2025-01-31 | 2,502 | 2,520 | 2,465 | 2,466 | 18,100 | 2,466 |
| 2025-01-30 | 2,540 | 2,580 | 2,501 | 2,510 | 20,500 | 2,510 |
| 2025-01-29 | 2,522 | 2,640 | 2,513 | 2,561 | 51,000 | 2,561 |
| 2025-01-28 | 2,451 | 2,547 | 2,411 | 2,525 | 30,200 | 2,525 |
| 2025-01-27 | 2,630 | 2,630 | 2,480 | 2,492 | 52,900 | 2,492 |
| 2025-01-24 | 2,376 | 2,614 | 2,351 | 2,598 | 104,200 | 2,598 |
| 2025-01-23 | 2,415 | 2,415 | 2,345 | 2,345 | 20,800 | 2,345 |
| 2025-01-22 | 2,448 | 2,475 | 2,396 | 2,415 | 34,300 | 2,415 |
| 2025-01-21 | 2,469 | 2,490 | 2,392 | 2,434 | 48,700 | 2,434 |
| 2025-01-20 | 2,325 | 2,390 | 2,295 | 2,390 | 24,300 | 2,390 |
| 2025-01-17 | 2,323 | 2,389 | 2,264 | 2,308 | 39,400 | 2,308 |
| 2025-01-16 | 2,248 | 2,407 | 2,240 | 2,387 | 66,900 | 2,387 |
| 2025-01-15 | 2,292 | 2,292 | 2,192 | 2,224 | 49,200 | 2,224 |
| 2025-01-14 | 2,337 | 2,351 | 2,297 | 2,304 | 28,000 | 2,304 |
| 2025-01-10 | 2,446 | 2,446 | 2,366 | 2,367 | 45,700 | 2,367 |
| 2025-01-09 | 2,416 | 2,500 | 2,390 | 2,470 | 81,000 | 2,470 |
| 2025-01-08 | 2,344 | 2,466 | 2,339 | 2,345 | 38,200 | 2,345 |
| 2025-01-07 | 2,323 | 2,370 | 2,300 | 2,368 | 22,400 | 2,368 |
| 2025-01-06 | 2,497 | 2,497 | 2,270 | 2,319 | 55,500 | 2,319 |
分割・併合履歴 ： なし