- 2024年
- 2023年
5572 (株)Ridge-i の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,074 | 2,074 | 1,954 | 1,966 | 33,600 | 1,966 |
| 2024-04-18 | 2,095 | 2,100 | 2,042 | 2,074 | 17,100 | 2,074 |
| 2024-04-17 | 2,049 | 2,107 | 2,049 | 2,072 | 43,600 | 2,072 |
| 2024-04-16 | 2,001 | 2,037 | 1,997 | 2,021 | 28,300 | 2,021 |
| 2024-04-15 | 2,050 | 2,079 | 2,000 | 2,035 | 30,600 | 2,035 |
| 2024-04-12 | 2,121 | 2,147 | 2,068 | 2,085 | 43,900 | 2,085 |
| 2024-04-11 | 2,150 | 2,174 | 2,120 | 2,130 | 42,500 | 2,130 |
| 2024-04-10 | 2,115 | 2,258 | 2,106 | 2,239 | 82,800 | 2,239 |
| 2024-04-09 | 2,234 | 2,331 | 2,095 | 2,095 | 159,300 | 2,095 |
| 2024-04-08 | 2,177 | 2,257 | 2,157 | 2,196 | 57,800 | 2,196 |
| 2024-04-05 | 2,176 | 2,691 | 2,126 | 2,200 | 371,000 | 2,200 |
| 2024-04-04 | 2,351 | 2,420 | 2,192 | 2,207 | 97,600 | 2,207 |
| 2024-04-03 | 2,290 | 2,455 | 2,280 | 2,348 | 113,200 | 2,348 |
| 2024-04-02 | 2,409 | 2,412 | 2,281 | 2,325 | 57,800 | 2,325 |
| 2024-04-01 | 2,350 | 2,460 | 2,316 | 2,423 | 59,600 | 2,423 |
| 2024-03-29 | 2,301 | 2,350 | 2,230 | 2,324 | 80,000 | 2,324 |
| 2024-03-28 | 2,274 | 2,378 | 2,252 | 2,314 | 59,200 | 2,314 |
| 2024-03-27 | 2,389 | 2,479 | 2,280 | 2,282 | 105,900 | 2,282 |
| 2024-03-26 | 2,546 | 2,734 | 2,383 | 2,397 | 202,300 | 2,397 |
| 2024-03-25 | 2,561 | 2,657 | 2,545 | 2,545 | 49,600 | 2,545 |
| 2024-03-22 | 2,793 | 2,793 | 2,620 | 2,620 | 83,500 | 2,620 |
| 2024-03-21 | 2,764 | 2,830 | 2,700 | 2,790 | 97,200 | 2,790 |
| 2024-03-19 | 2,799 | 2,799 | 2,707 | 2,714 | 71,500 | 2,714 |
| 2024-03-18 | 2,750 | 2,890 | 2,750 | 2,870 | 75,300 | 2,870 |
| 2024-03-15 | 3,010 | 3,010 | 2,802 | 2,804 | 80,200 | 2,804 |
| 2024-03-14 | 2,869 | 3,035 | 2,825 | 2,965 | 92,900 | 2,965 |
| 2024-03-13 | 2,922 | 3,040 | 2,606 | 2,966 | 311,900 | 2,966 |
| 2024-03-12 | 2,750 | 3,180 | 2,540 | 2,972 | 274,500 | 2,972 |
| 2024-03-11 | 2,982 | 3,030 | 2,834 | 2,855 | 256,000 | 2,855 |
| 2024-03-08 | 3,180 | 3,180 | 2,800 | 2,882 | 217,100 | 2,882 |
| 2024-03-07 | 3,065 | 3,195 | 2,875 | 3,180 | 191,600 | 3,180 |
| 2024-03-06 | 2,975 | 3,165 | 2,888 | 3,155 | 241,700 | 3,155 |
| 2024-03-05 | 2,700 | 3,135 | 2,616 | 3,000 | 625,400 | 3,000 |
| 2024-03-04 | 2,386 | 2,667 | 2,301 | 2,646 | 231,900 | 2,646 |
| 2024-03-01 | 2,358 | 2,411 | 2,251 | 2,328 | 91,000 | 2,328 |
| 2024-02-29 | 2,398 | 2,421 | 2,311 | 2,348 | 65,600 | 2,348 |
| 2024-02-28 | 2,555 | 2,555 | 2,396 | 2,417 | 95,800 | 2,417 |
| 2024-02-27 | 2,351 | 2,577 | 2,350 | 2,555 | 118,000 | 2,555 |
| 2024-02-26 | 2,221 | 2,439 | 2,182 | 2,394 | 109,700 | 2,394 |
| 2024-02-22 | 2,411 | 2,429 | 2,255 | 2,255 | 111,900 | 2,255 |
| 2024-02-21 | 2,535 | 2,535 | 2,310 | 2,311 | 155,800 | 2,311 |
| 2024-02-20 | 2,580 | 2,777 | 2,544 | 2,567 | 179,300 | 2,567 |
| 2024-02-19 | 2,600 | 2,709 | 2,480 | 2,555 | 176,100 | 2,555 |
| 2024-02-16 | 2,501 | 2,548 | 2,421 | 2,421 | 105,700 | 2,421 |
| 2024-02-15 | 2,581 | 2,588 | 2,430 | 2,520 | 183,400 | 2,520 |
| 2024-02-14 | 2,640 | 2,790 | 2,550 | 2,617 | 293,700 | 2,617 |
| 2024-02-13 | 2,615 | 2,899 | 2,451 | 2,750 | 742,200 | 2,750 |
| 2024-02-09 | 2,070 | 2,399 | 2,042 | 2,399 | 308,500 | 2,399 |
| 2024-02-08 | 1,824 | 2,066 | 1,817 | 1,999 | 188,800 | 1,999 |
| 2024-02-07 | 1,900 | 1,901 | 1,823 | 1,826 | 45,200 | 1,826 |
| 2024-02-06 | 1,939 | 1,943 | 1,862 | 1,902 | 68,200 | 1,902 |
| 2024-02-05 | 1,800 | 1,938 | 1,762 | 1,920 | 133,800 | 1,920 |
| 2024-02-02 | 1,709 | 1,790 | 1,691 | 1,755 | 94,900 | 1,755 |
| 2024-02-01 | 1,624 | 1,640 | 1,605 | 1,629 | 14,900 | 1,629 |
| 2024-01-31 | 1,690 | 1,690 | 1,623 | 1,641 | 22,600 | 1,641 |
| 2024-01-30 | 1,704 | 1,704 | 1,625 | 1,687 | 28,600 | 1,687 |
| 2024-01-29 | 1,690 | 1,696 | 1,650 | 1,696 | 13,600 | 1,696 |
| 2024-01-26 | 1,704 | 1,744 | 1,671 | 1,675 | 28,000 | 1,675 |
| 2024-01-25 | 1,747 | 1,747 | 1,681 | 1,726 | 22,300 | 1,726 |
| 2024-01-24 | 1,690 | 1,734 | 1,665 | 1,728 | 24,000 | 1,728 |
| 2024-01-23 | 1,750 | 1,777 | 1,690 | 1,700 | 58,700 | 1,700 |
| 2024-01-22 | 1,694 | 1,764 | 1,644 | 1,730 | 62,400 | 1,730 |
| 2024-01-19 | 1,570 | 1,699 | 1,570 | 1,690 | 91,000 | 1,690 |
| 2024-01-18 | 1,556 | 1,600 | 1,555 | 1,568 | 14,300 | 1,568 |
| 2024-01-17 | 1,616 | 1,624 | 1,560 | 1,571 | 30,600 | 1,571 |
| 2024-01-16 | 1,680 | 1,705 | 1,620 | 1,620 | 23,800 | 1,620 |
| 2024-01-15 | 1,700 | 1,700 | 1,648 | 1,683 | 19,300 | 1,683 |
| 2024-01-12 | 1,665 | 1,693 | 1,635 | 1,689 | 23,800 | 1,689 |
| 2024-01-11 | 1,726 | 1,741 | 1,663 | 1,666 | 38,900 | 1,666 |
| 2024-01-10 | 1,760 | 1,765 | 1,710 | 1,717 | 32,500 | 1,717 |
| 2024-01-09 | 1,734 | 1,806 | 1,710 | 1,768 | 49,300 | 1,768 |
| 2024-01-05 | 1,740 | 1,740 | 1,674 | 1,712 | 50,000 | 1,712 |
| 2024-01-04 | 1,549 | 1,769 | 1,549 | 1,734 | 93,400 | 1,734 |
分割・併合履歴 ： なし
