5572 (株)Ridge-i の時系列データ [2023年度]

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

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31