アイリッジ
3917グロース/情報･通信業/iRidge,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 607.0 | 613.0 | 606.0 | 612.0 | +1.0 | +0.16% | 31,600 |
| 2026-03-12 | 617.0 | 617.0 | 606.0 | 611.0 | -3.0 | -0.49% | 38,300 |
| 2026-03-11 | 616.0 | 618.0 | 613.0 | 614.0 | -2.0 | -0.32% | 27,500 |
| 2026-03-10 | 617.0 | 620.0 | 613.0 | 616.0 | +6.0 | +0.98% | 33,600 |
| 2026-03-09 | 617.0 | 617.0 | 600.0 | 610.0 | -7.0 | -1.13% | 60,500 |
| 2026-03-06 | 608.0 | 620.0 | 608.0 | 617.0 | +1.0 | +0.16% | 22,100 |
| 2026-03-05 | 618.0 | 623.0 | 609.0 | 616.0 | +17.0 | +2.84% | 35,800 |
| 2026-03-04 | 609.0 | 609.0 | 592.0 | 599.0 | -13.0 | -2.12% | 80,300 |
| 2026-03-03 | 628.0 | 628.0 | 612.0 | 612.0 | -14.0 | -2.24% | 38,300 |
| 2026-03-02 | 625.0 | 626.0 | 612.0 | 626.0 | +1.0 | +0.16% | 49,700 |
| 2026-02-27 | 610.0 | 625.0 | 610.0 | 625.0 | +21.0 | +3.48% | 50,000 |
| 2026-02-26 | 613.0 | 616.0 | 604.0 | 604.0 | -7.0 | -1.15% | 52,800 |
| 2026-02-25 | 610.0 | 616.0 | 605.0 | 611.0 | +7.0 | +1.16% | 31,200 |
| 2026-02-24 | 600.0 | 608.0 | 596.0 | 604.0 | +12.0 | +2.03% | 39,300 |
| 2026-02-20 | 600.0 | 602.0 | 591.0 | 592.0 | -8.0 | -1.33% | 37,800 |
| 2026-02-19 | 614.0 | 614.0 | 600.0 | 600.0 | -14.0 | -2.28% | 30,400 |
| 2026-02-18 | 601.0 | 614.0 | 595.0 | 614.0 | +17.0 | +2.85% | 31,700 |
| 2026-02-17 | 592.0 | 600.0 | 591.0 | 597.0 | +3.0 | +0.51% | 47,100 |
| 2026-02-16 | 595.0 | 599.0 | 593.0 | 594.0 | +4.0 | +0.68% | 45,600 |
| 2026-02-13 | 609.0 | 610.0 | 590.0 | 590.0 | -19.0 | -3.12% | 113,000 |
| 2026-02-12 | 620.0 | 620.0 | 608.0 | 609.0 | -13.0 | -2.09% | 93,000 |
| 2026-02-10 | 615.0 | 625.0 | 615.0 | 622.0 | +10.0 | +1.63% | 58,700 |
| 2026-02-09 | 634.0 | 634.0 | 610.0 | 612.0 | -12.0 | -1.92% | 62,800 |
| 2026-02-06 | 642.0 | 642.0 | 623.0 | 624.0 | -14.0 | -2.19% | 39,700 |
| 2026-02-05 | 620.0 | 642.0 | 618.0 | 638.0 | +20.0 | +3.24% | 66,700 |
| 2026-02-04 | 624.0 | 624.0 | 616.0 | 618.0 | 0.0 | 0.00% | 31,000 |
| 2026-02-03 | 622.0 | 625.0 | 617.0 | 618.0 | -2.0 | -0.32% | 34,400 |
| 2026-02-02 | 633.0 | 634.0 | 618.0 | 620.0 | -4.0 | -0.64% | 70,400 |
| 2026-01-30 | 630.0 | 631.0 | 612.0 | 624.0 | 0.0 | 0.00% | 84,400 |
| 2026-01-29 | 629.0 | 629.0 | 596.0 | 624.0 | -7.0 | -1.11% | 180,900 |
| 2026-01-28 | 671.0 | 671.0 | 624.0 | 631.0 | -38.0 | -5.68% | 267,400 |
| 2026-01-27 | 695.0 | 695.0 | 666.0 | 669.0 | -6.0 | -0.89% | 225,300 |
| 2026-01-26 | 727.0 | 727.0 | 652.0 | 675.0 | +48.0 | +7.66% | 1,316,300 |
| 2026-01-23 | 627.0 | 627.0 | 627.0 | 627.0 | +100.0 | +18.98% | 30,700 |
| 2026-01-22 | 542.0 | 543.0 | 522.0 | 527.0 | -11.0 | -2.04% | 50,100 |
| 2026-01-21 | 506.0 | 551.0 | 501.0 | 538.0 | +32.0 | +6.32% | 109,000 |
| 2026-01-20 | 515.0 | 517.0 | 506.0 | 506.0 | -13.0 | -2.50% | 11,300 |
| 2026-01-19 | 526.0 | 527.0 | 511.0 | 519.0 | -7.0 | -1.33% | 30,600 |
| 2026-01-16 | 518.0 | 527.0 | 512.0 | 526.0 | +15.0 | +2.94% | 30,500 |
| 2026-01-15 | 501.0 | 513.0 | 501.0 | 511.0 | +6.0 | +1.19% | 18,300 |
| 2026-01-14 | 513.0 | 517.0 | 500.0 | 505.0 | -5.0 | -0.98% | 37,500 |
| 2026-01-13 | 485.0 | 515.0 | 485.0 | 510.0 | +21.0 | +4.29% | 84,100 |
| 2026-01-09 | 488.0 | 495.0 | 480.0 | 489.0 | +2.0 | +0.41% | 28,400 |
| 2026-01-08 | 493.0 | 493.0 | 481.0 | 487.0 | -7.0 | -1.42% | 16,200 |
| 2026-01-07 | 498.0 | 498.0 | 488.0 | 494.0 | -3.0 | -0.60% | 23,600 |
| 2026-01-06 | 484.0 | 497.0 | 483.0 | 497.0 | +12.0 | +2.47% | 14,000 |
| 2026-01-05 | 472.0 | 488.0 | 472.0 | 485.0 | +12.0 | +2.54% | 18,700 |
| 2025-12-30 | 466.0 | 473.0 | 463.0 | 473.0 | +3.0 | +0.64% | 14,900 |
| 2025-12-29 | 460.0 | 471.0 | 445.0 | 470.0 | +11.0 | +2.40% | 33,600 |
| 2025-12-26 | 455.0 | 466.0 | 455.0 | 459.0 | 0.0 | 0.00% | 22,000 |
| 2025-12-25 | 460.0 | 460.0 | 458.0 | 459.0 | +1.0 | +0.22% | 20,900 |
| 2025-12-24 | 459.0 | 460.0 | 453.0 | 458.0 | 0.0 | 0.00% | 22,200 |
| 2025-12-23 | 458.0 | 461.0 | 457.0 | 458.0 | 0.0 | 0.00% | 25,400 |
| 2025-12-22 | 458.0 | 460.0 | 456.0 | 458.0 | +3.0 | +0.66% | 27,900 |
| 2025-12-19 | 455.0 | 459.0 | 451.0 | 455.0 | -3.0 | -0.66% | 23,700 |
| 2025-12-18 | 461.0 | 462.0 | 458.0 | 458.0 | -2.0 | -0.43% | 9,500 |
| 2025-12-17 | 458.0 | 462.0 | 458.0 | 460.0 | +2.0 | +0.44% | 23,900 |
| 2025-12-16 | 462.0 | 462.0 | 458.0 | 458.0 | -4.0 | -0.87% | 19,000 |
| 2025-12-15 | 465.0 | 465.0 | 460.0 | 462.0 | -6.0 | -1.28% | 26,500 |
| 2025-12-12 | 465.0 | 468.0 | 461.0 | 468.0 | +3.0 | +0.65% | 12,900 |
| 2025-12-11 | 469.0 | 469.0 | 458.0 | 465.0 | -6.0 | -1.27% | 31,800 |
| 2025-12-10 | 471.0 | 472.0 | 468.0 | 471.0 | +1.0 | +0.21% | 6,000 |
| 2025-12-09 | 473.0 | 476.0 | 469.0 | 470.0 | 0.0 | 0.00% | 8,400 |
| 2025-12-08 | 486.0 | 486.0 | 469.0 | 470.0 | -20.0 | -4.08% | 24,500 |
| 2025-12-05 | 479.0 | 490.0 | 478.0 | 490.0 | +9.0 | +1.87% | 9,000 |
| 2025-12-04 | 486.0 | 486.0 | 479.0 | 481.0 | +2.0 | +0.42% | 8,900 |
| 2025-12-03 | 480.0 | 483.0 | 475.0 | 479.0 | -2.0 | -0.42% | 10,100 |
| 2025-12-02 | 492.0 | 495.0 | 481.0 | 481.0 | -10.0 | -2.04% | 10,900 |
| 2025-12-01 | 491.0 | 492.0 | 480.0 | 491.0 | -2.0 | -0.41% | 18,100 |
| 2025-11-28 | 485.0 | 493.0 | 485.0 | 493.0 | +6.0 | +1.23% | 20,000 |
| 2025-11-27 | 483.0 | 487.0 | 476.0 | 487.0 | +10.0 | +2.10% | 28,300 |
| 2025-11-26 | 479.0 | 481.0 | 472.0 | 477.0 | +12.0 | +2.58% | 35,900 |
| 2025-11-25 | 467.0 | 470.0 | 462.0 | 465.0 | +2.0 | +0.43% | 14,400 |
| 2025-11-21 | 447.0 | 469.0 | 447.0 | 463.0 | +4.0 | +0.87% | 25,200 |
| 2025-11-20 | 451.0 | 461.0 | 451.0 | 459.0 | +6.0 | +1.32% | 9,400 |
| 2025-11-19 | 444.0 | 455.0 | 442.0 | 453.0 | +8.0 | +1.80% | 12,400 |
| 2025-11-18 | 457.0 | 457.0 | 444.0 | 445.0 | -14.0 | -3.05% | 20,900 |
| 2025-11-17 | 468.0 | 468.0 | 459.0 | 459.0 | -4.0 | -0.86% | 21,700 |
| 2025-11-14 | 468.0 | 474.0 | 461.0 | 463.0 | -5.0 | -1.07% | 21,900 |
| 2025-11-13 | 471.0 | 472.0 | 468.0 | 468.0 | -3.0 | -0.64% | 4,700 |
| 2025-11-12 | 471.0 | 477.0 | 465.0 | 471.0 | -6.0 | -1.26% | 38,200 |
| 2025-11-11 | 464.0 | 482.0 | 462.0 | 477.0 | -29.0 | -5.73% | 88,300 |
| 2025-11-10 | 482.0 | 510.0 | 478.0 | 506.0 | +30.0 | +6.30% | 75,600 |
| 2025-11-07 | 476.0 | 485.0 | 476.0 | 476.0 | -9.0 | -1.86% | 24,400 |
| 2025-11-06 | 487.0 | 488.0 | 481.0 | 485.0 | 0.0 | 0.00% | 5,700 |
| 2025-11-05 | 482.0 | 485.0 | 474.0 | 485.0 | 0.0 | 0.00% | 8,100 |
| 2025-11-04 | 489.0 | 489.0 | 483.0 | 485.0 | +4.0 | +0.83% | 2,900 |
| 2025-10-31 | 480.0 | 483.0 | 476.0 | 481.0 | +1.0 | +0.21% | 10,300 |
| 2025-10-30 | 479.0 | 483.0 | 476.0 | 480.0 | -1.0 | -0.21% | 9,100 |
| 2025-10-29 | 490.0 | 490.0 | 478.0 | 481.0 | -9.0 | -1.84% | 12,300 |
| 2025-10-28 | 496.0 | 498.0 | 490.0 | 490.0 | -6.0 | -1.21% | 8,000 |
| 2025-10-27 | 495.0 | 501.0 | 495.0 | 496.0 | +1.0 | +0.20% | 5,300 |
| 2025-10-24 | 498.0 | 501.0 | 492.0 | 495.0 | -3.0 | -0.60% | 8,400 |
| 2025-10-23 | 497.0 | 498.0 | 488.0 | 498.0 | +1.0 | +0.20% | 9,500 |
| 2025-10-22 | 497.0 | 500.0 | 495.0 | 497.0 | +3.0 | +0.61% | 4,000 |
| 2025-10-21 | 500.0 | 500.0 | 494.0 | 494.0 | +1.0 | +0.20% | 8,200 |
| 2025-10-20 | 489.0 | 496.0 | 489.0 | 493.0 | +7.0 | +1.44% | 6,400 |
| 2025-10-17 | 494.0 | 494.0 | 485.0 | 486.0 | -8.0 | -1.62% | 7,100 |
| 2025-10-16 | 503.0 | 503.0 | 493.0 | 494.0 | -2.0 | -0.40% | 2,400 |
| 2025-10-15 | 492.0 | 498.0 | 489.0 | 496.0 | +8.0 | +1.64% | 5,200 |
| 2025-10-14 | 497.0 | 505.0 | 482.0 | 488.0 | -12.0 | -2.40% | 32,500 |
| 2025-10-10 | 509.0 | 509.0 | 498.0 | 500.0 | -12.0 | -2.34% | 15,000 |
| 2025-10-09 | 506.0 | 513.0 | 503.0 | 512.0 | +8.0 | +1.59% | 9,100 |
| 2025-10-08 | 508.0 | 512.0 | 503.0 | 504.0 | -1.0 | -0.20% | 20,500 |
| 2025-10-07 | 517.0 | 517.0 | 503.0 | 505.0 | -8.0 | -1.56% | 11,600 |
| 2025-10-06 | 514.0 | 517.0 | 507.0 | 513.0 | +1.0 | +0.20% | 14,400 |
| 2025-10-03 | 512.0 | 520.0 | 510.0 | 512.0 | -2.0 | -0.39% | 45,700 |
| 2025-10-02 | 503.0 | 514.0 | 503.0 | 514.0 | +7.0 | +1.38% | 16,200 |
| 2025-10-01 | 517.0 | 517.0 | 500.0 | 507.0 | -10.0 | -1.93% | 34,100 |
| 2025-09-30 | 511.0 | 517.0 | 508.0 | 517.0 | +4.0 | +0.78% | 10,000 |
| 2025-09-29 | 515.0 | 520.0 | 509.0 | 513.0 | -3.0 | -0.58% | 17,200 |
| 2025-09-26 | 521.0 | 521.0 | 513.0 | 516.0 | -8.0 | -1.53% | 16,700 |
| 2025-09-25 | 534.0 | 534.0 | 522.0 | 524.0 | -8.0 | -1.50% | 14,600 |
| 2025-09-24 | 526.0 | 532.0 | 520.0 | 532.0 | +4.0 | +0.76% | 29,300 |
| 2025-09-22 | 519.0 | 533.0 | 519.0 | 528.0 | +9.0 | +1.73% | 17,000 |
| 2025-09-19 | 534.0 | 534.0 | 512.0 | 519.0 | -15.0 | -2.81% | 33,300 |
| 2025-09-18 | 531.0 | 538.0 | 522.0 | 534.0 | +5.0 | +0.95% | 22,000 |
| 2025-09-17 | 516.0 | 532.0 | 512.0 | 529.0 | +10.0 | +1.93% | 26,200 |
| 2025-09-16 | 515.0 | 521.0 | 515.0 | 519.0 | +2.0 | +0.39% | 15,400 |
| 2025-09-12 | 520.0 | 522.0 | 515.0 | 517.0 | — | — | 27,900 |
直近120営業日分を表示