KabuInsight

Ｒｉｄｇｅ−ｉ

5572
グロース/情報･通信業/Ridge-i 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
2026-03-132,325.02,350.02,266.02,273.0+98.0+4.51%64,700
2026-03-122,264.02,266.02,115.02,175.0-47.0-2.12%36,300
2026-03-112,160.02,233.02,160.02,222.0+68.0+3.16%18,400
2026-03-102,264.02,264.02,150.02,154.0+140.0+6.95%36,100
2026-03-092,077.02,077.01,975.02,014.0-110.0-5.18%30,900
2026-03-062,027.02,150.02,021.02,124.0+59.0+2.86%12,700
2026-03-052,052.02,123.02,052.02,065.0+63.0+3.15%22,100
2026-03-042,102.02,120.01,952.02,002.0-193.0-8.79%40,700
2026-03-032,276.02,320.02,195.02,195.0-80.0-3.52%15,900
2026-03-022,300.02,351.02,275.02,275.0-95.0-4.01%15,500
2026-02-272,226.02,420.02,226.02,370.0+144.0+6.47%56,700
2026-02-262,075.02,226.02,075.02,226.0+167.0+8.11%23,400
2026-02-252,054.02,104.02,054.02,059.0-31.0-1.48%10,100
2026-02-242,131.02,154.02,071.02,090.0-31.0-1.46%15,100
2026-02-202,185.02,188.02,120.02,121.0-64.0-2.93%8,200
2026-02-192,220.02,230.02,178.02,185.0-15.0-0.68%23,500
2026-02-182,138.02,268.02,121.02,200.0+62.0+2.90%28,500
2026-02-172,215.02,222.02,136.02,138.0-61.0-2.77%19,000
2026-02-162,171.02,241.02,155.02,199.0+42.0+1.95%17,300
2026-02-132,182.02,199.02,134.02,157.0-23.0-1.06%12,500
2026-02-122,149.02,231.02,132.02,180.0+49.0+2.30%20,500
2026-02-102,064.02,140.02,064.02,131.0+67.0+3.25%8,200
2026-02-092,116.02,132.02,056.02,064.0-31.0-1.48%13,300
2026-02-062,099.02,114.02,065.02,095.0-5.0-0.24%6,300
2026-02-052,110.02,126.02,099.02,100.0-32.0-1.50%3,700
2026-02-042,168.02,222.02,100.02,132.0-34.0-1.57%15,500
2026-02-032,076.02,181.02,076.02,166.0+90.0+4.34%9,900
2026-02-022,050.02,090.02,031.02,076.0-24.0-1.14%3,700
2026-01-302,020.02,100.02,011.02,100.0+78.0+3.86%7,400
2026-01-292,028.02,059.02,011.02,022.0-6.0-0.30%8,300
2026-01-282,068.02,068.02,028.02,028.0-62.0-2.97%6,500
2026-01-272,088.02,104.02,048.02,090.0+4.0+0.19%8,200
2026-01-262,139.02,139.02,066.02,086.0-63.0-2.93%7,200
2026-01-232,162.02,189.02,140.02,149.0-23.0-1.06%4,200
2026-01-222,190.02,196.02,172.02,172.0-7.0-0.32%7,200
2026-01-212,184.02,196.02,177.02,179.0-50.0-2.24%7,400
2026-01-202,236.02,236.02,200.02,229.0-19.0-0.85%8,000
2026-01-192,216.02,248.02,182.02,248.0+32.0+1.44%9,100
2026-01-162,260.02,291.02,215.02,216.0-34.0-1.51%9,800
2026-01-152,180.02,250.02,149.02,250.0+66.0+3.02%11,400
2026-01-142,229.02,274.02,180.02,184.0-45.0-2.02%21,200
2026-01-132,268.02,268.02,222.02,229.0+13.0+0.59%10,200
2026-01-092,264.02,290.02,207.02,216.0-16.0-0.72%18,100
2026-01-082,154.02,276.02,133.02,232.0+128.0+6.08%29,700
2026-01-072,062.02,122.02,045.02,104.0+50.0+2.43%12,600
2026-01-062,022.02,063.02,022.02,054.0+27.0+1.33%12,700
2026-01-052,047.02,072.02,011.02,027.0+19.0+0.95%12,700
2025-12-302,030.02,049.02,006.02,008.0-22.0-1.08%9,900
2025-12-292,005.02,061.02,005.02,030.0+44.0+2.22%23,700
2025-12-261,997.02,010.01,959.01,986.0+6.0+0.30%30,600
2025-12-251,900.01,988.01,851.01,980.0+80.0+4.21%46,800
2025-12-241,939.01,944.01,896.01,900.0-22.0-1.14%39,600
2025-12-231,960.01,961.01,917.01,922.0-22.0-1.13%28,200
2025-12-222,045.02,060.01,931.01,944.0-100.0-4.89%56,500
2025-12-192,023.02,077.02,023.02,044.0+21.0+1.04%19,300
2025-12-182,092.02,092.01,988.02,023.0-89.0-4.21%44,200
2025-12-172,148.02,175.02,108.02,112.0-36.0-1.68%11,700
2025-12-162,173.02,240.02,116.02,148.0-18.0-0.83%21,800
2025-12-152,203.02,230.02,157.02,166.0-54.0-2.43%20,100
2025-12-122,250.02,272.02,200.02,220.0-124.0-5.29%40,300
2025-12-112,358.02,380.02,301.02,344.0-16.0-0.68%19,200
2025-12-102,310.02,376.02,298.02,360.0+44.0+1.90%20,500
2025-12-092,330.02,341.02,298.02,316.0-14.0-0.60%13,700
2025-12-082,384.02,388.02,330.02,330.0-4.0-0.17%11,700
2025-12-052,294.02,361.02,294.02,334.0+35.0+1.52%11,500
2025-12-042,319.02,395.02,294.02,299.0+6.0+0.26%14,600
2025-12-032,254.02,319.02,254.02,293.0+43.0+1.91%11,900
2025-12-022,355.02,389.02,250.02,250.0-110.0-4.66%24,400
2025-12-012,428.02,435.02,352.02,360.0-68.0-2.80%15,500
2025-11-282,514.02,542.02,395.02,428.0-112.0-4.41%35,500
2025-11-272,330.02,540.02,310.02,540.0+260.0+11.40%39,900
2025-11-262,250.02,322.02,250.02,280.0+67.0+3.03%16,200
2025-11-252,199.02,239.02,170.02,213.0+14.0+0.64%23,900
2025-11-212,130.02,232.02,130.02,199.0+19.0+0.87%16,100
2025-11-202,226.02,250.02,166.02,180.0+2.0+0.09%20,000
2025-11-192,221.02,250.02,161.02,178.0-54.0-2.42%28,400
2025-11-182,347.02,347.02,211.02,232.0-125.0-5.30%35,700
2025-11-172,400.02,447.02,331.02,357.0-45.0-1.87%25,800
2025-11-142,406.02,456.02,391.02,402.0-38.0-1.56%14,700
2025-11-132,471.02,484.02,439.02,440.0+9.0+0.37%9,700
2025-11-122,437.02,470.02,405.02,431.0+26.0+1.08%17,700
2025-11-112,500.02,501.02,405.02,405.0-85.0-3.41%17,700
2025-11-102,478.02,529.02,469.02,490.0+22.0+0.89%9,200
2025-11-072,480.02,494.02,460.02,468.0-29.0-1.16%9,700
2025-11-062,540.02,544.02,497.02,497.0-1.0-0.04%9,800
2025-11-052,549.02,556.02,456.02,498.0-54.0-2.12%20,200
2025-11-042,563.02,595.02,552.02,552.0-10.0-0.39%10,100
2025-10-312,492.02,591.02,492.02,562.0+59.0+2.36%13,800
2025-10-302,474.02,523.02,467.02,503.0+23.0+0.93%11,900
2025-10-292,572.02,572.02,480.02,480.0-76.0-2.97%22,400
2025-10-282,595.02,595.02,556.02,556.0-41.0-1.58%17,200
2025-10-272,628.02,652.02,596.02,597.0-18.0-0.69%18,900
2025-10-242,660.02,660.02,612.02,615.0-25.0-0.95%10,700
2025-10-232,653.02,665.02,615.02,640.0-23.0-0.86%12,600
2025-10-222,616.02,663.02,604.02,663.0+67.0+2.58%16,600
2025-10-212,609.02,638.02,577.02,596.0-21.0-0.80%20,500
2025-10-202,566.02,622.02,561.02,617.0+67.0+2.63%21,200
2025-10-172,601.02,607.02,541.02,550.0-71.0-2.71%24,700
2025-10-162,651.02,690.02,620.02,621.0-5.0-0.19%21,900
2025-10-152,590.02,662.02,587.02,626.0+56.0+2.18%23,000
2025-10-142,676.02,717.02,566.02,570.0-156.0-5.72%59,800
2025-10-102,809.02,809.02,710.02,726.0-103.0-3.64%48,200
2025-10-092,835.02,850.02,777.02,829.0+16.0+0.57%36,900
2025-10-082,733.02,865.02,730.02,813.0+80.0+2.93%82,000
2025-10-072,775.02,799.02,721.02,733.0-41.0-1.48%40,400
2025-10-062,743.02,787.02,677.02,774.0+174.0+6.69%80,100
2025-10-032,555.02,642.02,555.02,600.0+39.0+1.52%18,500
2025-10-022,600.02,621.02,557.02,561.0-21.0-0.81%37,400
2025-10-012,718.02,720.02,581.02,582.0-138.0-5.07%85,800
2025-09-302,779.02,788.02,720.02,720.0-58.0-2.09%56,000
2025-09-292,843.02,869.02,758.02,778.0+16.0+0.58%60,700
2025-09-262,750.02,822.02,750.02,762.0+10.0+0.36%29,300
2025-09-252,800.02,839.02,752.02,752.0-55.0-1.96%65,500
2025-09-242,830.02,842.02,780.02,807.0-13.0-0.46%51,700
2025-09-222,834.02,885.02,807.02,820.0+1.0+0.04%82,800
2025-09-192,801.02,833.02,740.02,819.0+14.0+0.50%96,700
2025-09-182,911.02,938.02,796.02,805.0-134.0-4.56%147,000
2025-09-173,050.03,085.02,935.02,939.0+10.0+0.34%187,700
2025-09-162,870.03,260.02,865.02,929.0+159.0+5.74%790,000
2025-09-122,829.02,840.02,718.02,770.0——219,700

直近120営業日分を表示