！決算発表予定日 2024/06/10
5572東証G信用
業種 情報・通信業
Ｒｉｄｇｅ－ｉ 株価時系列データ
PTS
2,107.8
円
(10:11)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,675 (23/06/13) | 1,345 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,195 (24/03/07) | 1,549 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,131 | 2,170 | 2,075 | 2,086 | -3 | -0.1 | 8,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,031 | 2,089 | 2,030 | 2,089 | +37 | +1.8 | 6,700 |
| 5/30 | 2,055 | 2,078 | 2,031 | 2,052 | -47 | -2.2 | 15,200 |
| 5/29 | 2,150 | 2,150 | 2,052 | 2,099 | -63 | -2.9 | 24,300 |
| 5/28 | 2,236 | 2,257 | 2,153 | 2,162 | -73 | -3.3 | 15,300 |
| 5/27 | 2,174 | 2,235 | 2,172 | 2,235 | +39 | +1.8 | 8,300 |
| 5/24 | 2,250 | 2,257 | 2,196 | 2,196 | -80 | -3.5 | 21,000 |
| 5/23 | 2,346 | 2,408 | 2,272 | 2,276 | -20 | -0.9 | 22,700 |
| 5/22 | 2,344 | 2,345 | 2,290 | 2,296 | -24 | -1.0 | 16,700 |
| 5/21 | 2,389 | 2,403 | 2,303 | 2,320 | -39 | -1.7 | 18,100 |
| 5/20 | 2,409 | 2,420 | 2,330 | 2,359 | -27 | -1.1 | 25,900 |
| 5/17 | 2,389 | 2,500 | 2,385 | 2,386 | -3 | -0.1 | 51,600 |
| 5/16 | 2,382 | 2,430 | 2,333 | 2,389 | +107 | +4.7 | 36,400 |
| 5/15 | 2,326 | 2,395 | 2,275 | 2,282 | +6 | +0.3 | 23,400 |
| 5/14 | 2,344 | 2,380 | 2,276 | 2,276 | -47 | -2.0 | 19,100 |
| 5/13 | 2,276 | 2,333 | 2,258 | 2,323 | +47 | +2.1 | 11,600 |
| 5/10 | 2,372 | 2,377 | 2,257 | 2,276 | -146 | -6.0 | 36,800 |
| 5/9 | 2,509 | 2,546 | 2,405 | 2,422 | -63 | -2.5 | 62,400 |
| 5/8 | 2,362 | 2,521 | 2,362 | 2,485 | +146 | +6.2 | 114,300 |
| 5/7 | 2,195 | 2,339 | 2,195 | 2,339 | +171 | +7.9 | 62,600 |
| 5/2 | 2,101 | 2,193 | 2,100 | 2,168 | +71 | +3.4 | 22,900 |
| 5/1 | 2,150 | 2,150 | 2,093 | 2,097 | -53 | -2.5 | 9,600 |
| 4/30 | 2,159 | 2,184 | 2,145 | 2,150 | +31 | +1.5 | 12,100 |
| 4/26 | 2,080 | 2,157 | 2,026 | 2,119 | +33 | +1.6 | 18,700 |
| 4/25 | 2,143 | 2,160 | 2,061 | 2,086 | -65 | -3.0 | 35,800 |
| 4/24 | 2,152 | 2,186 | 2,145 | 2,151 | +1 | +0.1 | 26,800 |
| 4/23 | 2,158 | 2,170 | 2,106 | 2,150 | +12 | +0.6 | 18,700 |
| 4/22 | 2,089 | 2,158 | 2,071 | 2,138 | +172 | +8.8 | 54,900 |
| 4/19 | 2,074 | 2,074 | 1,954 | 1,966 | -108 | -5.2 | 33,600 |
| 4/18 | 2,095 | 2,100 | 2,042 | 2,074 | +2 | +0.1 | 17,100 |
| 4/17 | 2,049 | 2,107 | 2,049 | 2,072 | +51 | +2.5 | 43,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて