Ridge-i Inc. 5572
TSE · Japan · Technologiedienstleistungen
¥3.170,00+155,00 (+5,14 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.170,00 | +5,14 % | ¥3.015,00 | ¥3.200,00 | ¥3.010,00 | 39,30K |
| 2026-10-01 | ¥3.015,00 | -1,79 % | ¥3.070,00 | ¥3.100,00 | ¥2.982,00 | 26,20K |
| 2026-09-30 | ¥3.070,00 | +1,49 % | ¥3.005,00 | ¥3.095,00 | ¥2.926,00 | 67,90K |
| 2026-09-29 | ¥3.025,00 | -1,14 % | ¥3.055,00 | ¥3.160,00 | ¥3.005,00 | 41,50K |
| 2026-09-28 | ¥3.060,00 | -3,92 % | ¥3.185,00 | ¥3.185,00 | ¥3.060,00 | 32,30K |
| 2026-09-25 | ¥3.185,00 | 0,00 % | ¥3.165,00 | ¥3.240,00 | ¥3.090,00 | 65,70K |
| 2026-09-24 | ¥3.185,00 | +2,08 % | ¥3.120,00 | ¥3.240,00 | ¥3.110,00 | 77,30K |
| 2026-09-18 | ¥3.120,00 | +8,71 % | ¥3.070,00 | ¥3.185,00 | ¥3.005,00 | 199,70K |
| 2026-09-17 | ¥2.870,00 | +3,35 % | ¥2.777,00 | ¥2.925,00 | ¥2.777,00 | 64,10K |
| 2026-09-16 | ¥2.777,00 | -2,77 % | ¥2.861,00 | ¥2.920,00 | ¥2.755,00 | 53,60K |
| 2026-09-15 | ¥2.856,00 | -5,74 % | ¥2.999,00 | ¥3.000,00 | ¥2.755,00 | 186,20K |
| 2026-09-14 | ¥3.030,00 | +5,24 % | ¥2.750,00 | ¥3.100,00 | ¥2.711,00 | 328,60K |
| 2026-09-11 | ¥2.879,00 | -0,48 % | ¥2.866,00 | ¥2.949,00 | ¥2.804,00 | 145,10K |
| 2026-09-10 | ¥2.893,00 | +2,23 % | ¥2.805,00 | ¥2.926,00 | ¥2.750,00 | 61,70K |
| 2026-09-09 | ¥2.830,00 | -0,14 % | ¥2.837,00 | ¥2.874,00 | ¥2.804,00 | 37,70K |
| 2026-09-08 | ¥2.834,00 | -2,54 % | ¥2.900,00 | ¥2.963,00 | ¥2.834,00 | 52,40K |
| 2026-09-07 | ¥2.908,00 | -5,28 % | ¥3.070,00 | ¥3.105,00 | ¥2.900,00 | 191,50K |
| 2026-09-04 | ¥3.070,00 | +7,38 % | ¥2.898,00 | ¥3.070,00 | ¥2.859,00 | 61,90K |
| 2026-09-03 | ¥2.859,00 | -1,14 % | ¥2.940,00 | ¥2.944,00 | ¥2.838,00 | 30,50K |
| 2026-09-02 | ¥2.892,00 | -1,60 % | ¥2.866,00 | ¥2.906,00 | ¥2.795,00 | 50,90K |
| 2026-09-01 | ¥2.939,00 | -3,64 % | ¥3.050,00 | ¥3.050,00 | ¥2.850,00 | 60,10K |
| 2026-08-31 | ¥3.050,00 | -0,33 % | ¥3.130,00 | ¥3.140,00 | ¥3.010,00 | 50,20K |
| 2026-08-28 | ¥3.060,00 | +3,03 % | ¥2.998,00 | ¥3.150,00 | ¥2.951,00 | 75,90K |
| 2026-08-27 | ¥2.970,00 | +2,95 % | ¥2.880,00 | ¥2.998,00 | ¥2.851,00 | 42,00K |
| 2026-08-26 | ¥2.885,00 | +4,60 % | ¥2.770,00 | ¥2.924,00 | ¥2.770,00 | 58,60K |
| 2026-08-25 | ¥2.758,00 | +2,00 % | ¥2.694,00 | ¥2.760,00 | ¥2.658,00 | 25,00K |
| 2026-08-24 | ¥2.704,00 | -3,64 % | ¥2.828,00 | ¥2.875,00 | ¥2.704,00 | 44,00K |
| 2026-08-21 | ¥2.806,00 | +0,07 % | ¥2.850,00 | ¥2.869,00 | ¥2.772,00 | 27,30K |
| 2026-08-20 | ¥2.804,00 | +5,69 % | ¥2.689,00 | ¥2.828,00 | ¥2.659,00 | 32,50K |
| 2026-08-19 | ¥2.653,00 | -2,32 % | ¥2.695,00 | ¥2.713,00 | ¥2.626,00 | 24,00K |
| 2026-08-18 | ¥2.716,00 | +2,34 % | ¥2.677,00 | ¥2.744,00 | ¥2.660,00 | 31,80K |
| 2026-08-17 | ¥2.654,00 | +1,84 % | ¥2.652,00 | ¥2.685,00 | ¥2.616,00 | 20,40K |
| 2026-08-14 | ¥2.606,00 | +2,24 % | ¥2.549,00 | ¥2.640,00 | ¥2.549,00 | 22,50K |
| 2026-08-13 | ¥2.549,00 | -0,31 % | ¥2.551,00 | ¥2.597,00 | ¥2.540,00 | 11,70K |
| 2026-08-12 | ¥2.557,00 | -1,62 % | ¥2.575,00 | ¥2.595,00 | ¥2.557,00 | 9,10K |
| 2026-08-10 | ¥2.599,00 | +3,30 % | ¥2.516,00 | ¥2.620,00 | ¥2.516,00 | 16,20K |
| 2026-08-07 | ¥2.516,00 | -1,33 % | ¥2.557,00 | ¥2.557,00 | ¥2.491,00 | 8,10K |
| 2026-08-06 | ¥2.550,00 | -1,32 % | ¥2.580,00 | ¥2.580,00 | ¥2.524,00 | 11,70K |
| 2026-08-05 | ¥2.584,00 | +4,40 % | ¥2.514,00 | ¥2.593,00 | ¥2.514,00 | 16,60K |
| 2026-08-04 | ¥2.475,00 | +2,36 % | ¥2.390,00 | ¥2.514,00 | ¥2.390,00 | 14,20K |
| 2026-08-03 | ¥2.418,00 | +2,68 % | ¥2.355,00 | ¥2.423,00 | ¥2.300,00 | 13,30K |
| 2026-07-31 | ¥2.355,00 | +3,33 % | ¥2.361,00 | ¥2.408,00 | ¥2.330,00 | 15,10K |
| 2026-07-30 | ¥2.279,00 | +2,20 % | ¥2.230,00 | ¥2.290,00 | ¥2.210,00 | 35,70K |
| 2026-07-29 | ¥2.230,00 | -6,66 % | ¥2.389,00 | ¥2.389,00 | ¥2.182,00 | 57,40K |
| 2026-07-28 | ¥2.389,00 | -5,01 % | ¥2.514,00 | ¥2.514,00 | ¥2.388,00 | 31,10K |
| 2026-07-27 | ¥2.515,00 | +0,24 % | ¥2.509,00 | ¥2.574,00 | ¥2.502,00 | 8,90K |
| 2026-07-24 | ¥2.509,00 | -0,91 % | ¥2.530,00 | ¥2.551,00 | ¥2.472,00 | 35,30K |
| 2026-07-23 | ¥2.532,00 | -2,05 % | ¥2.585,00 | ¥2.592,00 | ¥2.530,00 | 20,70K |
| 2026-07-22 | ¥2.585,00 | +0,51 % | ¥2.615,00 | ¥2.647,00 | ¥2.584,00 | 14,60K |
| 2026-07-21 | ¥2.572,00 | -0,62 % | ¥2.588,00 | ¥2.607,00 | ¥2.550,00 | 16,00K |
| 2026-07-17 | ¥2.588,00 | -2,41 % | ¥2.655,00 | ¥2.702,00 | ¥2.512,00 | 52,60K |
| 2026-07-16 | ¥2.652,00 | -3,11 % | ¥2.731,00 | ¥2.758,00 | ¥2.652,00 | 20,50K |
| 2026-07-15 | ¥2.737,00 | -0,36 % | ¥2.664,00 | ¥2.737,00 | ¥2.630,00 | 35,80K |
| 2026-07-14 | ¥2.747,00 | +5,01 % | ¥2.662,00 | ¥2.747,00 | ¥2.646,00 | 22,80K |
| 2026-07-13 | ¥2.616,00 | -6,70 % | ¥2.804,00 | ¥2.804,00 | ¥2.604,00 | 56,10K |
| 2026-07-10 | ¥2.804,00 | +2,30 % | ¥2.741,00 | ¥2.870,00 | ¥2.741,00 | 26,50K |
| 2026-07-09 | ¥2.741,00 | +1,14 % | ¥2.700,00 | ¥2.759,00 | ¥2.698,00 | 13,30K |
| 2026-07-08 | ¥2.710,00 | -1,81 % | ¥2.740,00 | ¥2.779,00 | ¥2.700,00 | 32,60K |
| 2026-07-07 | ¥2.760,00 | -4,10 % | ¥2.918,00 | ¥2.930,00 | ¥2.753,00 | 43,70K |
| 2026-07-06 | ¥2.878,00 | +2,79 % | ¥2.812,00 | ¥2.924,00 | ¥2.776,00 | 52,90K |
| 2026-07-03 | ¥2.800,00 | +11,07 % | ¥2.621,00 | ¥2.825,00 | ¥2.580,00 | 96,20K |
| 2026-07-02 | ¥2.521,00 | +0,40 % | ¥2.497,00 | ¥2.580,00 | ¥2.497,00 | 32,90K |
| 2026-07-01 | ¥2.511,00 | -3,09 % | ¥2.580,00 | ¥2.588,00 | ¥2.477,00 | 38,00K |
| 2026-06-30 | ¥2.591,00 | +2,21 % | ¥2.569,00 | ¥2.591,00 | ¥2.461,00 | 43,00K |
| 2026-06-29 | ¥2.535,00 | +2,09 % | ¥2.500,00 | ¥2.616,00 | ¥2.497,00 | 52,10K |
| 2026-06-26 | ¥2.483,00 | -6,65 % | ¥2.613,00 | ¥2.613,00 | ¥2.455,00 | 57,10K |
| 2026-06-25 | ¥2.660,00 | +0,72 % | ¥2.700,00 | ¥2.725,00 | ¥2.643,00 | 26,80K |
| 2026-06-24 | ¥2.641,00 | -3,44 % | ¥2.685,00 | ¥2.740,00 | ¥2.618,00 | 36,30K |
| 2026-06-23 | ¥2.735,00 | -4,04 % | ¥2.896,00 | ¥2.896,00 | ¥2.728,00 | 34,60K |
| 2026-06-22 | ¥2.850,00 | +4,86 % | ¥2.690,00 | ¥2.859,00 | ¥2.690,00 | 55,70K |
| 2026-06-19 | ¥2.718,00 | -3,99 % | ¥2.825,00 | ¥2.825,00 | ¥2.686,00 | 87,30K |
| 2026-06-18 | ¥2.831,00 | +0,28 % | ¥2.850,00 | ¥2.919,00 | ¥2.815,00 | 77,60K |
| 2026-06-17 | ¥2.823,00 | -8,20 % | ¥3.060,00 | ¥3.070,00 | ¥2.814,00 | 125,50K |
| 2026-06-16 | ¥3.075,00 | -9,02 % | ¥3.215,00 | ¥3.310,00 | ¥3.075,00 | 130,50K |
| 2026-06-15 | ¥3.380,00 | +9,56 % | ¥3.785,00 | ¥3.785,00 | ¥3.300,00 | 454,10K |
| 2026-06-12 | ¥3.085,00 | -0,96 % | ¥3.240,00 | ¥3.340,00 | ¥3.000,00 | 90,90K |
| 2026-06-11 | ¥3.115,00 | +3,15 % | ¥3.000,00 | ¥3.220,00 | ¥2.982,00 | 92,70K |
| 2026-06-10 | ¥3.020,00 | -8,48 % | ¥3.235,00 | ¥3.235,00 | ¥2.989,00 | 168,30K |
| 2026-06-09 | ¥3.300,00 | +8,91 % | ¥3.100,00 | ¥3.430,00 | ¥3.015,00 | 146,50K |
| 2026-06-08 | ¥3.030,00 | -9,55 % | ¥3.025,00 | ¥3.210,00 | ¥2.911,00 | 277,60K |
| 2026-06-05 | ¥3.350,00 | +0,45 % | ¥3.195,00 | ¥3.585,00 | ¥3.130,00 | 349,80K |
| 2026-06-04 | ¥3.335,00 | -1,62 % | ¥3.455,00 | ¥4.090,00 | ¥3.240,00 | 1,25M |
| 2026-06-03 | ¥3.390,00 | +14,88 % | ¥3.455,00 | ¥3.455,00 | ¥3.140,00 | 1,09M |
| 2026-06-02 | ¥2.951,00 | +20,40 % | ¥2.459,00 | ¥2.951,00 | ¥2.362,00 | 56,20K |
| 2026-06-01 | ¥2.451,00 | -3,47 % | ¥2.530,00 | ¥2.530,00 | ¥2.420,00 | 29,70K |
| 2026-05-29 | ¥2.539,00 | +9,82 % | ¥2.362,00 | ¥2.595,00 | ¥2.360,00 | 70,10K |
| 2026-05-28 | ¥2.312,00 | -1,37 % | ¥2.317,00 | ¥2.391,00 | ¥2.312,00 | 12,30K |
| 2026-05-27 | ¥2.344,00 | -1,84 % | ¥2.391,00 | ¥2.430,00 | ¥2.326,00 | 22,60K |
| 2026-05-26 | ¥2.388,00 | -4,86 % | ¥2.544,00 | ¥2.544,00 | ¥2.365,00 | 45,00K |
| 2026-05-25 | ¥2.510,00 | +9,61 % | ¥2.398,00 | ¥2.510,00 | ¥2.350,00 | 75,00K |