リッジポスト・キャピタルの株価時系列・推移
- 52週高値
- 11.29（2026/2/11）
- 52週安値
- 6.79（2026/4/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 8.00 | 8.21 | 7.93 | 7.94 | 422,702 | 7.94 |
| 2026/10/8 | 7.87 | 8.01 | 7.73 | 7.98 | 671,782 | 7.98 |
| 2026/10/7 | 7.87 | 8.04 | 7.80 | 7.91 | 560,625 | 7.91 |
| 2026/10/6 | 7.96 | 8.21 | 7.92 | 7.97 | 705,138 | 7.97 |
| 2026/10/5 | 7.60 | 7.99 | 7.57 | 7.89 | 707,358 | 7.89 |
| 2026/10/2 | 7.60 | 7.69 | 7.50 | 7.62 | 520,908 | 7.62 |
| 2026/10/1 | 7.45 | 7.62 | 7.29 | 7.50 | 542,872 | 7.50 |
| 2026/9/30 | 7.43 | 7.45 | 7.27 | 7.43 | 505,265 | 7.43 |
| 2026/9/29 | 7.37 | 7.39 | 7.23 | 7.35 | 395,867 | 7.35 |
| 2026/9/28 | 7.46 | 7.56 | 7.30 | 7.33 | 518,102 | 7.33 |
| 2026/9/25 | 7.45 | 7.55 | 7.35 | 7.54 | 757,025 | 7.54 |
| 2026/9/24 | 7.68 | 7.75 | 7.26 | 7.40 | 542,217 | 7.40 |
| 2026/9/23 | 7.84 | 7.88 | 7.70 | 7.72 | 475,783 | 7.72 |
| 2026/9/22 | 8.01 | 8.03 | 7.85 | 7.92 | 579,660 | 7.92 |
| 2026/9/21 | 8.00 | 8.00 | 7.75 | 7.89 | 562,806 | 7.89 |
| 2026/9/18 | 7.94 | 8.05 | 7.82 | 7.87 | 1,329,181 | 7.87 |
| 2026/9/17 | 8.06 | 8.13 | 7.74 | 7.96 | 630,388 | 7.96 |
| 2026/9/16 | 7.93 | 8.02 | 7.81 | 7.91 | 535,977 | 7.91 |
| 2026/9/15 | 8.04 | 8.04 | 7.87 | 7.91 | 580,107 | 7.91 |
| 2026/9/14 | 8.12 | 8.18 | 8.01 | 8.05 | 507,939 | 8.05 |
1〜20/167件
