RTBデジタルの株価時系列・推移
- 52週高値
- 20.75（2026/7/9）
- 52週安値
- 3.25（2026/6/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 6.24 | 6.36 | 5.91 | 6.08 | 14,348 | 6.08 |
| 2026/11/5 | 6.74 | 6.74 | 5.77 | 5.95 | 47,303 | 5.95 |
| 2026/11/4 | 7.08 | 7.27 | 6.58 | 6.61 | 19,498 | 6.61 |
| 2026/11/3 | 7.11 | 7.48 | 6.64 | 7.08 | 23,255 | 7.08 |
| 2026/11/2 | 7.42 | 7.71 | 7.01 | 7.11 | 27,430 | 7.11 |
| 2026/10/30 | 7.75 | 8.00 | 7.29 | 7.42 | 33,593 | 7.42 |
| 2026/10/29 | 7.86 | 8.19 | 7.59 | 7.93 | 22,958 | 7.93 |
| 2026/10/28 | 8.04 | 8.39 | 7.75 | 7.84 | 24,525 | 7.84 |
| 2026/10/27 | 7.50 | 8.36 | 7.14 | 8.04 | 31,850 | 8.04 |
| 2026/10/26 | 7.87 | 8.41 | 7.25 | 7.50 | 20,287 | 7.50 |
| 2026/10/23 | 8.05 | 8.48 | 7.81 | 7.94 | 25,543 | 7.94 |
| 2026/10/22 | 8.31 | 8.81 | 7.99 | 8.06 | 34,322 | 8.06 |
| 2026/10/21 | 7.69 | 9.00 | 7.69 | 8.60 | 30,111 | 8.60 |
| 2026/10/20 | 7.47 | 7.84 | 7.47 | 7.75 | 46,091 | 7.75 |
| 2026/10/19 | 7.75 | 7.78 | 7.50 | 7.52 | 32,216 | 7.52 |
| 2026/10/16 | 7.53 | 8.26 | 7.40 | 7.75 | 121,265 | 7.75 |
| 2026/10/15 | 7.56 | 7.79 | 7.25 | 7.57 | 26,053 | 7.57 |
| 2026/10/14 | 7.62 | 7.88 | 7.30 | 7.56 | 56,916 | 7.56 |
| 2026/10/13 | 8.09 | 8.33 | 7.52 | 7.62 | 58,607 | 7.62 |
| 2026/10/12 | 8.08 | 8.52 | 7.64 | 8.09 | 48,072 | 8.09 |
1〜20/124件
