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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 8.51 | 8.78 | 8.01 | 8.15 | 35,180 | 8.15 |
| 2026/10/8 | 8.43 | 8.67 | 8.11 | 8.36 | 45,737 | 8.36 |
| 2026/10/7 | 8.67 | 9.40 | 8.31 | 8.43 | 42,280 | 8.43 |
| 2026/10/6 | 8.93 | 9.18 | 8.58 | 8.73 | 28,001 | 8.73 |
| 2026/10/5 | 9.33 | 9.88 | 8.82 | 8.89 | 51,903 | 8.89 |
| 2026/10/2 | 8.47 | 9.38 | 8.01 | 9.26 | 53,142 | 9.26 |
| 2026/10/1 | 8.96 | 9.13 | 8.00 | 8.47 | 50,545 | 8.47 |
| 2026/9/30 | 9.43 | 9.48 | 8.86 | 8.86 | 37,274 | 8.86 |
| 2026/9/29 | 9.43 | 9.64 | 9.06 | 9.43 | 96,448 | 9.43 |
| 2026/9/28 | 10.23 | 10.27 | 9.25 | 9.36 | 47,372 | 9.36 |
| 2026/9/25 | 10.32 | 11.00 | 9.84 | 10.27 | 85,946 | 10.27 |
| 2026/9/24 | 9.78 | 11.24 | 9.78 | 10.32 | 81,319 | 10.32 |
| 2026/9/23 | 10.25 | 10.81 | 9.59 | 9.84 | 166,046 | 9.84 |
| 2026/9/22 | 8.44 | 9.99 | 8.44 | 9.55 | 186,323 | 9.55 |
| 2026/9/21 | 8.00 | 8.60 | 7.01 | 8.44 | 150,555 | 8.44 |
| 2026/9/18 | 8.48 | 8.68 | 7.29 | 8.02 | 542,457 | 8.02 |
| 2026/9/17 | 11.30 | 11.40 | 8.27 | 8.69 | 847,278 | 8.69 |
| 2026/9/16 | 7.26 | 9.19 | 6.81 | 8.89 | 347,761 | 8.89 |
| 2026/9/15 | 7.07 | 7.97 | 6.83 | 7.26 | 90,408 | 7.26 |
| 2026/9/14 | 7.63 | 8.45 | 6.91 | 7.11 | 72,236 | 7.11 |
1〜20/104件
