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 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 11.32 | 11.65 | 10.93 | 11.44 | 212,095 | 11.44 |
| 2026/9/3 | 12.11 | 12.43 | 11.18 | 11.32 | 43,327 | 11.32 |
| 2026/9/2 | 12.51 | 12.59 | 12.04 | 12.15 | 121,239 | 12.15 |
| 2026/9/1 | 13.31 | 14.08 | 12.34 | 12.42 | 39,003 | 12.42 |
| 2026/8/31 | 12.99 | 14.39 | 12.31 | 13.47 | 38,560 | 13.47 |
| 2026/8/28 | 13.09 | 13.73 | 12.55 | 12.99 | 32,644 | 12.99 |
| 2026/8/27 | 12.51 | 13.89 | 12.27 | 12.94 | 44,725 | 12.94 |
| 2026/8/26 | 12.67 | 13.65 | 12.00 | 12.51 | 45,666 | 12.51 |
| 2026/8/25 | 12.32 | 13.52 | 12.32 | 12.67 | 35,737 | 12.67 |
| 2026/8/24 | 13.57 | 14.51 | 12.30 | 12.31 | 49,959 | 12.31 |
| 2026/8/21 | 14.30 | 15.00 | 13.18 | 13.59 | 57,018 | 13.59 |
| 2026/8/20 | 13.32 | 14.90 | 13.32 | 14.23 | 59,257 | 14.23 |
| 2026/8/19 | 16.51 | 16.51 | 10.51 | 13.32 | 274,225 | 13.32 |
| 2026/8/18 | 16.90 | 17.00 | 15.95 | 16.23 | 36,032 | 16.23 |
| 2026/8/17 | 17.65 | 18.50 | 16.70 | 16.90 | 48,052 | 16.90 |
| 2026/8/14 | 17.11 | 17.53 | 16.73 | 17.39 | 22,738 | 17.39 |
| 2026/8/13 | 17.30 | 17.70 | 16.73 | 17.30 | 64,805 | 17.30 |
| 2026/8/12 | 17.30 | 17.85 | 16.50 | 16.62 | 32,846 | 16.62 |
| 2026/8/11 | 17.23 | 17.50 | 16.50 | 17.04 | 31,721 | 17.04 |
| 2026/8/10 | 16.96 | 17.71 | 15.29 | 16.74 | 21,962 | 16.74 |
1〜20/80件
