6082 (株)ライドオンエクスプレスホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 998 | 1,004 | 997 | 998 | 5,200 | 998 |
| 2025-05-07 | 1,000 | 1,004 | 998 | 999 | 7,400 | 999 |
| 2025-05-02 | 1,001 | 1,003 | 992 | 997 | 21,600 | 997 |
| 2025-05-01 | 1,011 | 1,011 | 1,001 | 1,001 | 6,700 | 1,001 |
| 2025-04-30 | 1,006 | 1,054 | 969 | 1,011 | 77,800 | 1,011 |
| 2025-04-28 | 1,002 | 1,015 | 999 | 1,015 | 14,900 | 1,015 |
| 2025-04-25 | 1,000 | 1,006 | 1,000 | 1,002 | 5,600 | 1,002 |
| 2025-04-24 | 1,023 | 1,023 | 1,004 | 1,004 | 5,200 | 1,004 |
| 2025-04-23 | 1,020 | 1,025 | 1,015 | 1,025 | 12,400 | 1,025 |
| 2025-04-22 | 1,012 | 1,018 | 1,012 | 1,017 | 9,500 | 1,017 |
| 2025-04-21 | 1,007 | 1,013 | 1,004 | 1,012 | 8,300 | 1,012 |
| 2025-04-18 | 1,000 | 1,008 | 999 | 1,007 | 19,800 | 1,007 |
| 2025-04-17 | 993 | 996 | 991 | 993 | 3,500 | 993 |
| 2025-04-16 | 994 | 997 | 993 | 993 | 4,600 | 993 |
| 2025-04-15 | 1,000 | 1,001 | 993 | 993 | 8,400 | 993 |
| 2025-04-14 | 997 | 1,000 | 994 | 998 | 10,400 | 998 |
| 2025-04-11 | 987 | 998 | 978 | 997 | 13,400 | 997 |
| 2025-04-10 | 994 | 1,000 | 986 | 1,000 | 21,800 | 1,000 |
| 2025-04-09 | 983 | 983 | 965 | 965 | 24,200 | 965 |
| 2025-04-08 | 970 | 990 | 965 | 983 | 20,700 | 983 |
| 2025-04-07 | 971 | 974 | 931 | 955 | 48,200 | 955 |
| 2025-04-04 | 992 | 992 | 980 | 986 | 40,000 | 986 |
| 2025-04-03 | 997 | 998 | 995 | 996 | 27,400 | 996 |
| 2025-04-02 | 1,000 | 1,003 | 998 | 998 | 21,800 | 998 |
| 2025-04-01 | 1,002 | 1,005 | 1,000 | 1,000 | 14,900 | 1,000 |
| 2025-03-31 | 1,005 | 1,008 | 1,001 | 1,001 | 20,900 | 1,001 |
| 2025-03-28 | 1,029 | 1,032 | 1,007 | 1,016 | 134,400 | 1,016 |
| 2025-03-27 | 1,046 | 1,048 | 1,025 | 1,025 | 100,700 | 1,025 |
| 2025-03-26 | 1,047 | 1,051 | 1,045 | 1,051 | 29,500 | 1,051 |
| 2025-03-25 | 1,051 | 1,052 | 1,047 | 1,048 | 25,700 | 1,048 |
| 2025-03-24 | 1,055 | 1,056 | 1,052 | 1,052 | 34,100 | 1,052 |
| 2025-03-21 | 1,054 | 1,055 | 1,050 | 1,055 | 26,300 | 1,055 |
| 2025-03-19 | 1,050 | 1,053 | 1,047 | 1,051 | 23,600 | 1,051 |
| 2025-03-18 | 1,048 | 1,050 | 1,046 | 1,046 | 20,800 | 1,046 |
| 2025-03-17 | 1,049 | 1,049 | 1,043 | 1,045 | 34,900 | 1,045 |
| 2025-03-14 | 1,040 | 1,046 | 1,039 | 1,043 | 16,300 | 1,043 |
| 2025-03-13 | 1,046 | 1,046 | 1,038 | 1,038 | 14,600 | 1,038 |
| 2025-03-12 | 1,041 | 1,048 | 1,041 | 1,046 | 11,800 | 1,046 |
| 2025-03-11 | 1,049 | 1,049 | 1,037 | 1,044 | 17,100 | 1,044 |
| 2025-03-10 | 1,049 | 1,049 | 1,043 | 1,049 | 28,100 | 1,049 |
| 2025-03-07 | 1,050 | 1,050 | 1,040 | 1,049 | 14,100 | 1,049 |
| 2025-03-06 | 1,050 | 1,052 | 1,048 | 1,051 | 16,100 | 1,051 |
| 2025-03-05 | 1,049 | 1,050 | 1,043 | 1,050 | 10,800 | 1,050 |
| 2025-03-04 | 1,050 | 1,050 | 1,045 | 1,047 | 8,200 | 1,047 |
| 2025-03-03 | 1,049 | 1,049 | 1,041 | 1,048 | 12,800 | 1,048 |
| 2025-02-28 | 1,043 | 1,044 | 1,032 | 1,040 | 10,800 | 1,040 |
| 2025-02-27 | 1,033 | 1,040 | 1,029 | 1,040 | 19,000 | 1,040 |
| 2025-02-26 | 1,041 | 1,042 | 1,028 | 1,029 | 12,300 | 1,029 |
| 2025-02-25 | 1,041 | 1,042 | 1,035 | 1,040 | 12,900 | 1,040 |
| 2025-02-21 | 1,039 | 1,048 | 1,039 | 1,041 | 6,800 | 1,041 |
| 2025-02-20 | 1,050 | 1,050 | 1,040 | 1,040 | 12,900 | 1,040 |
| 2025-02-19 | 1,049 | 1,050 | 1,044 | 1,045 | 8,100 | 1,045 |
| 2025-02-18 | 1,038 | 1,049 | 1,037 | 1,049 | 12,400 | 1,049 |
| 2025-02-17 | 1,025 | 1,035 | 1,025 | 1,035 | 17,900 | 1,035 |
| 2025-02-14 | 1,021 | 1,023 | 1,018 | 1,023 | 6,400 | 1,023 |
| 2025-02-13 | 1,016 | 1,021 | 1,016 | 1,021 | 7,800 | 1,021 |
| 2025-02-12 | 1,020 | 1,022 | 1,017 | 1,018 | 9,500 | 1,018 |
| 2025-02-10 | 1,020 | 1,022 | 1,019 | 1,019 | 9,300 | 1,019 |
| 2025-02-07 | 1,014 | 1,020 | 1,012 | 1,020 | 5,700 | 1,020 |
| 2025-02-06 | 1,015 | 1,016 | 1,010 | 1,010 | 4,700 | 1,010 |
| 2025-02-05 | 1,015 | 1,016 | 1,013 | 1,014 | 6,500 | 1,014 |
| 2025-02-04 | 1,019 | 1,019 | 1,010 | 1,010 | 8,700 | 1,010 |
| 2025-02-03 | 1,020 | 1,020 | 1,011 | 1,011 | 12,200 | 1,011 |
| 2025-01-31 | 1,017 | 1,020 | 1,015 | 1,020 | 5,200 | 1,020 |
| 2025-01-30 | 1,012 | 1,017 | 1,012 | 1,017 | 9,900 | 1,017 |
| 2025-01-29 | 1,011 | 1,012 | 1,008 | 1,012 | 4,500 | 1,012 |
| 2025-01-28 | 1,010 | 1,010 | 1,007 | 1,010 | 7,500 | 1,010 |
| 2025-01-27 | 1,005 | 1,010 | 1,004 | 1,010 | 6,300 | 1,010 |
| 2025-01-24 | 1,002 | 1,006 | 1,001 | 1,004 | 2,800 | 1,004 |
| 2025-01-23 | 1,001 | 1,005 | 1,001 | 1,002 | 5,000 | 1,002 |
| 2025-01-22 | 1,004 | 1,006 | 1,002 | 1,002 | 5,500 | 1,002 |
| 2025-01-21 | 1,001 | 1,004 | 1,001 | 1,003 | 2,900 | 1,003 |
| 2025-01-20 | 1,003 | 1,005 | 1,000 | 1,000 | 7,900 | 1,000 |
| 2025-01-17 | 1,001 | 1,004 | 1,000 | 1,002 | 9,500 | 1,002 |
| 2025-01-16 | 1,006 | 1,006 | 1,000 | 1,001 | 8,200 | 1,001 |
| 2025-01-15 | 1,003 | 1,004 | 1,000 | 1,000 | 14,300 | 1,000 |
| 2025-01-14 | 1,002 | 1,004 | 1,000 | 1,000 | 37,100 | 1,000 |
| 2025-01-10 | 1,001 | 1,007 | 1,000 | 1,001 | 70,000 | 1,001 |
| 2025-01-09 | 1,011 | 1,011 | 1,002 | 1,002 | 21,500 | 1,002 |
| 2025-01-08 | 1,010 | 1,011 | 1,005 | 1,007 | 20,700 | 1,007 |
| 2025-01-07 | 1,010 | 1,010 | 1,006 | 1,007 | 25,500 | 1,007 |
| 2025-01-06 | 1,008 | 1,010 | 1,005 | 1,005 | 39,500 | 1,005 |
分割・併合履歴 ： [2015-03-27]1株→2株