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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,054 | 1,059 | 1,051 | 1,059 | 7,000 | 1,059 |
| 2024-05-23 | 1,067 | 1,067 | 1,058 | 1,059 | 5,000 | 1,059 |
| 2024-05-22 | 1,069 | 1,069 | 1,063 | 1,064 | 7,400 | 1,064 |
| 2024-05-21 | 1,065 | 1,069 | 1,061 | 1,069 | 7,400 | 1,069 |
| 2024-05-20 | 1,059 | 1,065 | 1,058 | 1,065 | 14,800 | 1,065 |
| 2024-05-17 | 1,052 | 1,059 | 1,050 | 1,059 | 13,300 | 1,059 |
| 2024-05-16 | 1,050 | 1,051 | 1,042 | 1,050 | 10,700 | 1,050 |
| 2024-05-15 | 1,052 | 1,053 | 1,046 | 1,050 | 6,400 | 1,050 |
| 2024-05-14 | 1,052 | 1,052 | 1,046 | 1,050 | 5,600 | 1,050 |
| 2024-05-13 | 1,050 | 1,051 | 1,046 | 1,050 | 7,700 | 1,050 |
| 2024-05-10 | 1,050 | 1,050 | 1,043 | 1,050 | 6,300 | 1,050 |
| 2024-05-09 | 1,044 | 1,051 | 1,040 | 1,051 | 4,900 | 1,051 |
| 2024-05-08 | 1,043 | 1,048 | 1,037 | 1,038 | 9,900 | 1,038 |
| 2024-05-07 | 1,054 | 1,054 | 1,044 | 1,044 | 10,400 | 1,044 |
| 2024-05-02 | 1,049 | 1,054 | 1,047 | 1,050 | 12,500 | 1,050 |
| 2024-05-01 | 1,038 | 1,050 | 1,036 | 1,049 | 14,500 | 1,049 |
| 2024-04-30 | 1,039 | 1,041 | 1,033 | 1,039 | 13,600 | 1,039 |
| 2024-04-26 | 1,026 | 1,037 | 1,023 | 1,036 | 13,100 | 1,036 |
| 2024-04-25 | 1,036 | 1,036 | 1,026 | 1,026 | 6,400 | 1,026 |
| 2024-04-24 | 1,027 | 1,037 | 1,027 | 1,030 | 8,600 | 1,030 |
| 2024-04-23 | 1,017 | 1,027 | 1,017 | 1,027 | 6,600 | 1,027 |
| 2024-04-22 | 1,008 | 1,020 | 1,008 | 1,017 | 8,900 | 1,017 |
| 2024-04-19 | 1,022 | 1,023 | 1,005 | 1,007 | 29,600 | 1,007 |
| 2024-04-18 | 1,019 | 1,023 | 1,017 | 1,022 | 8,800 | 1,022 |
| 2024-04-17 | 1,020 | 1,022 | 1,011 | 1,015 | 22,700 | 1,015 |
| 2024-04-16 | 1,035 | 1,035 | 1,020 | 1,020 | 20,500 | 1,020 |
| 2024-04-15 | 1,035 | 1,041 | 1,035 | 1,035 | 10,700 | 1,035 |
| 2024-04-12 | 1,039 | 1,042 | 1,034 | 1,038 | 12,600 | 1,038 |
| 2024-04-11 | 1,042 | 1,043 | 1,034 | 1,043 | 7,200 | 1,043 |
| 2024-04-10 | 1,049 | 1,049 | 1,040 | 1,043 | 7,000 | 1,043 |
| 2024-04-09 | 1,040 | 1,048 | 1,039 | 1,047 | 8,600 | 1,047 |
| 2024-04-08 | 1,039 | 1,040 | 1,032 | 1,034 | 12,200 | 1,034 |
| 2024-04-05 | 1,030 | 1,036 | 1,027 | 1,036 | 11,500 | 1,036 |
| 2024-04-04 | 1,040 | 1,043 | 1,030 | 1,039 | 14,600 | 1,039 |
| 2024-04-03 | 1,030 | 1,045 | 1,030 | 1,039 | 15,400 | 1,039 |
| 2024-04-02 | 1,046 | 1,047 | 1,030 | 1,032 | 27,400 | 1,032 |
| 2024-04-01 | 1,055 | 1,061 | 1,046 | 1,046 | 21,600 | 1,046 |
| 2024-03-29 | 1,045 | 1,055 | 1,042 | 1,047 | 29,000 | 1,047 |
| 2024-03-28 | 1,063 | 1,072 | 1,045 | 1,045 | 134,300 | 1,045 |
| 2024-03-27 | 1,126 | 1,128 | 1,115 | 1,117 | 99,500 | 1,117 |
| 2024-03-26 | 1,122 | 1,132 | 1,112 | 1,132 | 45,000 | 1,132 |
| 2024-03-25 | 1,131 | 1,141 | 1,116 | 1,118 | 90,100 | 1,118 |
| 2024-03-22 | 1,128 | 1,129 | 1,117 | 1,123 | 34,500 | 1,123 |
| 2024-03-21 | 1,141 | 1,145 | 1,123 | 1,126 | 48,100 | 1,126 |
| 2024-03-19 | 1,135 | 1,139 | 1,128 | 1,139 | 24,000 | 1,139 |
| 2024-03-18 | 1,135 | 1,139 | 1,131 | 1,135 | 19,300 | 1,135 |
| 2024-03-15 | 1,129 | 1,137 | 1,126 | 1,126 | 21,500 | 1,126 |
| 2024-03-14 | 1,122 | 1,130 | 1,116 | 1,129 | 29,400 | 1,129 |
| 2024-03-13 | 1,116 | 1,121 | 1,110 | 1,113 | 16,000 | 1,113 |
| 2024-03-12 | 1,101 | 1,112 | 1,097 | 1,112 | 20,400 | 1,112 |
| 2024-03-11 | 1,125 | 1,125 | 1,098 | 1,101 | 33,900 | 1,101 |
| 2024-03-08 | 1,116 | 1,126 | 1,114 | 1,125 | 34,100 | 1,125 |
| 2024-03-07 | 1,095 | 1,110 | 1,094 | 1,110 | 30,700 | 1,110 |
| 2024-03-06 | 1,085 | 1,094 | 1,085 | 1,087 | 23,100 | 1,087 |
| 2024-03-05 | 1,090 | 1,094 | 1,079 | 1,094 | 20,700 | 1,094 |
| 2024-03-04 | 1,095 | 1,095 | 1,083 | 1,087 | 21,500 | 1,087 |
| 2024-03-01 | 1,098 | 1,098 | 1,077 | 1,081 | 24,800 | 1,081 |
| 2024-02-29 | 1,096 | 1,104 | 1,091 | 1,091 | 28,600 | 1,091 |
| 2024-02-28 | 1,077 | 1,095 | 1,075 | 1,091 | 46,300 | 1,091 |
| 2024-02-27 | 1,070 | 1,078 | 1,067 | 1,076 | 27,600 | 1,076 |
| 2024-02-26 | 1,060 | 1,070 | 1,055 | 1,066 | 26,600 | 1,066 |
| 2024-02-22 | 1,061 | 1,066 | 1,043 | 1,047 | 35,400 | 1,047 |
| 2024-02-21 | 1,066 | 1,066 | 1,058 | 1,060 | 23,400 | 1,060 |
| 2024-02-20 | 1,082 | 1,085 | 1,066 | 1,066 | 35,300 | 1,066 |
| 2024-02-19 | 1,060 | 1,083 | 1,060 | 1,083 | 42,900 | 1,083 |
| 2024-02-16 | 1,040 | 1,059 | 1,035 | 1,059 | 49,500 | 1,059 |
| 2024-02-15 | 1,045 | 1,045 | 1,023 | 1,030 | 45,100 | 1,030 |
| 2024-02-14 | 1,030 | 1,030 | 1,013 | 1,015 | 33,300 | 1,015 |
| 2024-02-13 | 1,040 | 1,040 | 1,026 | 1,030 | 27,000 | 1,030 |
| 2024-02-09 | 1,030 | 1,040 | 1,029 | 1,036 | 17,100 | 1,036 |
| 2024-02-08 | 1,035 | 1,035 | 1,022 | 1,030 | 33,700 | 1,030 |
| 2024-02-07 | 1,048 | 1,049 | 1,035 | 1,037 | 25,900 | 1,037 |
| 2024-02-06 | 1,047 | 1,055 | 1,043 | 1,049 | 25,300 | 1,049 |
| 2024-02-05 | 1,038 | 1,044 | 1,036 | 1,044 | 22,200 | 1,044 |
| 2024-02-02 | 1,034 | 1,039 | 1,032 | 1,038 | 13,400 | 1,038 |
| 2024-02-01 | 1,036 | 1,039 | 1,033 | 1,038 | 22,900 | 1,038 |
| 2024-01-31 | 1,039 | 1,039 | 1,032 | 1,039 | 30,000 | 1,039 |
| 2024-01-30 | 1,035 | 1,038 | 1,032 | 1,036 | 19,100 | 1,036 |
| 2024-01-29 | 1,035 | 1,038 | 1,032 | 1,038 | 26,200 | 1,038 |
| 2024-01-26 | 1,032 | 1,032 | 1,026 | 1,028 | 14,200 | 1,028 |
| 2024-01-25 | 1,033 | 1,034 | 1,025 | 1,032 | 17,800 | 1,032 |
| 2024-01-24 | 1,037 | 1,037 | 1,027 | 1,027 | 15,400 | 1,027 |
| 2024-01-23 | 1,035 | 1,036 | 1,031 | 1,036 | 13,700 | 1,036 |
| 2024-01-22 | 1,026 | 1,034 | 1,026 | 1,031 | 18,400 | 1,031 |
| 2024-01-19 | 1,026 | 1,029 | 1,022 | 1,026 | 18,900 | 1,026 |
| 2024-01-18 | 1,030 | 1,030 | 1,023 | 1,023 | 22,500 | 1,023 |
| 2024-01-17 | 1,030 | 1,038 | 1,025 | 1,025 | 27,900 | 1,025 |
| 2024-01-16 | 1,037 | 1,039 | 1,030 | 1,030 | 14,700 | 1,030 |
| 2024-01-15 | 1,030 | 1,038 | 1,030 | 1,037 | 26,000 | 1,037 |
| 2024-01-12 | 1,035 | 1,035 | 1,025 | 1,028 | 41,500 | 1,028 |
| 2024-01-11 | 1,034 | 1,035 | 1,027 | 1,029 | 20,100 | 1,029 |
| 2024-01-10 | 1,030 | 1,040 | 1,029 | 1,030 | 27,900 | 1,030 |
| 2024-01-09 | 1,025 | 1,033 | 1,025 | 1,031 | 30,000 | 1,031 |
| 2024-01-05 | 1,020 | 1,025 | 1,020 | 1,021 | 17,500 | 1,021 |
| 2024-01-04 | 1,015 | 1,022 | 1,010 | 1,019 | 23,200 | 1,019 |
分割・併合履歴 ： [2015-03-27]1株→2株
