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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30865868861867115,100867
2016-12-29876880863865244,400865
2016-12-2887388987388684,300886
2016-12-2786887486787281,400872
2016-12-2686487386486867,300868
2016-12-22875876862864166,100864
2016-12-2188989087487786,100877
2016-12-2088589088288861,800888
2016-12-1987688387488366,100883
2016-12-1688088287287648,700876
2016-12-15882888873878104,900878
2016-12-1489289287988491,800884
2016-12-13886895882890116,900890
2016-12-12865886865886137,700886
2016-12-09865867856866163,200866
2016-12-08888888865869153,600869
2016-12-07875890873888113,500888
2016-12-0687187786987394,100873
2016-12-05889891863866226,700866
2016-12-02890894885888106,300888
2016-12-0189090188789090,700890
2016-11-30899899884886106,000886
2016-11-29911913888891134,800891
2016-11-28900907895907100,200907
2016-11-25900901890899171,200899
2016-11-24880914877911254,900911
2016-11-22881881870878260,200878
2016-11-21886892882884183,900884
2016-11-18903905881886272,300886
2016-11-1791892290390697,100906
2016-11-16926935909917126,200917
2016-11-15929933900929212,900929
2016-11-14883932861931606,800931
2016-11-111,0451,0561,0121,01854,9001,018
2016-11-101,0421,0551,0311,03997,5001,039
2016-11-091,0561,0569871,018182,3001,018
2016-11-081,0281,0531,0281,04984,6001,049
2016-11-071,0181,0361,0141,02546,3001,025
2016-11-041,0171,0221,0051,01893,7001,018
2016-11-021,0481,0481,0321,03698,0001,036
2016-11-011,0591,0591,0471,05053,9001,050
2016-10-311,0561,0641,0501,05261,3001,052
2016-10-281,0391,0531,0331,04699,3001,046
2016-10-271,0391,0411,0301,03268,2001,032
2016-10-261,0471,0481,0271,03191,2001,031
2016-10-251,0231,0441,0221,04147,5001,041
2016-10-241,0501,0501,0201,02588,6001,025
2016-10-211,0391,0541,0311,04171,8001,041
2016-10-201,0481,0481,0331,03845,4001,038
2016-10-191,0141,0431,0131,041117,1001,041
2016-10-171,0051,0139951,00687,5001,006
2016-10-139991,00799199950,800999
2016-10-129821,001966991108,300991
2016-10-119921,00098398468,300984
2016-10-071,0081,00898299060,900990
2016-10-061,0101,0141,0021,00292,6001,002
2016-10-059781,0099761,002122,2001,002
2016-10-0497698497097336,000973
2016-10-0397997996897255,500972
2016-09-3096097295696835,100968
2016-09-2997397896296454,400964
2016-09-2896597595897250,600972
2016-09-2797697896497563,900975
2016-09-2697398997097479,200974
2016-09-2397097896597362,800973
2016-09-2197097094796568,500965
2016-09-20943972940962107,800962
2016-09-1692393992293640,600936
2016-09-15928928917923138,900923
2016-09-1493594893193952,500939
2016-09-1393193992593956,900939
2016-09-1293093492193159,800931
2016-09-09920942916935108,300935
2016-09-08933934921928166,500928
2016-09-07960961938942134,000942
2016-09-0695797495696660,800966
2016-09-05971980955957102,500957
2016-09-02965966952952109,900952
2016-09-01932963932950142,600950
2016-08-3192694392093097,100930
2016-08-30920924915920101,800920
2016-08-2992092991091966,600919
2016-08-26912917904913102,200913
2016-08-25920933910914147,100914
2016-08-24925925913920184,400920
2016-08-23954955930933233,900933
2016-08-22940968938958181,000958
2016-08-19979981942945343,000945
2016-08-18980981965976249,200976
2016-08-171,0041,004988990295,500990
2016-08-161,0511,0581,0001,004362,5001,004
2016-08-151,1501,1531,0431,050415,3001,050
2016-08-121,1901,1981,1561,160119,6001,160
2016-08-101,1901,2361,1901,21784,7001,217
2016-08-091,2141,2601,2001,23352,5001,233
2016-08-081,1841,2031,1721,20332,9001,203
2016-08-051,1991,2061,1561,15956,6001,159
2016-08-041,2101,2101,1771,18461,7001,184
2016-08-031,2111,2121,1951,20246,5001,202
2016-08-021,2151,2351,2051,22427,4001,224
2016-08-011,2271,2541,2111,22657,5001,226
2016-07-291,2101,2291,1861,22184,8001,221
2016-07-281,2151,2431,2041,21159,2001,211
2016-07-271,2331,2401,2001,214123,4001,214
2016-07-261,2711,2851,2321,23687,2001,236
2016-07-251,2951,3111,2751,27763,0001,277
2016-07-221,3201,3331,2861,30083,1001,300
2016-07-211,4111,4331,3131,32094,3001,320
2016-07-201,4291,4411,4121,42623,3001,426
2016-07-191,4111,4231,3961,41616,0001,416
2016-07-151,4421,4601,3841,41169,4001,411
2016-07-141,4501,4631,4161,45052,5001,450
2016-07-131,4481,4501,4221,44025,8001,440
2016-07-121,4601,4601,4171,42446,6001,424
2016-07-111,4601,4841,4121,43062,2001,430
2016-07-081,4451,4451,3911,41279,8001,412
2016-07-071,5001,5151,4531,46538,3001,465
2016-07-061,4661,5001,4321,49465,8001,494
2016-07-051,5401,5451,4551,50481,3001,504
2016-07-041,3621,5001,3621,500151,3001,500
2016-07-011,2961,3091,2791,30714,7001,307
2016-06-301,2961,3051,2781,28530,2001,285
2016-06-291,2591,2781,2511,27649,6001,276
2016-06-281,2391,2491,2031,24928,1001,249
2016-06-271,2061,2361,1991,22352,4001,223
2016-06-241,3191,3191,1571,21466,0001,214
2016-06-231,3001,3051,2591,29928,8001,299
2016-06-221,3281,3311,2811,29825,2001,298
2016-06-211,3001,3441,2871,32648,3001,326
2016-06-201,2761,2941,2461,28129,3001,281
2016-06-171,2241,2431,2221,22947,5001,229
2016-06-161,2581,2671,2121,22042,2001,220
2016-06-151,2311,2451,2061,23156,6001,231
2016-06-141,3051,3051,2231,23586,6001,235
2016-06-131,3501,3501,3051,30838,8001,308
2016-06-101,4191,4191,3421,35147,0001,351
2016-06-091,3991,3991,3651,37219,0001,372
2016-06-081,3901,3991,3701,39220,0001,392
2016-06-071,3811,3871,3651,37430,2001,374
2016-06-061,3951,3951,3611,37428,5001,374
2016-06-031,3741,4001,3681,39543,1001,395
2016-06-021,3911,3911,3441,35575,1001,355
2016-06-011,4151,4171,3901,39924,9001,399
2016-05-311,4441,4461,4181,42323,0001,423
2016-05-301,4411,4491,4241,43729,4001,437
2016-05-271,4401,4421,4141,44126,1001,441
2016-05-261,4311,4651,4311,44371,3001,443
2016-05-251,3511,4091,3511,40274,0001,402
2016-05-241,3501,3541,3231,33734,4001,337
2016-05-231,3441,3611,3181,36151,6001,361
2016-05-201,3401,3541,3131,34157,8001,341
2016-05-191,3951,3951,3101,340138,8001,340
2016-05-181,4551,4871,3871,395106,9001,395
2016-05-171,4531,4801,4501,46040,7001,460
2016-05-161,5291,5351,4661,471110,0001,471
2016-05-131,6311,6311,5621,58140,5001,581
2016-05-121,6571,6571,6101,62442,9001,624
2016-05-111,5801,6851,5801,66993,6001,669
2016-05-101,5351,5711,5191,56640,4001,566
2016-05-091,4691,5391,4671,52941,7001,529
2016-05-061,4531,4661,4161,46064,2001,460
2016-05-021,4721,4721,4381,45277,9001,452
2016-04-281,5231,5601,4981,50272,4001,502
2016-04-271,5111,5331,5011,51087,8001,510
2016-04-261,5371,5501,5061,52532,4001,525
2016-04-251,5821,5841,5211,53249,4001,532
2016-04-221,6001,6001,5431,55195,8001,551
2016-04-211,6031,6271,5861,62538,1001,625
2016-04-201,5951,6081,5811,58336,3001,583
2016-04-191,5621,5891,5561,57923,5001,579
2016-04-181,5571,5571,5071,53237,5001,532
2016-04-151,5481,5801,5481,55631,1001,556
2016-04-141,5411,5851,5381,58276,2001,582
2016-04-131,5541,5601,5051,506117,0001,506
2016-04-121,5771,5951,5511,55147,5001,551
2016-04-111,6001,6041,5601,57745,9001,577
2016-04-081,5901,6401,5701,59656,7001,596
2016-04-071,6021,6501,5901,61938,8001,619
2016-04-061,6151,6541,5921,59554,1001,595
2016-04-051,7441,7581,6301,65566,2001,655
2016-04-041,7471,7881,7071,76850,3001,768
2016-04-011,8391,8391,7511,75365,7001,753
2016-03-311,8451,8591,8171,84544,8001,845
2016-03-301,7741,8551,7741,84982,2001,849
2016-03-291,7321,8051,7301,76986,5001,769
2016-03-281,8081,8121,7751,78281,5001,782
2016-03-251,8101,8131,7771,79550,9001,795
2016-03-241,7461,8101,7301,786113,6001,786
2016-03-231,7981,7981,7241,729102,5001,729
2016-03-221,8101,8481,7871,79766,5001,797
2016-03-181,8131,8131,7751,81030,4001,810
2016-03-171,8421,8651,7751,78775,3001,787
2016-03-161,8451,8701,8311,84572,0001,845
2016-03-151,8531,8871,8421,84631,2001,846
2016-03-141,9151,9151,8521,86246,1001,862
2016-03-111,8691,8911,8441,88253,2001,882
2016-03-101,8171,9181,8171,91778,9001,917
2016-03-091,8211,8221,7611,81339,6001,813
2016-03-081,8951,8951,7991,82250,0001,822
2016-03-071,9291,9301,8801,89351,6001,893
2016-03-041,8051,9191,8001,905106,2001,905
2016-03-031,8271,8381,7621,77765,2001,777
2016-03-021,8661,8661,8261,82740,7001,827
2016-03-011,7941,8501,7711,82639,8001,826
2016-02-291,8171,8171,7641,78134,3001,781
2016-02-261,7751,8181,7591,78128,0001,781
2016-02-251,7301,8041,7301,78732,2001,787
2016-02-241,7051,7651,7011,71529,1001,715
2016-02-231,7981,8071,6971,70552,5001,705
2016-02-221,7301,7751,7131,75234,4001,752
2016-02-191,7851,7851,6721,71367,4001,713
2016-02-181,8291,8411,7631,77249,4001,772
2016-02-171,8331,8601,7181,741107,8001,741
2016-02-161,7951,9951,7951,877105,5001,877
2016-02-151,7761,7991,7001,76187,7001,761
2016-02-121,7501,8351,6501,714163,0001,714
2016-02-101,9802,0021,8711,91045,4001,910
2016-02-091,9982,0571,9561,96276,2001,962
2016-02-082,1232,1511,9992,059145,0002,059
2016-02-052,2062,3002,0972,171103,0002,171
2016-02-042,4502,4502,1622,220133,4002,220
2016-02-032,4792,4952,3782,45392,5002,453
2016-02-022,4982,5842,4702,57281,6002,572
2016-02-012,5212,5392,4662,48791,0002,487
2016-01-292,3702,5192,2802,516137,2002,516
2016-01-282,3312,4322,2702,384113,7002,384
2016-01-272,3632,4302,3042,35590,4002,355
2016-01-262,3002,4872,2732,329165,3002,329
2016-01-252,4162,4302,1902,284204,8002,284
2016-01-222,0692,3242,0502,316239,4002,316
2016-01-212,0502,1302,0172,068164,2002,068
2016-01-202,1042,1102,0452,075135,7002,075
2016-01-192,0672,1702,0622,127166,8002,127
2016-01-181,9372,0291,9002,02385,5002,023
2016-01-151,9732,0481,9311,996129,7001,996
2016-01-141,9001,9951,8801,97784,9001,977
2016-01-131,9121,9671,9101,95038,3001,950
2016-01-121,9801,9881,8501,902125,2001,902
2016-01-082,0312,0461,9832,001106,0002,001
2016-01-071,9402,0601,9382,052126,4002,052
2016-01-062,0102,0121,8331,915174,6001,915
2016-01-052,1842,2401,9802,060202,6002,060
2016-01-042,0202,2482,0052,184246,5002,184

分割・併合履歴 : [2015-03-27]1株→2株