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 [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,1261,1551,1011,155110,8001,155
2017-12-281,1101,1181,0961,11554,0001,115
2017-12-271,0941,1081,0831,10551,5001,105
2017-12-261,1031,1161,0841,08452,4001,084
2017-12-251,1121,1121,0931,09360,1001,093
2017-12-221,1311,1421,1091,10969,9001,109
2017-12-211,1051,1361,0811,122128,5001,122
2017-12-201,1851,1851,1101,110218,5001,110
2017-12-191,1631,1821,1461,161106,9001,161
2017-12-181,2181,2291,1601,162106,3001,162
2017-12-151,2161,2241,1961,21795,2001,217
2017-12-141,1661,2301,1661,228117,2001,228
2017-12-131,1801,2241,1661,180162,3001,180
2017-12-121,1841,1941,1531,175113,2001,175
2017-12-111,1301,1971,1291,186223,1001,186
2017-12-081,0561,1351,0561,129213,8001,129
2017-12-071,0361,0651,0361,04364,1001,043
2017-12-061,0111,0471,0111,03674,6001,036
2017-12-051,0111,0201,0111,01152,3001,011
2017-12-041,0301,0401,0131,01539,6001,015
2017-12-011,0201,0361,0201,02625,2001,026
2017-11-301,0281,0321,0161,02221,5001,022
2017-11-291,0321,0361,0211,02850,3001,028
2017-11-281,0421,0491,0271,03230,6001,032
2017-11-271,0291,0571,0291,04752,1001,047
2017-11-241,0061,0341,0031,02854,2001,028
2017-11-221,0101,0121,0031,00718,8001,007
2017-11-211,0101,0129991,00848,2001,008
2017-11-201,0141,0171,0041,00825,7001,008
2017-11-171,0261,0261,0001,00743,8001,007
2017-11-169991,0199961,00439,3001,004
2017-11-159951,006973988103,600988
2017-11-131,0401,0401,0231,02536,0001,025
2017-11-101,0291,0461,0281,04248,5001,042
2017-11-091,0641,0661,0281,04270,9001,042
2017-11-081,0931,0941,0521,06581,0001,065
2017-11-071,0741,1191,0641,099176,9001,099
2017-11-061,0591,0821,0581,06474,9001,064
2017-11-021,0591,0601,0441,04940,2001,049
2017-11-011,0441,0651,0411,06160,6001,061
2017-10-311,0501,0561,0421,04242,7001,042
2017-10-301,0531,0581,0371,047176,5001,047
2017-10-271,0361,0591,0361,05248,0001,052
2017-10-261,0501,0521,0381,03870,3001,038
2017-10-251,0701,0801,0541,05471,0001,054
2017-10-241,0681,0771,0521,07375,7001,073
2017-10-231,0511,0691,0511,06754,4001,067
2017-10-201,0381,0641,0251,05195,3001,051
2017-10-191,0311,0411,0251,03857,0001,038
2017-10-181,0151,0571,0151,037178,5001,037
2017-10-171,0081,0181,0041,01534,2001,015
2017-10-161,0001,0189931,01254,1001,012
2017-10-139981,00598399973,000999
2017-10-129871,00898399339,100993
2017-10-119951,022987989155,400989
2017-10-1097599497299061,600990
2017-10-0697198596897669,100976
2017-10-0597598597097530,400975
2017-10-0497597896797826,300978
2017-10-0398498596997536,300975
2017-10-029851,01397698590,800985
2017-09-2995597795097559,500975
2017-09-2895796494595847,400958
2017-09-2794395693195242,300952
2017-09-26940973934937157,900937
2017-09-2591693691492258,800922
2017-09-2293493491691891,600918
2017-09-2193594993393459,800934
2017-09-2094894893493757,700937
2017-09-1993994893594653,100946
2017-09-1593594192793160,500931
2017-09-1494895493994448,300944
2017-09-1393495393194882,300948
2017-09-1295095493193492,800934
2017-09-1195996594094581,800945
2017-09-0895095894194948,500949
2017-09-0796396794794747,900947
2017-09-0694597494096071,400960
2017-09-05979979945950121,000950
2017-09-041,0221,022957963256,300963
2017-09-011,0101,0471,0001,038143,9001,038
2017-08-311,0021,00899599518,300995
2017-08-301,0061,0129921,00231,2001,002
2017-08-291,0011,0089911,00535,4001,005
2017-08-281,0081,0211,0041,00834,9001,008
2017-08-259961,0089911,00029,6001,000
2017-08-241,0021,00499499428,100994
2017-08-231,0131,01399699928,200999
2017-08-221,0431,0551,0001,01170,6001,011
2017-08-211,0101,0451,0071,04496,9001,044
2017-08-189911,0129841,01165,6001,011
2017-08-171,0151,01599299644,100996
2017-08-169701,0139701,011139,3001,011
2017-08-15961976910962206,800962
2017-08-1496597996197056,300970
2017-08-1098499396197869,700978
2017-08-091,0051,01397598484,800984
2017-08-089901,0349881,005118,2001,005
2017-08-0799599797998277,200982
2017-08-0499099998698721,500987
2017-08-039991,00998999458,300994
2017-08-029831,00198399950,300999
2017-08-011,0111,016980983132,300983
2017-07-311,0101,0209981,01272,8001,012
2017-07-281,0101,0161,0021,00969,8001,009
2017-07-271,0321,0371,0041,00588,5001,005
2017-07-261,0221,0441,0051,039166,4001,039
2017-07-251,0291,0431,0091,022121,5001,022
2017-07-241,0061,0289941,021131,6001,021
2017-07-211,0351,0371,0111,017141,1001,017
2017-07-201,0351,0551,0221,041177,6001,041
2017-07-191,0291,0501,0211,032139,0001,032
2017-07-181,0751,0801,0291,030172,5001,030
2017-07-141,1551,1561,0641,073293,1001,073
2017-07-131,2311,2471,1351,147380,4001,147
2017-07-121,1761,2451,1761,231191,3001,231
2017-07-111,2401,2401,1601,172225,2001,172
2017-07-101,2501,2741,2001,215428,0001,215
2017-07-071,0871,2001,0831,195511,9001,195
2017-07-061,0461,0961,0411,087147,9001,087
2017-07-051,0531,0631,0251,050128,3001,050
2017-07-041,1021,1191,0411,052172,0001,052
2017-07-031,0201,0911,0141,091278,2001,091
2017-06-301,0121,0299981,01798,3001,017
2017-06-291,0151,0441,0091,034186,4001,034
2017-06-281,0041,0249781,010249,5001,010
2017-06-279671,0249551,001433,1001,001
2017-06-269191,050907978642,400978
2017-06-23885920883919113,500919
2017-06-2288289087888529,500885
2017-06-2189589587988442,700884
2017-06-2089789989089023,800890
2017-06-1989890089089035,000890
2017-06-1690291089790136,400901
2017-06-1589090788990435,600904
2017-06-1488490488489543,700895
2017-06-1388289087988425,800884
2017-06-1287188987188832,200888
2017-06-09900902869874109,600874
2017-06-0890890889990445,200904
2017-06-0790891089990654,300906
2017-06-0692192590991233,400912
2017-06-05915935914922103,100922
2017-06-0291391890391770,600917
2017-06-0190991490591353,000913
2017-05-3191591590690720,900907
2017-05-3091591690091542,900915
2017-05-2990292190291441,100914
2017-05-2692292290390849,400908
2017-05-2593493492092734,600927
2017-05-24916942913937182,200937
2017-05-2390691788891198,600911
2017-05-22873909873909155,300909
2017-05-1987387386186934,600869
2017-05-1886887786086844,900868
2017-05-1786488885088294,300882
2017-05-1686086985585848,500858
2017-05-15851862845859121,100859
2017-05-1287187686687130,500871
2017-05-1188188187387532,800875
2017-05-1088589187988237,500882
2017-05-0988289788288546,000885
2017-05-0887588887188673,800886
2017-05-0286087586086854,300868
2017-05-0186286485686033,200860
2017-04-2886486685886050,700860
2017-04-2787187186386529,100865
2017-04-2686687786586840,100868
2017-04-2587388786287055,500870
2017-04-2487388186787527,400875
2017-04-2187087986687332,700873
2017-04-2088188486686927,700869
2017-04-1986288586287242,700872
2017-04-1886088785586298,400862
2017-04-1784685884685732,500857
2017-04-1485786284584748,900847
2017-04-1384586884286248,200862
2017-04-1284885784585058,500850
2017-04-1185585684885329,000853
2017-04-1086387685685731,600857
2017-04-0785286784885850,700858
2017-04-0684885584384795,100847
2017-04-0584785384085161,900851
2017-04-04877877845846121,400846
2017-04-0387188586987857,700878
2017-03-31888897860867141,700867
2017-03-3089189588688657,000886
2017-03-29885902882900101,200900
2017-03-2891892190390599,600905
2017-03-27904920896916116,600916
2017-03-2490190489590453,100904
2017-03-2390290389489692,200896
2017-03-2290890990090195,400901
2017-03-21906922900915120,700915
2017-03-1792592590790777,100907
2017-03-1692092591692552,900925
2017-03-1593493492092072,600920
2017-03-1492493692093458,800934
2017-03-1394194192392686,800926
2017-03-1093294492894355,900943
2017-03-0993893892993252,400932
2017-03-0894694792994064,100940
2017-03-07931957921948102,000948
2017-03-0692493891893592,900935
2017-03-0392293991892471,200924
2017-03-02939939921923143,000923
2017-03-01956956915944108,300944
2017-02-2895696994995476,900954
2017-02-2795595693995374,000953
2017-02-2495896494895378,500953
2017-02-2395996294195886,500958
2017-02-22928959927949224,600949
2017-02-2193593592592834,900928
2017-02-2092993892193554,500935
2017-02-1791992690992167,800921
2017-02-16930932898915116,900915
2017-02-15949956915934124,100934
2017-02-14920975908944505,100944
2017-02-13870887868883145,700883
2017-02-1086987586586843,100868
2017-02-0986786886086724,500867
2017-02-0885786885786760,000867
2017-02-0786186185585733,300857
2017-02-0685686285286243,000862
2017-02-0384985584885130,300851
2017-02-0285285584784929,500849
2017-02-0185185284585230,800852
2017-01-3185085584885142,600851
2017-01-3085786085085253,600852
2017-01-2784885784685756,400857
2017-01-2684484884084749,800847
2017-01-2584484483784147,000841
2017-01-24839839830839143,600839
2017-01-2384084583684087,200840
2017-01-20853853834837306,000837
2017-01-19863863852855175,200855
2017-01-18868870859861127,000861
2017-01-1787487486487095,500870
2017-01-1688088086787493,600874
2017-01-1387988287287798,500877
2017-01-12900900875877205,500877
2017-01-1191191190190460,200904
2017-01-10894910890905106,100905
2017-01-06890900877885203,700885
2017-01-05882892877890108,300890
2017-01-04870887870883150,000883

分割・併合履歴 : [2015-03-27]1株→2株