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 [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,4181,4491,3941,40645,4001,406
2018-12-271,4381,4541,4021,44849,6001,448
2018-12-261,3781,4251,3781,39956,9001,399
2018-12-251,3661,4041,3261,374116,5001,374
2018-12-211,4201,4371,3651,42070,6001,420
2018-12-201,4961,5021,4191,45055,0001,450
2018-12-191,5201,5411,4741,51366,3001,513
2018-12-181,6001,6131,4951,49781,4001,497
2018-12-171,6311,6641,5431,61484,9001,614
2018-12-141,6551,6711,6021,65875,9001,658
2018-12-131,5501,6761,5501,65873,7001,658
2018-12-121,5261,5921,5261,544104,4001,544
2018-12-111,5061,5811,4931,54187,4001,541
2018-12-101,5681,5951,4951,50271,1001,502
2018-12-071,5991,6171,5221,55856,2001,558
2018-12-061,5801,6091,5531,56061,1001,560
2018-12-051,6011,6171,5321,571122,0001,571
2018-12-041,6501,7201,6031,608132,7001,608
2018-12-031,5911,6571,5891,640129,3001,640
2018-11-301,6321,6431,5461,57264,2001,572
2018-11-291,6901,6961,6171,61862,4001,618
2018-11-281,6971,7041,6401,678108,0001,678
2018-11-271,6401,6871,6081,68390,8001,683
2018-11-261,6191,6501,6191,63336,4001,633
2018-11-221,6101,6551,5841,60644,1001,606
2018-11-211,6481,6851,5981,60246,8001,602
2018-11-201,6841,6841,5711,65053,9001,650
2018-11-191,6031,7111,5721,655120,1001,655
2018-11-161,5441,7391,5221,643344,2001,643
2018-11-151,5841,5841,5641,58489,9001,584
2018-11-141,2981,3241,2501,28445,5001,284
2018-11-131,2801,3081,2401,28640,0001,286
2018-11-121,3801,3801,3001,30546,0001,305
2018-11-091,3451,3941,3451,38722,8001,387
2018-11-081,3571,3671,3341,35125,2001,351
2018-11-071,3201,3701,3141,33331,8001,333
2018-11-061,3571,3641,2981,30451,0001,304
2018-11-051,3281,3751,3281,34639,6001,346
2018-11-021,3871,4081,3511,35451,2001,354
2018-11-011,3821,4081,3711,39446,4001,394
2018-10-311,3501,3951,3351,39057,8001,390
2018-10-301,2261,3871,2211,38788,5001,387
2018-10-291,2551,2731,2221,22443,1001,224
2018-10-261,2891,3121,2591,26445,3001,264
2018-10-251,3211,3301,2721,27546,3001,275
2018-10-241,3791,3891,3401,37127,4001,371
2018-10-231,3901,4061,3451,38551,1001,385
2018-10-221,3781,4411,3601,40955,1001,409
2018-10-191,3781,4121,3591,40117,6001,401
2018-10-181,3711,4101,3671,37138,8001,371
2018-10-171,3781,3961,3331,371102,7001,371
2018-10-161,3971,4121,3381,35153,0001,351
2018-10-151,4231,4281,3841,400112,1001,400
2018-10-121,3901,4651,3901,45361,8001,453
2018-10-111,4001,4301,3851,41754,9001,417
2018-10-101,4651,5011,4421,45657,9001,456
2018-10-091,4661,4741,4211,47242,1001,472
2018-10-051,5011,5061,4681,47850,4001,478
2018-10-041,5221,5331,4951,50851,9001,508
2018-10-031,5271,5391,4791,522107,5001,522
2018-10-021,6361,6471,5211,541182,9001,541
2018-10-011,6211,6491,5801,63754,9001,637
2018-09-281,6131,6501,5991,61643,7001,616
2018-09-271,6501,6501,5911,61354,9001,613
2018-09-261,6471,6911,6411,64451,9001,644
2018-09-251,6191,6631,6191,65751,6001,657
2018-09-211,6161,6411,6031,61959,2001,619
2018-09-201,5991,6291,5621,613105,7001,613
2018-09-191,5761,6191,5731,59274,8001,592
2018-09-181,5511,6111,5511,57865,7001,578
2018-09-141,5681,6041,5571,57790,7001,577
2018-09-131,5951,6241,5751,58148,1001,581
2018-09-121,5971,6251,5691,60547,9001,605
2018-09-111,6381,6691,6061,61153,2001,611
2018-09-101,6221,6771,5951,65856,9001,658
2018-09-071,6431,6661,6091,63657,6001,636
2018-09-061,6671,6691,6141,64472,6001,644
2018-09-051,7071,7221,6521,66778,8001,667
2018-09-041,6981,7381,6571,68387,8001,683
2018-09-031,6971,7291,6861,703117,8001,703
2018-08-311,6961,7751,6681,743113,8001,743
2018-08-301,6181,7521,6111,721158,9001,721
2018-08-291,6051,6331,5651,611177,6001,611
2018-08-281,6101,6781,5811,635270,5001,635
2018-08-271,6001,6201,5181,604260,4001,604
2018-08-241,6911,8121,6161,626409,5001,626
2018-08-231,6421,7621,5801,712355,8001,712
2018-08-221,4921,7201,4921,663468,3001,663
2018-08-211,5131,5521,4571,46677,5001,466
2018-08-201,5421,6121,5131,523155,0001,523
2018-08-171,4941,5561,4501,544113,7001,544
2018-08-161,4501,5351,3731,502341,5001,502
2018-08-151,4861,4861,3311,404458,0001,404
2018-08-141,7201,8011,6851,686202,7001,686
2018-08-131,7421,7471,6701,731117,4001,731
2018-08-101,7291,7711,7011,75164,0001,751
2018-08-091,7421,7671,6981,74627,5001,746
2018-08-081,6961,7751,6931,73357,9001,733
2018-08-071,7071,7271,6701,703125,8001,703
2018-08-061,7161,7601,7111,73393,7001,733
2018-08-031,8181,8181,7301,75055,2001,750
2018-08-021,7951,8611,7951,81865,3001,818
2018-08-011,7111,8301,7111,790110,2001,790
2018-07-311,8001,8131,7121,715207,4001,715
2018-07-301,8071,8431,7581,817148,9001,817
2018-07-271,8761,8761,8001,807139,3001,807
2018-07-261,8841,9391,8271,912100,7001,912
2018-07-251,8261,8941,8021,88895,7001,888
2018-07-241,8151,8911,7901,870114,3001,870
2018-07-231,9001,9011,7861,829167,5001,829
2018-07-201,9071,9941,9061,93697,5001,936
2018-07-191,9101,9581,9101,921118,5001,921
2018-07-181,8731,9491,7861,907294,1001,907
2018-07-172,1182,1471,8691,891413,3001,891
2018-07-131,9742,1741,9702,164313,8002,164
2018-07-122,0302,0901,9701,998248,7001,998
2018-07-111,9692,0301,9241,985223,3001,985
2018-07-101,9492,0081,8901,968234,9001,968
2018-07-091,9602,0401,9371,950407,0001,950
2018-07-061,9101,9771,8651,972173,7001,972
2018-07-051,8781,9201,8471,910154,6001,910
2018-07-041,8351,9131,7911,890123,8001,890
2018-07-031,9141,9201,8201,835121,9001,835
2018-07-021,9231,9351,8361,915171,6001,915
2018-06-291,8581,9351,8081,932181,5001,932
2018-06-281,8961,8961,7761,858169,4001,858
2018-06-271,9301,9301,8081,900171,5001,900
2018-06-261,8491,9421,8221,865199,8001,865
2018-06-251,9372,0101,7671,827405,1001,827
2018-06-221,8772,0691,8702,050632,5002,050
2018-06-211,9521,9601,8201,889574,1001,889
2018-06-202,0032,0031,7712,0021,707,6002,002
2018-06-191,5001,6401,4851,603360,8001,603
2018-06-181,4601,4981,4411,481238,1001,481
2018-06-151,4301,4781,3901,470187,0001,470
2018-06-141,3261,4481,3261,434194,2001,434
2018-06-131,3361,3461,3241,33073,7001,330
2018-06-121,3451,3451,3191,34096,0001,340
2018-06-111,3001,3521,2911,345132,0001,345
2018-06-081,2851,3001,2471,30086,9001,300
2018-06-071,2351,2851,2151,285155,0001,285
2018-06-061,1961,2391,1761,231100,7001,231
2018-06-051,1861,2071,1811,19670,2001,196
2018-06-041,1861,1971,1801,19327,1001,193
2018-06-011,1851,1991,1721,19323,0001,193
2018-05-311,1901,1921,1651,18924,5001,189
2018-05-301,1781,1951,1721,18824,5001,188
2018-05-291,1811,2051,1571,19541,1001,195
2018-05-281,2001,2231,1831,19168,8001,191
2018-05-251,1361,2061,1291,19572,0001,195
2018-05-241,1651,1721,1421,14524,5001,145
2018-05-231,1901,1901,1551,16531,6001,165
2018-05-221,1621,2111,1621,19495,0001,194
2018-05-211,1501,1781,1331,15288,6001,152
2018-05-181,1901,2181,1371,150136,2001,150
2018-05-171,1501,1941,1451,173109,8001,173
2018-05-161,1041,2091,1021,153217,3001,153
2018-05-151,0741,0941,0461,08846,6001,088
2018-05-141,0461,0851,0441,08538,0001,085
2018-05-111,0561,0601,0371,04921,8001,049
2018-05-101,0731,0731,0611,06313,0001,063
2018-05-091,0941,0941,0701,07616,5001,076
2018-05-081,0811,0971,0711,09520,3001,095
2018-05-071,0661,1081,0611,08749,3001,087
2018-05-021,0351,0641,0351,06415,6001,064
2018-05-011,0411,0441,0341,03915,4001,039
2018-04-271,0621,0651,0411,04524,8001,045
2018-04-261,0881,0891,0611,07130,7001,071
2018-04-251,0761,0881,0721,08829,1001,088
2018-04-241,0541,0781,0501,07833,4001,078
2018-04-231,0251,0631,0241,05672,9001,056
2018-04-201,0251,0381,0241,02926,9001,029
2018-04-191,0071,0291,0001,02424,1001,024
2018-04-189921,0169921,01419,3001,014
2018-04-171,0001,00098399622,900996
2018-04-161,0131,01399499822,700998
2018-04-131,0351,0351,0061,02140,7001,021
2018-04-129631,0389631,03583,7001,035
2018-04-1199199296396386,500963
2018-04-101,0001,00398799232,500992
2018-04-099901,0089841,00537,6001,005
2018-04-0698399797899037,800990
2018-04-059951,00198398450,500984
2018-04-041,0041,01099299733,400997
2018-04-031,0061,0149981,00440,8001,004
2018-03-301,0401,0531,0391,04520,5001,045
2018-03-291,0341,0481,0241,03840,8001,038
2018-03-281,0321,0491,0311,03451,3001,034
2018-03-271,0621,0831,0621,08142,8001,081
2018-03-261,0401,0541,0211,05228,8001,052
2018-03-231,0701,0711,0441,04636,9001,046
2018-03-221,0791,0901,0741,08040,4001,080
2018-03-201,0831,0831,0701,08025,7001,080
2018-03-191,1131,1131,0871,08736,7001,087
2018-03-161,1361,1361,1161,11720,3001,117
2018-03-151,1451,1591,1361,13625,3001,136
2018-03-141,1431,1531,1311,15061,1001,150
2018-03-131,1281,1581,1271,14661,0001,146
2018-03-121,1551,1551,1221,14337,6001,143
2018-03-091,1651,1651,1301,14182,2001,141
2018-03-081,1161,1691,1161,13991,9001,139
2018-03-071,1271,1461,1181,12053,8001,120
2018-03-061,1101,1491,1081,14762,3001,147
2018-03-051,1151,1441,0981,10751,7001,107
2018-03-021,1061,1231,1041,11535,4001,115
2018-03-011,1301,1371,1161,12339,1001,123
2018-02-281,1201,1481,1191,14370,0001,143
2018-02-271,1351,1361,1021,12554,3001,125
2018-02-261,0951,1391,0871,131111,5001,131
2018-02-231,0921,0951,0721,09453,0001,094
2018-02-221,0421,0961,0401,092109,6001,092
2018-02-211,0411,0551,0401,04231,1001,042
2018-02-201,0271,0531,0231,04969,1001,049
2018-02-199801,0229801,02255,3001,022
2018-02-16955977942972106,800972
2018-02-15957957922944151,000944
2018-02-14991998917963269,600963
2018-02-131,0501,0511,0161,01856,1001,018
2018-02-091,0081,0431,0081,04171,1001,041
2018-02-081,0331,0541,0261,04653,7001,046
2018-02-071,0301,0541,0271,03578,1001,035
2018-02-061,0101,0139841,006265,6001,006
2018-02-051,0701,0731,0461,063112,1001,063
2018-02-021,0561,0791,0461,075106,5001,075
2018-02-011,0631,0681,0451,05635,3001,056
2018-01-311,0401,0721,0381,05652,1001,056
2018-01-301,0651,0651,0371,04053,0001,040
2018-01-291,0801,0851,0611,06744,7001,067
2018-01-261,0551,0861,0551,07866,2001,078
2018-01-251,0541,0561,0401,04338,3001,043
2018-01-241,0411,0631,0351,05458,9001,054
2018-01-231,0431,0461,0291,04251,9001,042
2018-01-221,0221,0421,0221,03758,7001,037
2018-01-191,0281,0361,0141,01847,7001,018
2018-01-181,0521,0581,0141,01671,3001,016
2018-01-171,0671,0681,0341,040102,1001,040
2018-01-161,0751,0801,0621,06567,7001,065
2018-01-151,0901,0931,0731,07662,4001,076
2018-01-121,1121,1251,0861,09372,1001,093
2018-01-111,1271,1341,1121,12031,8001,120
2018-01-101,1361,1431,0761,135108,7001,135
2018-01-091,1551,1551,1251,14557,2001,145
2018-01-051,1411,1641,1271,15236,2001,152
2018-01-041,1771,1781,1241,14064,0001,140

分割・併合履歴 : [2015-03-27]1株→2株