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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,179	2,192	2,095	2,150	66,500	2,150
2019-12-27	2,200	2,222	2,137	2,197	88,100	2,197
2019-12-26	2,183	2,218	2,148	2,194	57,300	2,194
2019-12-25	2,095	2,183	2,075	2,183	69,500	2,183
2019-12-24	2,060	2,105	2,045	2,105	62,400	2,105
2019-12-23	2,046	2,067	2,027	2,058	36,800	2,058
2019-12-20	2,023	2,077	1,991	2,047	71,400	2,047
2019-12-19	2,020	2,043	1,993	2,024	33,400	2,024
2019-12-18	2,006	2,019	1,974	2,015	47,500	2,015
2019-12-17	1,999	2,033	1,970	2,021	36,100	2,021
2019-12-16	1,959	2,039	1,922	2,007	101,800	2,007
2019-12-13	2,066	2,066	1,962	1,971	67,800	1,971
2019-12-12	2,077	2,077	2,003	2,044	93,700	2,044
2019-12-11	2,050	2,079	2,017	2,065	48,500	2,065
2019-12-10	1,983	2,059	1,980	2,054	58,900	2,054
2019-12-09	2,020	2,020	1,983	2,000	53,600	2,000
2019-12-06	2,000	2,041	1,977	2,022	44,600	2,022
2019-12-05	2,060	2,083	1,994	2,024	103,100	2,024
2019-12-04	2,020	2,068	1,974	2,047	161,300	2,047
2019-12-03	1,924	2,015	1,903	2,011	140,000	2,011
2019-12-02	1,960	1,975	1,894	1,942	108,200	1,942
2019-11-29	1,918	1,975	1,900	1,951	76,700	1,951
2019-11-28	1,945	1,970	1,899	1,918	112,700	1,918
2019-11-27	1,943	2,004	1,930	1,984	148,800	1,984
2019-11-26	1,895	2,010	1,895	1,953	276,800	1,953
2019-11-25	1,846	1,919	1,836	1,895	236,900	1,895
2019-11-22	1,678	1,775	1,678	1,768	118,200	1,768
2019-11-21	1,661	1,682	1,632	1,678	81,500	1,678
2019-11-20	1,679	1,698	1,650	1,675	76,300	1,675
2019-11-19	1,645	1,686	1,627	1,683	73,700	1,683
2019-11-18	1,598	1,673	1,594	1,663	203,700	1,663
2019-11-15	1,540	1,617	1,527	1,584	315,600	1,584
2019-11-14	1,406	1,429	1,373	1,375	69,300	1,375
2019-11-13	1,404	1,404	1,372	1,396	49,400	1,396
2019-11-12	1,399	1,418	1,388	1,410	55,400	1,410
2019-11-11	1,351	1,406	1,351	1,386	104,600	1,386
2019-11-08	1,357	1,357	1,331	1,339	39,900	1,339
2019-11-07	1,355	1,357	1,335	1,337	40,000	1,337
2019-11-06	1,374	1,374	1,347	1,355	35,600	1,355
2019-11-05	1,363	1,374	1,343	1,371	55,400	1,371
2019-11-01	1,354	1,354	1,321	1,343	44,200	1,343
2019-10-31	1,390	1,392	1,361	1,363	44,500	1,363
2019-10-30	1,383	1,389	1,354	1,379	74,300	1,379
2019-10-29	1,353	1,376	1,343	1,369	78,200	1,369
2019-10-28	1,346	1,346	1,316	1,345	77,300	1,345
2019-10-25	1,351	1,360	1,342	1,346	45,600	1,346
2019-10-24	1,361	1,368	1,332	1,357	60,800	1,357
2019-10-23	1,371	1,379	1,354	1,361	50,000	1,361
2019-10-21	1,377	1,377	1,347	1,361	46,900	1,361
2019-10-18	1,395	1,395	1,359	1,383	71,700	1,383
2019-10-17	1,415	1,420	1,392	1,397	47,500	1,397
2019-10-16	1,437	1,443	1,411	1,419	49,100	1,419
2019-10-15	1,450	1,457	1,436	1,443	38,200	1,443
2019-10-11	1,466	1,466	1,421	1,434	55,600	1,434
2019-10-10	1,477	1,492	1,438	1,467	72,600	1,467
2019-10-09	1,491	1,495	1,471	1,481	40,400	1,481
2019-10-08	1,501	1,512	1,485	1,501	35,500	1,501
2019-10-07	1,542	1,542	1,493	1,506	44,400	1,506
2019-10-04	1,522	1,529	1,487	1,528	46,100	1,528
2019-10-03	1,493	1,528	1,468	1,522	54,800	1,522
2019-10-02	1,506	1,541	1,501	1,511	41,800	1,511
2019-10-01	1,486	1,525	1,485	1,524	43,300	1,524
2019-09-30	1,488	1,488	1,452	1,482	34,800	1,482
2019-09-27	1,545	1,558	1,475	1,485	94,300	1,485
2019-09-26	1,510	1,536	1,494	1,524	59,800	1,524
2019-09-25	1,495	1,515	1,461	1,501	64,600	1,501
2019-09-24	1,459	1,505	1,444	1,495	61,200	1,495
2019-09-20	1,453	1,479	1,439	1,444	34,800	1,444
2019-09-19	1,434	1,475	1,433	1,442	43,200	1,442
2019-09-18	1,430	1,448	1,395	1,426	109,800	1,426
2019-09-17	1,460	1,475	1,420	1,436	93,400	1,436
2019-09-13	1,465	1,485	1,424	1,442	78,900	1,442
2019-09-12	1,502	1,502	1,433	1,452	98,600	1,452
2019-09-11	1,458	1,502	1,419	1,480	67,900	1,480
2019-09-10	1,531	1,537	1,465	1,476	134,600	1,476
2019-09-09	1,530	1,556	1,520	1,539	55,600	1,539
2019-09-06	1,560	1,584	1,522	1,530	70,300	1,530
2019-09-05	1,543	1,556	1,517	1,538	93,600	1,538
2019-09-04	1,448	1,544	1,443	1,527	99,100	1,527
2019-09-03	1,444	1,488	1,425	1,453	107,200	1,453
2019-09-02	1,484	1,522	1,435	1,439	63,700	1,439
2019-08-30	1,474	1,484	1,432	1,467	81,700	1,467
2019-08-29	1,515	1,517	1,475	1,475	103,100	1,475
2019-08-28	1,509	1,546	1,504	1,534	62,400	1,534
2019-08-27	1,515	1,538	1,485	1,509	42,200	1,509
2019-08-26	1,492	1,522	1,476	1,514	72,400	1,514
2019-08-23	1,570	1,574	1,521	1,554	84,900	1,554
2019-08-22	1,640	1,644	1,545	1,563	143,300	1,563
2019-08-21	1,652	1,698	1,635	1,645	128,200	1,645
2019-08-20	1,650	1,700	1,631	1,669	149,600	1,669
2019-08-19	1,570	1,643	1,541	1,630	146,900	1,630
2019-08-16	1,478	1,573	1,478	1,570	295,400	1,570
2019-08-15	1,447	1,556	1,404	1,468	236,600	1,468
2019-08-14	1,424	1,424	1,379	1,407	75,800	1,407
2019-08-13	1,435	1,438	1,395	1,397	65,100	1,397
2019-08-09	1,409	1,442	1,399	1,429	54,200	1,429
2019-08-08	1,376	1,404	1,375	1,388	70,400	1,388
2019-08-07	1,386	1,394	1,375	1,384	38,100	1,384
2019-08-06	1,346	1,388	1,325	1,382	53,600	1,382
2019-08-05	1,380	1,401	1,350	1,364	90,200	1,364
2019-08-02	1,415	1,440	1,373	1,382	129,100	1,382
2019-08-01	1,401	1,454	1,388	1,405	68,600	1,405
2019-07-31	1,410	1,473	1,385	1,406	56,300	1,406
2019-07-30	1,382	1,421	1,374	1,405	68,700	1,405
2019-07-29	1,369	1,404	1,364	1,379	52,400	1,379
2019-07-26	1,363	1,385	1,355	1,377	59,200	1,377
2019-07-25	1,345	1,380	1,342	1,369	51,500	1,369
2019-07-24	1,336	1,388	1,327	1,353	72,800	1,353
2019-07-23	1,348	1,384	1,316	1,331	64,000	1,331
2019-07-22	1,281	1,389	1,278	1,340	147,700	1,340
2019-07-19	1,236	1,281	1,236	1,276	70,300	1,276
2019-07-18	1,218	1,248	1,209	1,234	49,400	1,234
2019-07-17	1,230	1,265	1,217	1,222	73,200	1,222
2019-07-16	1,196	1,249	1,169	1,237	75,300	1,237
2019-07-12	1,192	1,200	1,183	1,189	28,200	1,189
2019-07-11	1,190	1,202	1,174	1,191	30,100	1,191
2019-07-10	1,173	1,215	1,166	1,190	85,400	1,190
2019-07-09	1,188	1,195	1,169	1,181	42,600	1,181
2019-07-08	1,203	1,203	1,179	1,185	49,300	1,185
2019-07-05	1,218	1,218	1,180	1,201	67,100	1,201
2019-07-04	1,211	1,244	1,206	1,220	113,400	1,220
2019-07-03	1,213	1,221	1,193	1,197	26,100	1,197
2019-07-02	1,191	1,229	1,190	1,212	33,700	1,212
2019-07-01	1,201	1,237	1,186	1,190	66,500	1,190
2019-06-28	1,186	1,203	1,173	1,186	47,800	1,186
2019-06-27	1,206	1,218	1,186	1,191	33,800	1,191
2019-06-26	1,199	1,219	1,174	1,207	33,700	1,207
2019-06-25	1,196	1,223	1,196	1,199	20,800	1,199
2019-06-24	1,175	1,219	1,165	1,194	37,800	1,194
2019-06-21	1,210	1,212	1,181	1,181	19,800	1,181
2019-06-20	1,219	1,224	1,202	1,209	20,900	1,209
2019-06-19	1,207	1,223	1,194	1,213	25,500	1,213
2019-06-18	1,201	1,203	1,184	1,203	36,100	1,203
2019-06-17	1,226	1,243	1,202	1,207	37,400	1,207
2019-06-14	1,250	1,252	1,222	1,230	47,300	1,230
2019-06-13	1,238	1,260	1,225	1,249	44,000	1,249
2019-06-12	1,220	1,245	1,211	1,238	34,800	1,238
2019-06-11	1,204	1,233	1,204	1,214	36,300	1,214
2019-06-10	1,208	1,208	1,176	1,204	22,100	1,204
2019-06-07	1,187	1,191	1,165	1,186	25,800	1,186
2019-06-06	1,204	1,214	1,189	1,199	23,900	1,199
2019-06-05	1,180	1,205	1,176	1,205	19,900	1,205
2019-06-04	1,165	1,179	1,152	1,179	22,400	1,179
2019-06-03	1,185	1,185	1,129	1,164	52,300	1,164
2019-05-31	1,188	1,203	1,176	1,194	35,800	1,194
2019-05-30	1,203	1,212	1,173	1,194	69,700	1,194
2019-05-29	1,160	1,227	1,142	1,207	90,000	1,207
2019-05-28	1,202	1,214	1,159	1,164	69,300	1,164
2019-05-27	1,175	1,241	1,170	1,211	118,900	1,211
2019-05-24	1,094	1,172	1,065	1,149	102,200	1,149
2019-05-23	1,072	1,111	1,065	1,099	64,900	1,099
2019-05-22	1,030	1,059	1,030	1,055	27,100	1,055
2019-05-21	1,032	1,032	1,007	1,021	39,200	1,021
2019-05-20	1,068	1,068	1,026	1,037	30,900	1,037
2019-05-17	1,054	1,070	1,046	1,050	24,400	1,050
2019-05-16	1,067	1,103	1,027	1,046	108,300	1,046
2019-05-15	1,112	1,112	1,066	1,080	29,700	1,080
2019-05-14	1,094	1,094	1,060	1,090	48,900	1,090
2019-05-13	1,138	1,139	1,111	1,117	42,300	1,117
2019-05-10	1,141	1,169	1,127	1,138	33,300	1,138
2019-05-09	1,174	1,174	1,133	1,150	38,400	1,150
2019-05-08	1,196	1,196	1,163	1,175	30,400	1,175
2019-05-07	1,200	1,209	1,183	1,202	31,000	1,202
2019-04-26	1,206	1,209	1,140	1,200	64,400	1,200
2019-04-25	1,225	1,227	1,184	1,202	36,200	1,202
2019-04-24	1,197	1,228	1,180	1,225	107,000	1,225
2019-04-23	1,124	1,188	1,112	1,186	94,800	1,186
2019-04-22	1,157	1,157	1,123	1,123	54,500	1,123
2019-04-19	1,184	1,187	1,151	1,161	42,800	1,161
2019-04-18	1,171	1,185	1,163	1,181	50,000	1,181
2019-04-17	1,151	1,180	1,151	1,177	35,300	1,177
2019-04-16	1,149	1,157	1,143	1,150	10,900	1,150
2019-04-15	1,136	1,153	1,128	1,152	25,100	1,152
2019-04-12	1,137	1,145	1,119	1,133	34,500	1,133
2019-04-11	1,149	1,154	1,137	1,142	14,800	1,142
2019-04-10	1,140	1,152	1,135	1,145	16,600	1,145
2019-04-09	1,145	1,146	1,126	1,141	34,600	1,141
2019-04-08	1,140	1,150	1,128	1,146	19,600	1,146
2019-04-05	1,153	1,153	1,137	1,142	30,500	1,142
2019-04-04	1,153	1,155	1,143	1,146	41,000	1,146
2019-04-03	1,165	1,167	1,152	1,158	26,100	1,158
2019-04-02	1,191	1,191	1,164	1,164	40,200	1,164
2019-04-01	1,180	1,194	1,177	1,191	43,900	1,191
2019-03-29	1,201	1,201	1,164	1,177	49,900	1,177
2019-03-28	1,215	1,217	1,187	1,192	33,600	1,192
2019-03-27	1,196	1,220	1,174	1,216	114,700	1,216
2019-03-26	1,224	1,234	1,192	1,196	111,700	1,196
2019-03-25	1,205	1,225	1,180	1,219	89,000	1,219
2019-03-22	1,221	1,233	1,201	1,231	57,400	1,231
2019-03-20	1,215	1,227	1,202	1,220	54,800	1,220
2019-03-19	1,219	1,219	1,178	1,210	119,100	1,210
2019-03-18	1,210	1,227	1,196	1,219	54,900	1,219
2019-03-15	1,208	1,215	1,182	1,201	131,600	1,201
2019-03-14	1,215	1,215	1,170	1,200	108,500	1,200
2019-03-13	1,194	1,208	1,172	1,206	64,400	1,206
2019-03-12	1,196	1,208	1,179	1,196	71,400	1,196
2019-03-11	1,210	1,210	1,177	1,177	73,300	1,177
2019-03-08	1,272	1,272	1,201	1,204	156,000	1,204
2019-03-07	1,249	1,276	1,242	1,272	47,100	1,272
2019-03-06	1,284	1,284	1,247	1,252	40,500	1,252
2019-03-05	1,283	1,290	1,262	1,281	37,800	1,281
2019-03-04	1,276	1,290	1,272	1,283	29,500	1,283
2019-03-01	1,275	1,288	1,255	1,276	66,800	1,276
2019-02-28	1,276	1,282	1,240	1,272	114,700	1,272
2019-02-27	1,243	1,291	1,226	1,276	143,200	1,276
2019-02-26	1,190	1,230	1,187	1,227	81,900	1,227
2019-02-25	1,201	1,201	1,166	1,189	56,700	1,189
2019-02-22	1,196	1,196	1,161	1,187	54,300	1,187
2019-02-21	1,234	1,234	1,189	1,196	75,500	1,196
2019-02-20	1,241	1,253	1,210	1,211	53,500	1,211
2019-02-19	1,214	1,238	1,200	1,228	51,400	1,228
2019-02-18	1,197	1,206	1,181	1,201	71,400	1,201
2019-02-15	1,253	1,260	1,180	1,180	278,700	1,180
2019-02-14	1,359	1,380	1,337	1,373	65,600	1,373
2019-02-13	1,353	1,355	1,319	1,341	47,100	1,341
2019-02-12	1,300	1,337	1,300	1,324	69,600	1,324
2019-02-08	1,278	1,300	1,273	1,282	29,100	1,282
2019-02-07	1,302	1,315	1,264	1,283	37,100	1,283
2019-02-06	1,292	1,305	1,282	1,297	28,300	1,297
2019-02-05	1,323	1,325	1,275	1,292	28,200	1,292
2019-02-04	1,298	1,326	1,285	1,312	46,600	1,312
2019-02-01	1,240	1,313	1,239	1,275	84,600	1,275
2019-01-31	1,210	1,242	1,208	1,241	37,500	1,241
2019-01-30	1,259	1,259	1,200	1,206	61,100	1,206
2019-01-29	1,220	1,279	1,212	1,259	94,800	1,259
2019-01-28	1,193	1,212	1,177	1,209	39,400	1,209
2019-01-25	1,205	1,223	1,191	1,195	48,300	1,195
2019-01-24	1,225	1,226	1,194	1,208	51,500	1,208
2019-01-23	1,254	1,254	1,208	1,230	70,700	1,230
2019-01-22	1,300	1,301	1,224	1,282	117,300	1,282
2019-01-21	1,258	1,378	1,255	1,290	228,300	1,290
2019-01-18	1,249	1,268	1,232	1,245	35,200	1,245
2019-01-17	1,260	1,277	1,216	1,232	36,400	1,232
2019-01-16	1,244	1,286	1,244	1,256	35,400	1,256
2019-01-15	1,226	1,264	1,217	1,244	65,100	1,244
2019-01-11	1,269	1,284	1,167	1,225	140,400	1,225
2019-01-10	1,299	1,299	1,240	1,269	62,000	1,269
2019-01-09	1,339	1,339	1,278	1,288	48,800	1,288
2019-01-08	1,368	1,368	1,316	1,319	32,000	1,319
2019-01-07	1,401	1,409	1,342	1,349	45,600	1,349
2019-01-04	1,397	1,398	1,342	1,377	31,900	1,377

分割・併合履歴： [2015-03-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2019年度]

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 [2019年度]