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
2019-12-302,1792,1922,0952,15066,5002,150
2019-12-272,2002,2222,1372,19788,1002,197
2019-12-262,1832,2182,1482,19457,3002,194
2019-12-252,0952,1832,0752,18369,5002,183
2019-12-242,0602,1052,0452,10562,4002,105
2019-12-232,0462,0672,0272,05836,8002,058
2019-12-202,0232,0771,9912,04771,4002,047
2019-12-192,0202,0431,9932,02433,4002,024
2019-12-182,0062,0191,9742,01547,5002,015
2019-12-171,9992,0331,9702,02136,1002,021
2019-12-161,9592,0391,9222,007101,8002,007
2019-12-132,0662,0661,9621,97167,8001,971
2019-12-122,0772,0772,0032,04493,7002,044
2019-12-112,0502,0792,0172,06548,5002,065
2019-12-101,9832,0591,9802,05458,9002,054
2019-12-092,0202,0201,9832,00053,6002,000
2019-12-062,0002,0411,9772,02244,6002,022
2019-12-052,0602,0831,9942,024103,1002,024
2019-12-042,0202,0681,9742,047161,3002,047
2019-12-031,9242,0151,9032,011140,0002,011
2019-12-021,9601,9751,8941,942108,2001,942
2019-11-291,9181,9751,9001,95176,7001,951
2019-11-281,9451,9701,8991,918112,7001,918
2019-11-271,9432,0041,9301,984148,8001,984
2019-11-261,8952,0101,8951,953276,8001,953
2019-11-251,8461,9191,8361,895236,9001,895
2019-11-221,6781,7751,6781,768118,2001,768
2019-11-211,6611,6821,6321,67881,5001,678
2019-11-201,6791,6981,6501,67576,3001,675
2019-11-191,6451,6861,6271,68373,7001,683
2019-11-181,5981,6731,5941,663203,7001,663
2019-11-151,5401,6171,5271,584315,6001,584
2019-11-141,4061,4291,3731,37569,3001,375
2019-11-131,4041,4041,3721,39649,4001,396
2019-11-121,3991,4181,3881,41055,4001,410
2019-11-111,3511,4061,3511,386104,6001,386
2019-11-081,3571,3571,3311,33939,9001,339
2019-11-071,3551,3571,3351,33740,0001,337
2019-11-061,3741,3741,3471,35535,6001,355
2019-11-051,3631,3741,3431,37155,4001,371
2019-11-011,3541,3541,3211,34344,2001,343
2019-10-311,3901,3921,3611,36344,5001,363
2019-10-301,3831,3891,3541,37974,3001,379
2019-10-291,3531,3761,3431,36978,2001,369
2019-10-281,3461,3461,3161,34577,3001,345
2019-10-251,3511,3601,3421,34645,6001,346
2019-10-241,3611,3681,3321,35760,8001,357
2019-10-231,3711,3791,3541,36150,0001,361
2019-10-211,3771,3771,3471,36146,9001,361
2019-10-181,3951,3951,3591,38371,7001,383
2019-10-171,4151,4201,3921,39747,5001,397
2019-10-161,4371,4431,4111,41949,1001,419
2019-10-151,4501,4571,4361,44338,2001,443
2019-10-111,4661,4661,4211,43455,6001,434
2019-10-101,4771,4921,4381,46772,6001,467
2019-10-091,4911,4951,4711,48140,4001,481
2019-10-081,5011,5121,4851,50135,5001,501
2019-10-071,5421,5421,4931,50644,4001,506
2019-10-041,5221,5291,4871,52846,1001,528
2019-10-031,4931,5281,4681,52254,8001,522
2019-10-021,5061,5411,5011,51141,8001,511
2019-10-011,4861,5251,4851,52443,3001,524
2019-09-301,4881,4881,4521,48234,8001,482
2019-09-271,5451,5581,4751,48594,3001,485
2019-09-261,5101,5361,4941,52459,8001,524
2019-09-251,4951,5151,4611,50164,6001,501
2019-09-241,4591,5051,4441,49561,2001,495
2019-09-201,4531,4791,4391,44434,8001,444
2019-09-191,4341,4751,4331,44243,2001,442
2019-09-181,4301,4481,3951,426109,8001,426
2019-09-171,4601,4751,4201,43693,4001,436
2019-09-131,4651,4851,4241,44278,9001,442
2019-09-121,5021,5021,4331,45298,6001,452
2019-09-111,4581,5021,4191,48067,9001,480
2019-09-101,5311,5371,4651,476134,6001,476
2019-09-091,5301,5561,5201,53955,6001,539
2019-09-061,5601,5841,5221,53070,3001,530
2019-09-051,5431,5561,5171,53893,6001,538
2019-09-041,4481,5441,4431,52799,1001,527
2019-09-031,4441,4881,4251,453107,2001,453
2019-09-021,4841,5221,4351,43963,7001,439
2019-08-301,4741,4841,4321,46781,7001,467
2019-08-291,5151,5171,4751,475103,1001,475
2019-08-281,5091,5461,5041,53462,4001,534
2019-08-271,5151,5381,4851,50942,2001,509
2019-08-261,4921,5221,4761,51472,4001,514
2019-08-231,5701,5741,5211,55484,9001,554
2019-08-221,6401,6441,5451,563143,3001,563
2019-08-211,6521,6981,6351,645128,2001,645
2019-08-201,6501,7001,6311,669149,6001,669
2019-08-191,5701,6431,5411,630146,9001,630
2019-08-161,4781,5731,4781,570295,4001,570
2019-08-151,4471,5561,4041,468236,6001,468
2019-08-141,4241,4241,3791,40775,8001,407
2019-08-131,4351,4381,3951,39765,1001,397
2019-08-091,4091,4421,3991,42954,2001,429
2019-08-081,3761,4041,3751,38870,4001,388
2019-08-071,3861,3941,3751,38438,1001,384
2019-08-061,3461,3881,3251,38253,6001,382
2019-08-051,3801,4011,3501,36490,2001,364
2019-08-021,4151,4401,3731,382129,1001,382
2019-08-011,4011,4541,3881,40568,6001,405
2019-07-311,4101,4731,3851,40656,3001,406
2019-07-301,3821,4211,3741,40568,7001,405
2019-07-291,3691,4041,3641,37952,4001,379
2019-07-261,3631,3851,3551,37759,2001,377
2019-07-251,3451,3801,3421,36951,5001,369
2019-07-241,3361,3881,3271,35372,8001,353
2019-07-231,3481,3841,3161,33164,0001,331
2019-07-221,2811,3891,2781,340147,7001,340
2019-07-191,2361,2811,2361,27670,3001,276
2019-07-181,2181,2481,2091,23449,4001,234
2019-07-171,2301,2651,2171,22273,2001,222
2019-07-161,1961,2491,1691,23775,3001,237
2019-07-121,1921,2001,1831,18928,2001,189
2019-07-111,1901,2021,1741,19130,1001,191
2019-07-101,1731,2151,1661,19085,4001,190
2019-07-091,1881,1951,1691,18142,6001,181
2019-07-081,2031,2031,1791,18549,3001,185
2019-07-051,2181,2181,1801,20167,1001,201
2019-07-041,2111,2441,2061,220113,4001,220
2019-07-031,2131,2211,1931,19726,1001,197
2019-07-021,1911,2291,1901,21233,7001,212
2019-07-011,2011,2371,1861,19066,5001,190
2019-06-281,1861,2031,1731,18647,8001,186
2019-06-271,2061,2181,1861,19133,8001,191
2019-06-261,1991,2191,1741,20733,7001,207
2019-06-251,1961,2231,1961,19920,8001,199
2019-06-241,1751,2191,1651,19437,8001,194
2019-06-211,2101,2121,1811,18119,8001,181
2019-06-201,2191,2241,2021,20920,9001,209
2019-06-191,2071,2231,1941,21325,5001,213
2019-06-181,2011,2031,1841,20336,1001,203
2019-06-171,2261,2431,2021,20737,4001,207
2019-06-141,2501,2521,2221,23047,3001,230
2019-06-131,2381,2601,2251,24944,0001,249
2019-06-121,2201,2451,2111,23834,8001,238
2019-06-111,2041,2331,2041,21436,3001,214
2019-06-101,2081,2081,1761,20422,1001,204
2019-06-071,1871,1911,1651,18625,8001,186
2019-06-061,2041,2141,1891,19923,9001,199
2019-06-051,1801,2051,1761,20519,9001,205
2019-06-041,1651,1791,1521,17922,4001,179
2019-06-031,1851,1851,1291,16452,3001,164
2019-05-311,1881,2031,1761,19435,8001,194
2019-05-301,2031,2121,1731,19469,7001,194
2019-05-291,1601,2271,1421,20790,0001,207
2019-05-281,2021,2141,1591,16469,3001,164
2019-05-271,1751,2411,1701,211118,9001,211
2019-05-241,0941,1721,0651,149102,2001,149
2019-05-231,0721,1111,0651,09964,9001,099
2019-05-221,0301,0591,0301,05527,1001,055
2019-05-211,0321,0321,0071,02139,2001,021
2019-05-201,0681,0681,0261,03730,9001,037
2019-05-171,0541,0701,0461,05024,4001,050
2019-05-161,0671,1031,0271,046108,3001,046
2019-05-151,1121,1121,0661,08029,7001,080
2019-05-141,0941,0941,0601,09048,9001,090
2019-05-131,1381,1391,1111,11742,3001,117
2019-05-101,1411,1691,1271,13833,3001,138
2019-05-091,1741,1741,1331,15038,4001,150
2019-05-081,1961,1961,1631,17530,4001,175
2019-05-071,2001,2091,1831,20231,0001,202
2019-04-261,2061,2091,1401,20064,4001,200
2019-04-251,2251,2271,1841,20236,2001,202
2019-04-241,1971,2281,1801,225107,0001,225
2019-04-231,1241,1881,1121,18694,8001,186
2019-04-221,1571,1571,1231,12354,5001,123
2019-04-191,1841,1871,1511,16142,8001,161
2019-04-181,1711,1851,1631,18150,0001,181
2019-04-171,1511,1801,1511,17735,3001,177
2019-04-161,1491,1571,1431,15010,9001,150
2019-04-151,1361,1531,1281,15225,1001,152
2019-04-121,1371,1451,1191,13334,5001,133
2019-04-111,1491,1541,1371,14214,8001,142
2019-04-101,1401,1521,1351,14516,6001,145
2019-04-091,1451,1461,1261,14134,6001,141
2019-04-081,1401,1501,1281,14619,6001,146
2019-04-051,1531,1531,1371,14230,5001,142
2019-04-041,1531,1551,1431,14641,0001,146
2019-04-031,1651,1671,1521,15826,1001,158
2019-04-021,1911,1911,1641,16440,2001,164
2019-04-011,1801,1941,1771,19143,9001,191
2019-03-291,2011,2011,1641,17749,9001,177
2019-03-281,2151,2171,1871,19233,6001,192
2019-03-271,1961,2201,1741,216114,7001,216
2019-03-261,2241,2341,1921,196111,7001,196
2019-03-251,2051,2251,1801,21989,0001,219
2019-03-221,2211,2331,2011,23157,4001,231
2019-03-201,2151,2271,2021,22054,8001,220
2019-03-191,2191,2191,1781,210119,1001,210
2019-03-181,2101,2271,1961,21954,9001,219
2019-03-151,2081,2151,1821,201131,6001,201
2019-03-141,2151,2151,1701,200108,5001,200
2019-03-131,1941,2081,1721,20664,4001,206
2019-03-121,1961,2081,1791,19671,4001,196
2019-03-111,2101,2101,1771,17773,3001,177
2019-03-081,2721,2721,2011,204156,0001,204
2019-03-071,2491,2761,2421,27247,1001,272
2019-03-061,2841,2841,2471,25240,5001,252
2019-03-051,2831,2901,2621,28137,8001,281
2019-03-041,2761,2901,2721,28329,5001,283
2019-03-011,2751,2881,2551,27666,8001,276
2019-02-281,2761,2821,2401,272114,7001,272
2019-02-271,2431,2911,2261,276143,2001,276
2019-02-261,1901,2301,1871,22781,9001,227
2019-02-251,2011,2011,1661,18956,7001,189
2019-02-221,1961,1961,1611,18754,3001,187
2019-02-211,2341,2341,1891,19675,5001,196
2019-02-201,2411,2531,2101,21153,5001,211
2019-02-191,2141,2381,2001,22851,4001,228
2019-02-181,1971,2061,1811,20171,4001,201
2019-02-151,2531,2601,1801,180278,7001,180
2019-02-141,3591,3801,3371,37365,6001,373
2019-02-131,3531,3551,3191,34147,1001,341
2019-02-121,3001,3371,3001,32469,6001,324
2019-02-081,2781,3001,2731,28229,1001,282
2019-02-071,3021,3151,2641,28337,1001,283
2019-02-061,2921,3051,2821,29728,3001,297
2019-02-051,3231,3251,2751,29228,2001,292
2019-02-041,2981,3261,2851,31246,6001,312
2019-02-011,2401,3131,2391,27584,6001,275
2019-01-311,2101,2421,2081,24137,5001,241
2019-01-301,2591,2591,2001,20661,1001,206
2019-01-291,2201,2791,2121,25994,8001,259
2019-01-281,1931,2121,1771,20939,4001,209
2019-01-251,2051,2231,1911,19548,3001,195
2019-01-241,2251,2261,1941,20851,5001,208
2019-01-231,2541,2541,2081,23070,7001,230
2019-01-221,3001,3011,2241,282117,3001,282
2019-01-211,2581,3781,2551,290228,3001,290
2019-01-181,2491,2681,2321,24535,2001,245
2019-01-171,2601,2771,2161,23236,4001,232
2019-01-161,2441,2861,2441,25635,4001,256
2019-01-151,2261,2641,2171,24465,1001,244
2019-01-111,2691,2841,1671,225140,4001,225
2019-01-101,2991,2991,2401,26962,0001,269
2019-01-091,3391,3391,2781,28848,8001,288
2019-01-081,3681,3681,3161,31932,0001,319
2019-01-071,4011,4091,3421,34945,6001,349
2019-01-041,3971,3981,3421,37731,9001,377

分割・併合履歴 : [2015-03-27]1株→2株