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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,831	1,876	1,821	1,854	72,100	1,854
2020-12-29	1,820	1,869	1,810	1,855	80,300	1,855
2020-12-28	1,885	1,885	1,805	1,814	194,400	1,814
2020-12-25	1,904	1,917	1,860	1,877	126,100	1,877
2020-12-24	1,932	1,946	1,906	1,914	99,700	1,914
2020-12-23	1,900	1,943	1,891	1,933	173,500	1,933
2020-12-22	1,994	2,018	1,885	1,898	209,800	1,898
2020-12-21	1,989	2,018	1,970	1,980	101,900	1,980
2020-12-18	1,978	2,013	1,968	1,983	178,900	1,983
2020-12-17	1,930	1,993	1,915	1,979	191,600	1,979
2020-12-16	1,965	1,965	1,901	1,930	232,100	1,930
2020-12-15	2,003	2,086	1,953	1,970	204,700	1,970
2020-12-14	2,000	2,017	1,971	1,972	126,800	1,972
2020-12-11	1,922	2,001	1,922	1,990	128,000	1,990
2020-12-10	1,946	1,952	1,918	1,921	120,100	1,921
2020-12-09	1,973	1,989	1,943	1,946	100,600	1,946
2020-12-08	1,942	2,008	1,916	1,989	130,800	1,989
2020-12-07	2,000	2,005	1,922	1,942	201,400	1,942
2020-12-04	1,998	2,048	1,996	2,028	127,500	2,028
2020-12-03	2,056	2,058	1,995	2,007	202,100	2,007
2020-12-02	2,086	2,125	2,036	2,061	223,600	2,061
2020-12-01	2,059	2,128	2,025	2,098	402,900	2,098
2020-11-30	1,949	2,038	1,935	2,021	402,900	2,021
2020-11-27	1,920	1,935	1,876	1,893	347,600	1,893
2020-11-26	2,015	2,043	1,924	1,924	317,000	1,924
2020-11-25	2,019	2,048	1,961	1,975	230,000	1,975
2020-11-24	2,094	2,097	1,995	2,017	290,600	2,017
2020-11-20	2,049	2,080	2,021	2,068	103,900	2,068
2020-11-19	2,060	2,087	2,028	2,058	168,700	2,058
2020-11-18	2,052	2,108	2,022	2,060	205,600	2,060
2020-11-17	2,108	2,138	2,014	2,033	286,600	2,033
2020-11-16	2,183	2,194	2,025	2,108	523,700	2,108
2020-11-13	2,189	2,214	2,141	2,199	266,900	2,199
2020-11-12	2,184	2,197	2,110	2,151	199,300	2,151
2020-11-11	2,071	2,191	2,071	2,171	287,300	2,171
2020-11-10	2,379	2,414	2,065	2,075	424,300	2,075
2020-11-09	2,419	2,452	2,373	2,394	173,100	2,394
2020-11-06	2,402	2,435	2,347	2,369	104,400	2,369
2020-11-05	2,344	2,384	2,323	2,379	119,500	2,379
2020-11-04	2,226	2,309	2,218	2,301	88,300	2,301
2020-11-02	2,259	2,259	2,162	2,210	103,500	2,210
2020-10-30	2,235	2,331	2,234	2,259	148,800	2,259
2020-10-29	2,276	2,276	2,173	2,248	181,400	2,248
2020-10-28	2,267	2,325	2,250	2,314	123,700	2,314
2020-10-27	2,200	2,269	2,145	2,268	82,600	2,268
2020-10-26	2,248	2,278	2,204	2,208	107,300	2,208
2020-10-23	2,206	2,227	2,112	2,214	166,400	2,214
2020-10-22	2,295	2,300	2,208	2,210	174,300	2,210
2020-10-21	2,337	2,357	2,298	2,312	85,800	2,312
2020-10-20	2,321	2,417	2,321	2,356	108,400	2,356
2020-10-19	2,332	2,364	2,300	2,342	77,200	2,342
2020-10-16	2,383	2,385	2,291	2,344	158,700	2,344
2020-10-15	2,472	2,496	2,360	2,398	133,000	2,398
2020-10-14	2,337	2,476	2,336	2,476	251,700	2,476
2020-10-13	2,369	2,369	2,310	2,316	177,800	2,316
2020-10-12	2,444	2,444	2,340	2,366	180,600	2,366
2020-10-09	2,415	2,422	2,365	2,422	139,100	2,422
2020-10-08	2,435	2,459	2,359	2,422	237,900	2,422
2020-10-07	2,423	2,452	2,388	2,413	128,200	2,413
2020-10-06	2,421	2,457	2,396	2,451	115,000	2,451
2020-10-05	2,460	2,460	2,376	2,423	228,800	2,423
2020-10-02	2,620	2,620	2,445	2,464	271,700	2,464
2020-09-30	2,679	2,679	2,570	2,590	171,500	2,590
2020-09-29	2,550	2,665	2,543	2,656	223,000	2,656
2020-09-28	2,642	2,642	2,523	2,577	229,900	2,577
2020-09-25	2,577	2,645	2,574	2,623	302,000	2,623
2020-09-24	2,530	2,577	2,485	2,560	326,400	2,560
2020-09-23	2,422	2,567	2,402	2,545	362,700	2,545
2020-09-18	2,448	2,456	2,394	2,411	204,000	2,411
2020-09-17	2,425	2,465	2,402	2,445	200,800	2,445
2020-09-16	2,350	2,420	2,318	2,419	292,400	2,419
2020-09-15	2,279	2,333	2,206	2,333	293,100	2,333
2020-09-14	2,380	2,382	2,225	2,299	468,900	2,299
2020-09-11	2,383	2,387	2,287	2,376	305,700	2,376
2020-09-10	2,372	2,414	2,331	2,379	333,000	2,379
2020-09-09	2,301	2,393	2,255	2,371	446,000	2,371
2020-09-08	2,256	2,327	2,157	2,327	402,500	2,327
2020-09-07	2,475	2,499	2,183	2,198	725,100	2,198
2020-09-04	2,468	2,599	2,448	2,464	580,600	2,464
2020-09-03	2,471	2,558	2,438	2,475	520,500	2,475
2020-09-02	2,780	2,780	2,401	2,451	1,593,300	2,451
2020-09-01	2,507	2,570	2,481	2,550	227,700	2,550
2020-08-31	2,420	2,530	2,364	2,505	293,200	2,505
2020-08-28	2,569	2,569	2,342	2,364	578,700	2,364
2020-08-27	2,740	2,758	2,567	2,571	369,900	2,571
2020-08-26	2,793	2,824	2,733	2,749	317,700	2,749
2020-08-25	2,800	2,831	2,692	2,695	292,400	2,695
2020-08-24	2,940	2,940	2,769	2,784	386,000	2,784
2020-08-21	3,090	3,090	2,885	2,941	356,100	2,941
2020-08-20	2,985	3,105	2,923	3,065	231,600	3,065
2020-08-19	2,980	3,115	2,975	3,035	434,100	3,035
2020-08-18	2,903	2,975	2,814	2,954	450,600	2,954
2020-08-17	2,711	3,015	2,694	2,898	1,209,600	2,898
2020-08-14	2,558	2,660	2,508	2,594	595,300	2,594
2020-08-13	2,399	2,535	2,387	2,508	326,700	2,508
2020-08-12	2,423	2,430	2,281	2,380	249,800	2,380
2020-08-11	2,495	2,519	2,382	2,421	175,900	2,421
2020-08-07	2,441	2,480	2,426	2,445	187,200	2,445
2020-08-06	2,470	2,519	2,414	2,452	160,900	2,452
2020-08-05	2,543	2,565	2,399	2,479	211,200	2,479
2020-08-04	2,598	2,660	2,478	2,510	288,600	2,510
2020-08-03	2,506	2,605	2,493	2,579	273,400	2,579
2020-07-31	2,469	2,607	2,425	2,491	473,200	2,491
2020-07-30	2,438	2,486	2,352	2,447	375,300	2,447
2020-07-29	2,314	2,423	2,310	2,388	323,500	2,388
2020-07-28	2,235	2,321	2,235	2,290	143,200	2,290
2020-07-27	2,250	2,261	2,202	2,240	129,200	2,240
2020-07-22	2,201	2,233	2,134	2,229	102,400	2,229
2020-07-21	2,202	2,229	2,172	2,200	85,700	2,200
2020-07-20	2,204	2,253	2,151	2,215	103,700	2,215
2020-07-17	2,183	2,214	2,153	2,203	98,000	2,203
2020-07-16	2,216	2,255	2,171	2,202	92,900	2,202
2020-07-15	2,278	2,281	2,188	2,236	191,600	2,236
2020-07-14	2,333	2,343	2,237	2,278	142,900	2,278
2020-07-13	2,381	2,398	2,231	2,345	171,300	2,345
2020-07-10	2,447	2,447	2,336	2,361	140,200	2,361
2020-07-09	2,505	2,507	2,375	2,457	198,100	2,457
2020-07-08	2,523	2,533	2,467	2,505	130,100	2,505
2020-07-07	2,467	2,557	2,414	2,546	201,000	2,546
2020-07-06	2,500	2,527	2,436	2,440	157,700	2,440
2020-07-03	2,429	2,491	2,368	2,460	211,200	2,460
2020-07-02	2,630	2,638	2,442	2,479	362,700	2,479
2020-07-01	2,580	2,626	2,530	2,617	132,800	2,617
2020-06-30	2,525	2,620	2,476	2,594	233,400	2,594
2020-06-29	2,500	2,520	2,424	2,501	195,600	2,501
2020-06-26	2,452	2,533	2,439	2,524	250,300	2,524
2020-06-25	2,351	2,498	2,344	2,470	326,300	2,470
2020-06-24	2,330	2,416	2,323	2,350	234,000	2,350
2020-06-23	2,207	2,357	2,178	2,344	303,100	2,344
2020-06-22	2,149	2,248	2,140	2,230	224,700	2,230
2020-06-19	2,155	2,188	2,128	2,128	195,800	2,128
2020-06-18	2,075	2,154	2,066	2,140	219,200	2,140
2020-06-17	2,104	2,145	2,053	2,074	203,200	2,074
2020-06-16	2,057	2,146	2,040	2,085	212,300	2,085
2020-06-15	1,981	2,067	1,980	1,997	220,400	1,997
2020-06-12	1,900	1,995	1,870	1,980	220,000	1,980
2020-06-11	2,001	2,028	1,946	1,980	211,100	1,980
2020-06-10	1,988	2,069	1,984	2,000	376,700	2,000
2020-06-09	1,890	1,981	1,871	1,960	227,800	1,960
2020-06-08	1,881	1,962	1,878	1,894	276,800	1,894
2020-06-05	1,814	1,874	1,791	1,847	269,400	1,847
2020-06-04	1,830	1,844	1,765	1,814	274,700	1,814
2020-06-03	1,839	1,840	1,784	1,816	223,700	1,816
2020-06-02	1,827	1,851	1,773	1,802	329,300	1,802
2020-06-01	1,715	1,831	1,702	1,814	466,500	1,814
2020-05-29	1,581	1,712	1,572	1,700	394,400	1,700
2020-05-28	1,770	1,774	1,587	1,620	859,100	1,620
2020-05-27	1,627	1,735	1,597	1,720	352,000	1,720
2020-05-26	1,657	1,663	1,573	1,596	394,200	1,596
2020-05-25	1,678	1,786	1,621	1,773	552,500	1,773
2020-05-22	1,580	1,625	1,577	1,618	250,500	1,618
2020-05-21	1,560	1,603	1,540	1,570	196,300	1,570
2020-05-20	1,462	1,558	1,453	1,551	187,900	1,551
2020-05-19	1,472	1,503	1,435	1,462	126,100	1,462
2020-05-18	1,462	1,470	1,435	1,445	78,000	1,445
2020-05-15	1,449	1,470	1,413	1,462	83,900	1,462
2020-05-14	1,446	1,481	1,422	1,435	159,100	1,435
2020-05-13	1,440	1,458	1,411	1,445	80,100	1,445
2020-05-12	1,437	1,453	1,405	1,446	105,900	1,446
2020-05-11	1,519	1,519	1,404	1,443	208,100	1,443
2020-05-08	1,576	1,587	1,470	1,498	190,400	1,498
2020-05-07	1,494	1,569	1,494	1,545	208,900	1,545
2020-05-01	1,500	1,502	1,433	1,465	155,500	1,465
2020-04-30	1,539	1,548	1,497	1,500	195,200	1,500
2020-04-28	1,505	1,538	1,489	1,512	154,000	1,512
2020-04-27	1,566	1,577	1,485	1,504	187,100	1,504
2020-04-24	1,576	1,577	1,530	1,565	78,200	1,565
2020-04-23	1,575	1,608	1,540	1,577	125,500	1,577
2020-04-22	1,514	1,577	1,512	1,535	144,500	1,535
2020-04-21	1,558	1,609	1,533	1,538	126,600	1,538
2020-04-20	1,644	1,644	1,540	1,573	238,800	1,573
2020-04-17	1,677	1,700	1,590	1,644	254,300	1,644
2020-04-16	1,650	1,680	1,607	1,649	245,600	1,649
2020-04-15	1,630	1,739	1,614	1,700	388,700	1,700
2020-04-14	1,625	1,677	1,563	1,614	298,700	1,614
2020-04-13	1,699	1,720	1,609	1,639	367,200	1,639
2020-04-10	1,650	1,787	1,540	1,719	748,600	1,719
2020-04-09	1,432	1,574	1,386	1,551	452,400	1,551
2020-04-08	1,354	1,454	1,305	1,432	324,800	1,432
2020-04-07	1,409	1,409	1,277	1,324	256,000	1,324
2020-04-06	1,252	1,420	1,252	1,376	311,300	1,376
2020-04-03	1,328	1,328	1,224	1,280	230,800	1,280
2020-04-02	1,366	1,450	1,271	1,289	276,800	1,289
2020-04-01	1,381	1,433	1,316	1,386	307,100	1,386
2020-03-31	1,259	1,397	1,256	1,336	305,900	1,336
2020-03-30	1,289	1,301	1,200	1,219	204,800	1,219
2020-03-27	1,324	1,334	1,240	1,305	191,100	1,305
2020-03-26	1,253	1,264	1,188	1,234	133,300	1,234
2020-03-25	1,203	1,249	1,175	1,238	117,900	1,238
2020-03-24	1,205	1,205	1,128	1,142	99,900	1,142
2020-03-23	1,040	1,130	1,037	1,119	159,400	1,119
2020-03-19	1,116	1,120	1,003	1,035	163,400	1,035
2020-03-18	1,121	1,170	1,076	1,081	299,500	1,081
2020-03-17	987	1,126	952	1,103	281,600	1,103
2020-03-16	1,099	1,106	1,010	1,017	151,900	1,017
2020-03-13	923	1,060	880	1,040	720,900	1,040
2020-03-12	1,202	1,227	1,023	1,133	411,200	1,133
2020-03-11	1,315	1,315	1,229	1,232	130,600	1,232
2020-03-10	1,349	1,381	1,208	1,285	391,300	1,285
2020-03-09	1,415	1,467	1,366	1,381	207,900	1,381
2020-03-06	1,461	1,498	1,415	1,475	117,300	1,475
2020-03-05	1,528	1,528	1,459	1,467	80,100	1,467
2020-03-04	1,498	1,541	1,480	1,500	92,200	1,500
2020-03-03	1,690	1,690	1,523	1,529	184,900	1,529
2020-03-02	1,430	1,597	1,425	1,570	315,800	1,570
2020-02-28	1,464	1,545	1,403	1,422	378,300	1,422
2020-02-27	1,548	1,549	1,432	1,432	194,600	1,432
2020-02-26	1,550	1,554	1,505	1,514	111,100	1,514
2020-02-25	1,570	1,591	1,551	1,564	80,100	1,564
2020-02-21	1,652	1,676	1,633	1,666	43,700	1,666
2020-02-20	1,647	1,683	1,609	1,665	79,000	1,665
2020-02-19	1,642	1,654	1,586	1,636	67,600	1,636
2020-02-18	1,667	1,686	1,618	1,632	71,800	1,632
2020-02-17	1,750	1,764	1,656	1,683	101,000	1,683
2020-02-14	1,830	1,838	1,750	1,764	58,800	1,764
2020-02-13	1,830	1,836	1,812	1,830	43,200	1,830
2020-02-12	1,861	1,866	1,829	1,842	122,100	1,842
2020-02-10	1,870	1,870	1,839	1,857	47,800	1,857
2020-02-07	1,905	1,917	1,861	1,881	24,000	1,881
2020-02-06	1,850	1,883	1,845	1,880	44,200	1,880
2020-02-05	1,900	1,944	1,858	1,863	43,900	1,863
2020-02-04	1,810	1,884	1,800	1,880	37,600	1,880
2020-02-03	1,798	1,837	1,772	1,828	59,000	1,828
2020-01-31	1,830	1,870	1,830	1,837	111,300	1,837
2020-01-30	1,909	1,931	1,839	1,850	145,300	1,850
2020-01-29	1,952	1,957	1,895	1,949	86,900	1,949
2020-01-28	1,980	1,992	1,951	1,969	85,700	1,969
2020-01-27	2,041	2,041	2,001	2,026	39,800	2,026
2020-01-24	2,077	2,087	2,045	2,070	27,200	2,070
2020-01-23	2,092	2,107	2,057	2,097	30,400	2,097
2020-01-22	2,064	2,109	2,050	2,095	37,200	2,095
2020-01-21	2,102	2,102	2,067	2,084	32,900	2,084
2020-01-20	2,160	2,167	2,112	2,122	27,400	2,122
2020-01-17	2,160	2,178	2,121	2,158	42,700	2,158
2020-01-16	2,169	2,194	2,123	2,146	59,600	2,146
2020-01-15	2,089	2,173	2,086	2,162	56,300	2,162
2020-01-14	2,111	2,141	2,100	2,109	60,700	2,109
2020-01-10	2,075	2,121	2,053	2,111	45,000	2,111
2020-01-09	2,089	2,129	2,054	2,080	42,600	2,080
2020-01-08	2,124	2,124	2,033	2,059	88,100	2,059
2020-01-07	2,106	2,143	2,094	2,127	52,900	2,127
2020-01-06	2,140	2,162	2,106	2,115	37,000	2,115

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 [2020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 [2020年度]