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
2020-12-301,8311,8761,8211,85472,1001,854
2020-12-291,8201,8691,8101,85580,3001,855
2020-12-281,8851,8851,8051,814194,4001,814
2020-12-251,9041,9171,8601,877126,1001,877
2020-12-241,9321,9461,9061,91499,7001,914
2020-12-231,9001,9431,8911,933173,5001,933
2020-12-221,9942,0181,8851,898209,8001,898
2020-12-211,9892,0181,9701,980101,9001,980
2020-12-181,9782,0131,9681,983178,9001,983
2020-12-171,9301,9931,9151,979191,6001,979
2020-12-161,9651,9651,9011,930232,1001,930
2020-12-152,0032,0861,9531,970204,7001,970
2020-12-142,0002,0171,9711,972126,8001,972
2020-12-111,9222,0011,9221,990128,0001,990
2020-12-101,9461,9521,9181,921120,1001,921
2020-12-091,9731,9891,9431,946100,6001,946
2020-12-081,9422,0081,9161,989130,8001,989
2020-12-072,0002,0051,9221,942201,4001,942
2020-12-041,9982,0481,9962,028127,5002,028
2020-12-032,0562,0581,9952,007202,1002,007
2020-12-022,0862,1252,0362,061223,6002,061
2020-12-012,0592,1282,0252,098402,9002,098
2020-11-301,9492,0381,9352,021402,9002,021
2020-11-271,9201,9351,8761,893347,6001,893
2020-11-262,0152,0431,9241,924317,0001,924
2020-11-252,0192,0481,9611,975230,0001,975
2020-11-242,0942,0971,9952,017290,6002,017
2020-11-202,0492,0802,0212,068103,9002,068
2020-11-192,0602,0872,0282,058168,7002,058
2020-11-182,0522,1082,0222,060205,6002,060
2020-11-172,1082,1382,0142,033286,6002,033
2020-11-162,1832,1942,0252,108523,7002,108
2020-11-132,1892,2142,1412,199266,9002,199
2020-11-122,1842,1972,1102,151199,3002,151
2020-11-112,0712,1912,0712,171287,3002,171
2020-11-102,3792,4142,0652,075424,3002,075
2020-11-092,4192,4522,3732,394173,1002,394
2020-11-062,4022,4352,3472,369104,4002,369
2020-11-052,3442,3842,3232,379119,5002,379
2020-11-042,2262,3092,2182,30188,3002,301
2020-11-022,2592,2592,1622,210103,5002,210
2020-10-302,2352,3312,2342,259148,8002,259
2020-10-292,2762,2762,1732,248181,4002,248
2020-10-282,2672,3252,2502,314123,7002,314
2020-10-272,2002,2692,1452,26882,6002,268
2020-10-262,2482,2782,2042,208107,3002,208
2020-10-232,2062,2272,1122,214166,4002,214
2020-10-222,2952,3002,2082,210174,3002,210
2020-10-212,3372,3572,2982,31285,8002,312
2020-10-202,3212,4172,3212,356108,4002,356
2020-10-192,3322,3642,3002,34277,2002,342
2020-10-162,3832,3852,2912,344158,7002,344
2020-10-152,4722,4962,3602,398133,0002,398
2020-10-142,3372,4762,3362,476251,7002,476
2020-10-132,3692,3692,3102,316177,8002,316
2020-10-122,4442,4442,3402,366180,6002,366
2020-10-092,4152,4222,3652,422139,1002,422
2020-10-082,4352,4592,3592,422237,9002,422
2020-10-072,4232,4522,3882,413128,2002,413
2020-10-062,4212,4572,3962,451115,0002,451
2020-10-052,4602,4602,3762,423228,8002,423
2020-10-022,6202,6202,4452,464271,7002,464
2020-09-302,6792,6792,5702,590171,5002,590
2020-09-292,5502,6652,5432,656223,0002,656
2020-09-282,6422,6422,5232,577229,9002,577
2020-09-252,5772,6452,5742,623302,0002,623
2020-09-242,5302,5772,4852,560326,4002,560
2020-09-232,4222,5672,4022,545362,7002,545
2020-09-182,4482,4562,3942,411204,0002,411
2020-09-172,4252,4652,4022,445200,8002,445
2020-09-162,3502,4202,3182,419292,4002,419
2020-09-152,2792,3332,2062,333293,1002,333
2020-09-142,3802,3822,2252,299468,9002,299
2020-09-112,3832,3872,2872,376305,7002,376
2020-09-102,3722,4142,3312,379333,0002,379
2020-09-092,3012,3932,2552,371446,0002,371
2020-09-082,2562,3272,1572,327402,5002,327
2020-09-072,4752,4992,1832,198725,1002,198
2020-09-042,4682,5992,4482,464580,6002,464
2020-09-032,4712,5582,4382,475520,5002,475
2020-09-022,7802,7802,4012,4511,593,3002,451
2020-09-012,5072,5702,4812,550227,7002,550
2020-08-312,4202,5302,3642,505293,2002,505
2020-08-282,5692,5692,3422,364578,7002,364
2020-08-272,7402,7582,5672,571369,9002,571
2020-08-262,7932,8242,7332,749317,7002,749
2020-08-252,8002,8312,6922,695292,4002,695
2020-08-242,9402,9402,7692,784386,0002,784
2020-08-213,0903,0902,8852,941356,1002,941
2020-08-202,9853,1052,9233,065231,6003,065
2020-08-192,9803,1152,9753,035434,1003,035
2020-08-182,9032,9752,8142,954450,6002,954
2020-08-172,7113,0152,6942,8981,209,6002,898
2020-08-142,5582,6602,5082,594595,3002,594
2020-08-132,3992,5352,3872,508326,7002,508
2020-08-122,4232,4302,2812,380249,8002,380
2020-08-112,4952,5192,3822,421175,9002,421
2020-08-072,4412,4802,4262,445187,2002,445
2020-08-062,4702,5192,4142,452160,9002,452
2020-08-052,5432,5652,3992,479211,2002,479
2020-08-042,5982,6602,4782,510288,6002,510
2020-08-032,5062,6052,4932,579273,4002,579
2020-07-312,4692,6072,4252,491473,2002,491
2020-07-302,4382,4862,3522,447375,3002,447
2020-07-292,3142,4232,3102,388323,5002,388
2020-07-282,2352,3212,2352,290143,2002,290
2020-07-272,2502,2612,2022,240129,2002,240
2020-07-222,2012,2332,1342,229102,4002,229
2020-07-212,2022,2292,1722,20085,7002,200
2020-07-202,2042,2532,1512,215103,7002,215
2020-07-172,1832,2142,1532,20398,0002,203
2020-07-162,2162,2552,1712,20292,9002,202
2020-07-152,2782,2812,1882,236191,6002,236
2020-07-142,3332,3432,2372,278142,9002,278
2020-07-132,3812,3982,2312,345171,3002,345
2020-07-102,4472,4472,3362,361140,2002,361
2020-07-092,5052,5072,3752,457198,1002,457
2020-07-082,5232,5332,4672,505130,1002,505
2020-07-072,4672,5572,4142,546201,0002,546
2020-07-062,5002,5272,4362,440157,7002,440
2020-07-032,4292,4912,3682,460211,2002,460
2020-07-022,6302,6382,4422,479362,7002,479
2020-07-012,5802,6262,5302,617132,8002,617
2020-06-302,5252,6202,4762,594233,4002,594
2020-06-292,5002,5202,4242,501195,6002,501
2020-06-262,4522,5332,4392,524250,3002,524
2020-06-252,3512,4982,3442,470326,3002,470
2020-06-242,3302,4162,3232,350234,0002,350
2020-06-232,2072,3572,1782,344303,1002,344
2020-06-222,1492,2482,1402,230224,7002,230
2020-06-192,1552,1882,1282,128195,8002,128
2020-06-182,0752,1542,0662,140219,2002,140
2020-06-172,1042,1452,0532,074203,2002,074
2020-06-162,0572,1462,0402,085212,3002,085
2020-06-151,9812,0671,9801,997220,4001,997
2020-06-121,9001,9951,8701,980220,0001,980
2020-06-112,0012,0281,9461,980211,1001,980
2020-06-101,9882,0691,9842,000376,7002,000
2020-06-091,8901,9811,8711,960227,8001,960
2020-06-081,8811,9621,8781,894276,8001,894
2020-06-051,8141,8741,7911,847269,4001,847
2020-06-041,8301,8441,7651,814274,7001,814
2020-06-031,8391,8401,7841,816223,7001,816
2020-06-021,8271,8511,7731,802329,3001,802
2020-06-011,7151,8311,7021,814466,5001,814
2020-05-291,5811,7121,5721,700394,4001,700
2020-05-281,7701,7741,5871,620859,1001,620
2020-05-271,6271,7351,5971,720352,0001,720
2020-05-261,6571,6631,5731,596394,2001,596
2020-05-251,6781,7861,6211,773552,5001,773
2020-05-221,5801,6251,5771,618250,5001,618
2020-05-211,5601,6031,5401,570196,3001,570
2020-05-201,4621,5581,4531,551187,9001,551
2020-05-191,4721,5031,4351,462126,1001,462
2020-05-181,4621,4701,4351,44578,0001,445
2020-05-151,4491,4701,4131,46283,9001,462
2020-05-141,4461,4811,4221,435159,1001,435
2020-05-131,4401,4581,4111,44580,1001,445
2020-05-121,4371,4531,4051,446105,9001,446
2020-05-111,5191,5191,4041,443208,1001,443
2020-05-081,5761,5871,4701,498190,4001,498
2020-05-071,4941,5691,4941,545208,9001,545
2020-05-011,5001,5021,4331,465155,5001,465
2020-04-301,5391,5481,4971,500195,2001,500
2020-04-281,5051,5381,4891,512154,0001,512
2020-04-271,5661,5771,4851,504187,1001,504
2020-04-241,5761,5771,5301,56578,2001,565
2020-04-231,5751,6081,5401,577125,5001,577
2020-04-221,5141,5771,5121,535144,5001,535
2020-04-211,5581,6091,5331,538126,6001,538
2020-04-201,6441,6441,5401,573238,8001,573
2020-04-171,6771,7001,5901,644254,3001,644
2020-04-161,6501,6801,6071,649245,6001,649
2020-04-151,6301,7391,6141,700388,7001,700
2020-04-141,6251,6771,5631,614298,7001,614
2020-04-131,6991,7201,6091,639367,2001,639
2020-04-101,6501,7871,5401,719748,6001,719
2020-04-091,4321,5741,3861,551452,4001,551
2020-04-081,3541,4541,3051,432324,8001,432
2020-04-071,4091,4091,2771,324256,0001,324
2020-04-061,2521,4201,2521,376311,3001,376
2020-04-031,3281,3281,2241,280230,8001,280
2020-04-021,3661,4501,2711,289276,8001,289
2020-04-011,3811,4331,3161,386307,1001,386
2020-03-311,2591,3971,2561,336305,9001,336
2020-03-301,2891,3011,2001,219204,8001,219
2020-03-271,3241,3341,2401,305191,1001,305
2020-03-261,2531,2641,1881,234133,3001,234
2020-03-251,2031,2491,1751,238117,9001,238
2020-03-241,2051,2051,1281,14299,9001,142
2020-03-231,0401,1301,0371,119159,4001,119
2020-03-191,1161,1201,0031,035163,4001,035
2020-03-181,1211,1701,0761,081299,5001,081
2020-03-179871,1269521,103281,6001,103
2020-03-161,0991,1061,0101,017151,9001,017
2020-03-139231,0608801,040720,9001,040
2020-03-121,2021,2271,0231,133411,2001,133
2020-03-111,3151,3151,2291,232130,6001,232
2020-03-101,3491,3811,2081,285391,3001,285
2020-03-091,4151,4671,3661,381207,9001,381
2020-03-061,4611,4981,4151,475117,3001,475
2020-03-051,5281,5281,4591,46780,1001,467
2020-03-041,4981,5411,4801,50092,2001,500
2020-03-031,6901,6901,5231,529184,9001,529
2020-03-021,4301,5971,4251,570315,8001,570
2020-02-281,4641,5451,4031,422378,3001,422
2020-02-271,5481,5491,4321,432194,6001,432
2020-02-261,5501,5541,5051,514111,1001,514
2020-02-251,5701,5911,5511,56480,1001,564
2020-02-211,6521,6761,6331,66643,7001,666
2020-02-201,6471,6831,6091,66579,0001,665
2020-02-191,6421,6541,5861,63667,6001,636
2020-02-181,6671,6861,6181,63271,8001,632
2020-02-171,7501,7641,6561,683101,0001,683
2020-02-141,8301,8381,7501,76458,8001,764
2020-02-131,8301,8361,8121,83043,2001,830
2020-02-121,8611,8661,8291,842122,1001,842
2020-02-101,8701,8701,8391,85747,8001,857
2020-02-071,9051,9171,8611,88124,0001,881
2020-02-061,8501,8831,8451,88044,2001,880
2020-02-051,9001,9441,8581,86343,9001,863
2020-02-041,8101,8841,8001,88037,6001,880
2020-02-031,7981,8371,7721,82859,0001,828
2020-01-311,8301,8701,8301,837111,3001,837
2020-01-301,9091,9311,8391,850145,3001,850
2020-01-291,9521,9571,8951,94986,9001,949
2020-01-281,9801,9921,9511,96985,7001,969
2020-01-272,0412,0412,0012,02639,8002,026
2020-01-242,0772,0872,0452,07027,2002,070
2020-01-232,0922,1072,0572,09730,4002,097
2020-01-222,0642,1092,0502,09537,2002,095
2020-01-212,1022,1022,0672,08432,9002,084
2020-01-202,1602,1672,1122,12227,4002,122
2020-01-172,1602,1782,1212,15842,7002,158
2020-01-162,1692,1942,1232,14659,6002,146
2020-01-152,0892,1732,0862,16256,3002,162
2020-01-142,1112,1412,1002,10960,7002,109
2020-01-102,0752,1212,0532,11145,0002,111
2020-01-092,0892,1292,0542,08042,6002,080
2020-01-082,1242,1242,0332,05988,1002,059
2020-01-072,1062,1432,0942,12752,9002,127
2020-01-062,1402,1622,1062,11537,0002,115

分割・併合履歴 : [2015-03-27]1株→2株