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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6171,6641,5991,65641,6001,656
2021-12-291,5371,6821,5371,657114,5001,657
2021-12-281,5321,5401,5071,525119,2001,525
2021-12-271,5341,5531,5131,51561,5001,515
2021-12-241,5791,5981,5451,55343,8001,553
2021-12-231,5721,6091,5701,58246,9001,582
2021-12-221,5501,6001,5451,59662,0001,596
2021-12-211,5741,5781,5401,55441,4001,554
2021-12-201,5921,5971,5711,57731,0001,577
2021-12-171,6321,6351,6001,60535,7001,605
2021-12-161,6811,6841,6381,64236,4001,642
2021-12-151,7011,7201,6661,67329,0001,673
2021-12-141,6981,7291,6801,71131,1001,711
2021-12-131,7021,7221,6851,70046,7001,700
2021-12-101,7241,7241,6821,69349,8001,693
2021-12-091,7531,7631,7231,72455,7001,724
2021-12-081,7591,7841,7551,77749,7001,777
2021-12-071,7361,7681,7241,76433,7001,764
2021-12-061,7811,7911,7081,72252,4001,722
2021-12-031,7391,7861,7261,77670,5001,776
2021-12-021,7201,7991,7061,735132,7001,735
2021-12-011,7011,7501,6801,73082,3001,730
2021-11-301,7551,8391,7061,713220,6001,713
2021-11-291,6901,7801,6601,754290,8001,754
2021-11-261,6141,7361,5821,727437,4001,727
2021-11-251,5501,6231,5481,614113,1001,614
2021-11-241,5261,5661,5201,54974,5001,549
2021-11-221,5101,5281,4901,52845,3001,528
2021-11-191,5351,5351,5031,51386,4001,513
2021-11-181,5861,5901,5181,535103,4001,535
2021-11-171,5821,6051,5561,60060,5001,600
2021-11-161,6091,6171,5661,58292,8001,582
2021-11-151,4871,6301,4841,624298,4001,624
2021-11-121,4491,4701,4481,46255,1001,462
2021-11-111,4411,4471,4361,43724,8001,437
2021-11-101,4381,4521,4281,44930,7001,449
2021-11-091,4601,4721,4311,43150,0001,431
2021-11-081,4521,4641,4301,46027,4001,460
2021-11-051,4531,4551,4261,45238,6001,452
2021-11-041,4431,4651,4431,45339,2001,453
2021-11-021,4541,4591,4321,44324,9001,443
2021-11-011,4281,4581,4271,44962,5001,449
2021-10-291,4291,4301,4041,42126,8001,421
2021-10-281,3861,4261,3861,42166,1001,421
2021-10-271,4131,4181,3671,385114,6001,385
2021-10-261,4201,4341,4091,41356,2001,413
2021-10-251,4491,4501,4151,41535,3001,415
2021-10-221,4621,4741,4451,44533,1001,445
2021-10-211,4801,4861,4581,46234,5001,462
2021-10-201,4981,5001,4841,48521,5001,485
2021-10-191,4751,4951,4711,48922,8001,489
2021-10-181,4871,4961,4721,47929,6001,479
2021-10-151,4661,4881,4631,48627,5001,486
2021-10-141,4791,4941,4611,46337,6001,463
2021-10-131,5021,5071,4771,47944,6001,479
2021-10-121,5201,5281,5051,50637,4001,506
2021-10-111,5171,5431,5111,52942,1001,529
2021-10-081,5021,5321,5021,52133,9001,521
2021-10-071,5191,5271,4871,50165,6001,501
2021-10-061,5651,5671,5061,50884,8001,508
2021-10-051,5521,5541,5191,53467,5001,534
2021-10-041,5941,6211,5741,57483,9001,574
2021-10-011,6141,6281,5861,59463,7001,594
2021-09-301,6211,6401,5961,63055,7001,630
2021-09-291,6011,6151,5851,61558,2001,615
2021-09-281,6471,6481,6051,62241,8001,622
2021-09-271,6501,6681,6301,64446,2001,644
2021-09-241,6491,6771,6341,66591,8001,665
2021-09-221,6191,6551,6151,63789,5001,637
2021-09-211,5941,6441,5831,63493,8001,634
2021-09-171,5991,6561,5991,644107,4001,644
2021-09-161,6341,6381,5921,60680,4001,606
2021-09-151,6531,6531,6131,628109,7001,628
2021-09-141,6661,6851,6511,653110,6001,653
2021-09-131,6721,6851,6401,675140,7001,675
2021-09-101,6351,6631,6181,663141,1001,663
2021-09-091,6241,6671,6181,624189,6001,624
2021-09-081,6931,7091,6101,625508,6001,625
2021-09-071,5731,5731,5171,52267,0001,522
2021-09-061,6001,6001,5441,55884,6001,558
2021-09-031,6041,6231,5891,59272,0001,592
2021-09-021,6211,6321,5671,609113,6001,609
2021-09-011,6341,7001,6181,618206,8001,618
2021-08-311,6491,6601,6301,64273,4001,642
2021-08-301,6051,6301,6021,62781,4001,627
2021-08-271,6101,6251,5901,60287,3001,602
2021-08-261,5781,6251,5671,613139,8001,613
2021-08-251,5051,5661,5041,561109,9001,561
2021-08-241,5121,5241,4931,50148,6001,501
2021-08-231,4801,5121,4741,51299,8001,512
2021-08-201,4781,4931,4561,46175,7001,461
2021-08-191,4781,5001,4491,45065,5001,450
2021-08-181,4581,4811,4341,48152,4001,481
2021-08-171,5041,5241,4641,46678,7001,466
2021-08-161,4281,5051,4271,496184,7001,496
2021-08-131,4481,4741,4481,455109,4001,455
2021-08-121,4261,4431,4181,43474,7001,434
2021-08-111,4201,4291,4051,42847,7001,428
2021-08-101,3921,4171,3901,41556,4001,415
2021-08-061,3901,4001,3811,39764,7001,397
2021-08-051,4011,4191,3901,40251,2001,402
2021-08-041,4401,4401,4001,40074,9001,400
2021-08-031,4611,4641,4391,45553,5001,455
2021-08-021,4731,4731,4431,46159,5001,461
2021-07-301,4651,4831,4611,47352,9001,473
2021-07-291,4701,4831,4651,48068,8001,480
2021-07-281,4411,4651,4411,46261,5001,462
2021-07-271,4461,4461,4261,43940,0001,439
2021-07-261,4151,4531,4101,44480,8001,444
2021-07-211,4091,4221,3951,39641,1001,396
2021-07-201,3951,4171,3841,41043,8001,410
2021-07-191,4001,4161,3921,40848,6001,408
2021-07-161,4001,4041,3921,39633,0001,396
2021-07-151,4151,4461,4041,40563,6001,405
2021-07-141,3871,4131,3811,40953,7001,409
2021-07-131,4001,4091,3771,37854,0001,378
2021-07-121,3871,4031,3761,39795,2001,397
2021-07-091,3611,3661,3411,36288,0001,362
2021-07-081,4031,4041,3601,376116,2001,376
2021-07-071,4321,4321,4031,40581,2001,405
2021-07-061,4331,4501,4121,44565,7001,445
2021-07-051,4181,4651,4131,439100,5001,439
2021-07-021,4111,4381,3981,418112,6001,418
2021-07-011,4271,4321,4081,41476,0001,414
2021-06-301,4311,4331,4131,428100,2001,428
2021-06-291,4451,4531,4261,43779,9001,437
2021-06-281,4451,4671,4431,46258,9001,462
2021-06-251,4401,4761,4311,45079,8001,450
2021-06-241,4601,4641,4411,44356,0001,443
2021-06-231,4661,4761,4441,44540,0001,445
2021-06-221,4651,4831,4501,46655,0001,466
2021-06-211,4491,4601,4251,44782,7001,447
2021-06-181,4881,4881,4551,45984,7001,459
2021-06-171,4931,4981,4781,48858,2001,488
2021-06-161,5061,5061,4811,48773,0001,487
2021-06-151,5001,5271,4941,51467,9001,514
2021-06-141,4761,5021,4751,49871,4001,498
2021-06-111,5071,5151,4671,467101,6001,467
2021-06-101,5171,5241,4991,50768,8001,507
2021-06-091,5051,5261,5041,51267,2001,512
2021-06-081,4911,5241,4911,51957,1001,519
2021-06-071,4951,5171,4841,49176,1001,491
2021-06-041,5141,5141,4761,48085,6001,480
2021-06-031,5081,5301,4971,52262,3001,522
2021-06-021,5081,5201,4901,50880,0001,508
2021-06-011,4661,5141,4581,50783,6001,507
2021-05-311,4881,4931,4481,45688,0001,456
2021-05-281,4501,4921,4471,489100,7001,489
2021-05-271,4621,4781,4451,44795,1001,447
2021-05-261,4671,4801,4531,46297,4001,462
2021-05-251,5111,5151,4611,464256,8001,464
2021-05-241,5321,5321,4981,500103,6001,500
2021-05-211,5491,5601,5311,54270,1001,542
2021-05-201,5661,5831,5301,543120,4001,543
2021-05-191,5381,6021,5321,581101,7001,581
2021-05-181,4881,5591,4881,552139,2001,552
2021-05-171,5001,5291,4701,487413,6001,487
2021-05-141,6711,7051,6631,700116,7001,700
2021-05-131,6701,6841,6221,657149,4001,657
2021-05-121,6871,7061,6781,68892,8001,688
2021-05-111,7031,7061,6721,68687,3001,686
2021-05-101,7171,7171,6901,69662,6001,696
2021-05-071,6911,7291,6901,711106,7001,711
2021-05-061,6971,7121,6711,690106,3001,690
2021-04-301,6831,6971,6761,68378,0001,683
2021-04-281,6901,6971,6701,67883,1001,678
2021-04-271,6871,7101,6831,69966,8001,699
2021-04-261,7021,7051,6801,68189,6001,681
2021-04-231,6801,7171,6701,70272,5001,702
2021-04-221,6881,6971,6681,67874,4001,678
2021-04-211,7201,7281,6641,667138,3001,667
2021-04-201,7241,7531,7101,73178,3001,731
2021-04-191,7251,7421,7181,73977,2001,739
2021-04-161,7161,7251,7001,72072,9001,720
2021-04-151,7031,7151,6851,70369,0001,703
2021-04-141,7271,7461,7051,706117,0001,706
2021-04-131,7281,7491,7151,71968,4001,719
2021-04-121,7391,7391,7031,71780,2001,717
2021-04-091,7281,7481,7071,742122,2001,742
2021-04-081,7301,7391,7031,71167,6001,711
2021-04-071,7091,7311,7081,72271,5001,722
2021-04-061,7441,7521,7011,714110,1001,714
2021-04-051,7501,7721,7301,737139,0001,737
2021-04-021,7031,7401,6971,73797,4001,737
2021-04-011,6961,7141,6811,70292,2001,702
2021-03-311,6861,7161,6671,686138,7001,686
2021-03-301,6781,7221,6631,685220,2001,685
2021-03-291,7391,7501,6791,687229,6001,687
2021-03-261,7161,7451,7141,730104,8001,730
2021-03-251,6921,7141,6901,71178,6001,711
2021-03-241,7201,7251,6871,697133,0001,697
2021-03-231,7671,7741,7361,73686,6001,736
2021-03-221,7591,7891,7561,759112,2001,759
2021-03-191,7861,7861,7441,758298,1001,758
2021-03-181,7861,7971,7701,792138,4001,792
2021-03-171,7641,8001,7581,764172,8001,764
2021-03-161,7401,7731,7311,765115,6001,765
2021-03-151,7431,7561,7231,75590,7001,755
2021-03-121,7341,7431,7121,73288,8001,732
2021-03-111,7171,7311,6911,72880,6001,728
2021-03-101,7321,7321,6871,705129,6001,705
2021-03-091,6501,7121,6271,712149,8001,712
2021-03-081,6661,6821,6431,664102,5001,664
2021-03-051,6471,6481,5701,637189,8001,637
2021-03-041,6751,6751,6441,65692,8001,656
2021-03-031,6911,6991,6711,69191,4001,691
2021-03-021,7101,7291,6751,686105,3001,686
2021-03-011,6421,7161,6381,710149,0001,710
2021-02-261,6581,6671,6331,640138,4001,640
2021-02-251,6881,6981,6571,685116,3001,685
2021-02-241,7081,7171,6611,677206,6001,677
2021-02-221,7271,7461,7081,721161,2001,721
2021-02-191,7461,7461,6951,710218,8001,710
2021-02-181,7791,7991,7501,753191,8001,753
2021-02-171,8301,8301,7461,750380,2001,750
2021-02-161,9001,9001,8171,825300,3001,825
2021-02-151,8771,9081,8411,871506,7001,871
2021-02-122,1142,1182,0602,085209,3002,085
2021-02-102,1262,1282,0912,10884,3002,108
2021-02-092,1242,1392,1032,12680,2002,126
2021-02-082,1202,1392,0962,127105,9002,127
2021-02-052,0902,1212,0732,115106,1002,115
2021-02-042,0812,1142,0692,10074,9002,100
2021-02-032,0802,0962,0332,069163,0002,069
2021-02-022,1352,1392,0832,099153,5002,099
2021-02-012,1052,1292,0562,122101,7002,122
2021-01-292,1152,1692,0912,127126,5002,127
2021-01-282,0912,1352,0812,108103,8002,108
2021-01-272,1302,1622,0872,134149,7002,134
2021-01-262,1142,1532,0622,136186,8002,136
2021-01-252,0102,1401,9812,131193,4002,131
2021-01-221,9852,0141,9512,010101,1002,010
2021-01-212,0302,0301,9801,992157,9001,992
2021-01-202,1002,1002,0292,038179,2002,038
2021-01-192,1702,1702,1012,106130,9002,106
2021-01-182,1502,2072,1302,161175,8002,161
2021-01-152,1312,1592,0872,151162,9002,151
2021-01-142,1102,1682,0872,123191,7002,123
2021-01-132,1782,1922,0852,111262,9002,111
2021-01-122,1602,2112,1552,192197,1002,192
2021-01-082,2482,2942,1022,150548,1002,150
2021-01-072,1212,2052,1202,198376,9002,198
2021-01-062,1192,1622,0642,102563,8002,102
2021-01-051,9792,0511,9162,037554,6002,037
2021-01-041,8881,9681,8371,949313,0001,949

分割・併合履歴 : [2015-03-27]1株→2株