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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,0151,0171,0101,01615,4001,016
2023-12-281,0101,0151,0051,01521,1001,015
2023-12-271,0031,0111,0021,01032,4001,010
2023-12-261,0031,0061,0021,00319,4001,003
2023-12-251,0091,0091,0021,00220,7001,002
2023-12-221,0041,0101,0041,00512,2001,005
2023-12-211,0091,0111,0051,00512,9001,005
2023-12-201,0141,0251,0101,01421,5001,014
2023-12-191,0071,0131,0051,01312,4001,013
2023-12-181,0081,0081,0031,00712,6001,007
2023-12-151,0151,0151,0051,00815,6001,008
2023-12-141,0151,0151,0071,01217,9001,012
2023-12-131,0161,0281,0031,01247,4001,012
2023-12-121,0231,0231,0121,01618,9001,016
2023-12-111,0041,0261,0041,02249,2001,022
2023-12-081,0061,0101,0001,00441,5001,004
2023-12-071,0171,0181,0071,00721,0001,007
2023-12-061,0101,0201,0101,01615,2001,016
2023-12-051,0141,0181,0101,01018,3001,010
2023-12-041,0151,0201,0131,01613,1001,016
2023-12-011,0141,0191,0141,01511,9001,015
2023-11-301,0151,0191,0151,0177,2001,017
2023-11-291,0241,0301,0141,01518,3001,015
2023-11-281,0351,0351,0231,02813,5001,028
2023-11-271,0401,0501,0331,03321,5001,033
2023-11-241,0341,0361,0301,0339,3001,033
2023-11-221,0201,0321,0201,0309,3001,030
2023-11-211,0251,0281,0201,0228,7001,022
2023-11-201,0251,0271,0221,0226,3001,022
2023-11-171,0111,0211,0111,0215,8001,021
2023-11-161,0241,0241,0121,0129,5001,012
2023-11-151,0361,0361,0241,02410,4001,024
2023-11-141,0201,0331,0201,0338,8001,033
2023-11-131,0351,0381,0221,02313,8001,023
2023-11-101,0281,0291,0221,0296,8001,029
2023-11-091,0271,0311,0211,0319,4001,031
2023-11-081,0401,0411,0241,02715,7001,027
2023-11-071,0571,0581,0441,04413,7001,044
2023-11-061,0541,0591,0491,05534,1001,055
2023-11-021,0491,0511,0411,05125,6001,051
2023-11-011,0401,0511,0361,04533,3001,045
2023-10-311,0271,0401,0161,04038,2001,040
2023-10-301,0211,0281,0041,021102,2001,021
2023-10-271,0191,0251,0161,02121,6001,021
2023-10-261,0111,0251,0111,01628,1001,016
2023-10-251,0051,0171,0031,01221,9001,012
2023-10-249991,0089911,00543,0001,005
2023-10-231,0031,00599899818,800998
2023-10-201,0031,0049991,00012,8001,000
2023-10-199991,0049981,00018,4001,000
2023-10-181,0051,0071,0001,00318,0001,003
2023-10-171,0041,0089961,00539,3001,005
2023-10-161,0051,0091,0001,00317,3001,003
2023-10-131,0131,0131,0011,00724,5001,007
2023-10-121,0111,0151,0051,01514,7001,015
2023-10-111,0221,0221,0111,01216,5001,012
2023-10-101,0181,0251,0161,02517,7001,025
2023-10-061,0201,0201,0161,01611,5001,016
2023-10-051,0201,0261,0181,02217,6001,022
2023-10-041,0161,0271,0111,02039,7001,020
2023-10-031,0181,0291,0121,02334,0001,023
2023-10-021,0351,0391,0121,01242,5001,012
2023-09-291,0361,0481,0251,04562,6001,045
2023-09-281,0641,0661,0211,033213,1001,033
2023-09-271,0011,0039971,00257,1001,002
2023-09-261,0051,0051,0011,00111,2001,001
2023-09-251,0011,0051,0001,00512,1001,005
2023-09-221,0001,0041,0001,00031,0001,000
2023-09-211,0031,0031,0001,00017,4001,000
2023-09-201,0041,0041,0001,00126,7001,001
2023-09-191,0041,0041,0001,00423,6001,004
2023-09-151,0051,0051,0011,00218,9001,002
2023-09-141,0051,0061,0021,00311,4001,003
2023-09-131,0051,0061,0031,00515,8001,005
2023-09-121,0011,0061,0011,0049,9001,004
2023-09-111,0081,0081,0001,00128,0001,001
2023-09-081,0091,0101,0051,00521,9001,005
2023-09-071,0111,0141,0071,01029,0001,010
2023-09-061,0191,0191,0111,01213,1001,012
2023-09-051,0121,0201,0111,02020,5001,020
2023-09-041,0151,0181,0141,01511,3001,015
2023-09-011,0111,0181,0081,01825,2001,018
2023-08-311,0211,0211,0081,01326,4001,013
2023-08-301,0201,0221,0131,01518,2001,015
2023-08-291,0161,0191,0151,0175,2001,017
2023-08-281,0141,0151,0101,0136,5001,013
2023-08-251,0071,0161,0071,00912,1001,009
2023-08-241,0111,0121,0081,00917,4001,009
2023-08-231,0121,0151,0101,01011,7001,010
2023-08-221,0211,0231,0121,01214,4001,012
2023-08-211,0171,0281,0161,02111,7001,021
2023-08-181,0351,0351,0181,01824,5001,018
2023-08-171,0321,0331,0211,02618,4001,026
2023-08-161,0351,0381,0311,03210,8001,032
2023-08-151,0641,0641,0331,03326,1001,033
2023-08-141,0561,0601,0541,06014,6001,060
2023-08-101,0521,0571,0501,05610,8001,056
2023-08-091,0591,0591,0521,0598,3001,059
2023-08-081,0621,0651,0591,0648,9001,064
2023-08-071,0521,0631,0511,06210,6001,062
2023-08-041,0531,0541,0451,0529,6001,052
2023-08-031,0581,0581,0441,04614,8001,046
2023-08-021,0651,0681,0561,06116,1001,061
2023-08-011,0631,0681,0631,06716,6001,067
2023-07-311,0571,0641,0531,06416,5001,064
2023-07-281,0511,0571,0451,05221,5001,052
2023-07-271,0531,0601,0521,06014,0001,060
2023-07-261,0441,0551,0441,05312,8001,053
2023-07-251,0401,0551,0401,04818,7001,048
2023-07-241,0361,0491,0361,0439,6001,043
2023-07-211,0331,0361,0281,0329,2001,032
2023-07-201,0471,0471,0271,02723,1001,027
2023-07-191,0451,0451,0361,04112,2001,041
2023-07-181,0391,0431,0371,0409,3001,040
2023-07-141,0421,0431,0311,0378,0001,037
2023-07-131,0371,0411,0301,04111,3001,041
2023-07-121,0391,0401,0301,03211,7001,032
2023-07-111,0391,0401,0351,0369,5001,036
2023-07-101,0341,0391,0301,03219,2001,032
2023-07-071,0301,0341,0241,02915,9001,029
2023-07-061,0421,0421,0311,03315,4001,033
2023-07-051,0641,0641,0441,04717,8001,047
2023-07-041,0581,0691,0581,06418,0001,064
2023-07-031,0601,0661,0571,05814,3001,058
2023-06-301,0551,0551,0461,05512,2001,055
2023-06-291,0531,0581,0461,05412,3001,054
2023-06-281,0561,0591,0511,05218,7001,052
2023-06-271,0511,0581,0451,05120,0001,051
2023-06-261,0571,0571,0411,05112,8001,051
2023-06-231,0621,0671,0481,05719,9001,057
2023-06-221,0721,0761,0511,05624,8001,056
2023-06-211,0641,0801,0571,07038,7001,070
2023-06-201,0441,0641,0421,06436,1001,064
2023-06-191,0301,0461,0301,04419,8001,044
2023-06-161,0301,0381,0271,03421,2001,034
2023-06-151,0431,0431,0281,02822,8001,028
2023-06-141,0501,0521,0411,04316,7001,043
2023-06-131,0491,0511,0401,05035,8001,050
2023-06-121,0491,0541,0451,04924,1001,049
2023-06-091,0411,0471,0361,04539,8001,045
2023-06-081,0301,0381,0271,03430,2001,034
2023-06-071,0201,0291,0191,02336,6001,023
2023-06-061,0181,0251,0051,01638,1001,016
2023-06-051,0181,0221,0151,01821,3001,018
2023-06-029991,0159971,01327,3001,013
2023-06-011,0011,00299899826,900998
2023-05-311,0001,0039981,00142,0001,001
2023-05-301,0001,0041,0001,00123,3001,001
2023-05-291,0051,0091,0001,00128,4001,001
2023-05-261,0061,0131,0051,00524,2001,005
2023-05-251,0121,0141,0091,01220,1001,012
2023-05-241,0121,0171,0111,01510,1001,015
2023-05-231,0241,0251,0091,01237,9001,012
2023-05-221,0241,0281,0181,02818,5001,028
2023-05-191,0161,0201,0091,01618,4001,016
2023-05-181,0061,0141,0051,00839,5001,008
2023-05-171,0381,0381,0061,00786,1001,007
2023-05-161,0601,0621,0241,039141,8001,039
2023-05-151,1001,1071,0971,10020,9001,100
2023-05-121,0951,0991,0901,09910,2001,099
2023-05-111,0851,0981,0851,0959,6001,095
2023-05-101,0841,0901,0811,08810,8001,088
2023-05-091,0761,0841,0761,08017,2001,080
2023-05-081,0801,0811,0731,07615,6001,076
2023-05-021,0751,0801,0711,07118,1001,071
2023-05-011,0821,0861,0791,08515,2001,085
2023-04-281,0721,0801,0721,08014,2001,080
2023-04-271,0721,0751,0681,07115,6001,071
2023-04-261,0781,0821,0721,07212,3001,072
2023-04-251,0771,0841,0771,07810,3001,078
2023-04-241,0791,0821,0761,07611,5001,076
2023-04-211,0881,0881,0781,07919,2001,079
2023-04-201,0881,0981,0881,09311,9001,093
2023-04-191,0841,0901,0831,08811,5001,088
2023-04-181,0941,1001,0881,08818,7001,088
2023-04-171,0921,0951,0811,09020,0001,090
2023-04-141,0921,0961,0921,09414,9001,094
2023-04-131,0871,0991,0871,09918,4001,099
2023-04-121,0911,0981,0871,09016,1001,090
2023-04-111,0941,0951,0871,09312,0001,093
2023-04-101,0841,0931,0831,09011,4001,090
2023-04-071,0771,0871,0771,08212,9001,082
2023-04-061,0801,0811,0731,07321,1001,073
2023-04-051,0931,0951,0821,08421,5001,084
2023-04-041,1111,1141,0961,10127,3001,101
2023-04-031,0951,1171,0951,11138,3001,111
2023-03-311,0911,0991,0741,09248,3001,092
2023-03-301,1001,1111,0821,08883,6001,088
2023-03-291,1471,1661,1441,16654,1001,166
2023-03-281,1531,1571,1371,14629,5001,146
2023-03-271,1601,1651,1491,15222,4001,152
2023-03-241,1501,1511,1381,15117,1001,151
2023-03-231,1371,1581,1281,15058,3001,150
2023-03-221,1381,1381,1331,13715,0001,137
2023-03-201,1331,1381,1281,12820,8001,128
2023-03-171,1251,1411,1201,13416,7001,134
2023-03-161,1181,1191,1081,11530,5001,115
2023-03-151,1131,1411,1131,13733,6001,137
2023-03-141,1201,1221,1031,11452,7001,114
2023-03-131,1291,1291,1111,12033,5001,120
2023-03-101,1371,1461,1321,13540,7001,135
2023-03-091,1351,1371,1311,13716,6001,137
2023-03-081,1201,1341,1201,13419,4001,134
2023-03-071,1231,1301,1201,12916,8001,129
2023-03-061,1211,1231,1141,12217,2001,122
2023-03-031,1171,1181,1071,11319,5001,113
2023-03-021,1151,1151,1051,10522,4001,105
2023-03-011,1241,1241,1151,1199,3001,119
2023-02-281,1111,1231,1091,12011,9001,120
2023-02-271,1241,1241,1101,11015,2001,110
2023-02-241,1151,1231,1131,12028,2001,120
2023-02-221,1091,1101,1031,10611,9001,106
2023-02-211,1201,1201,1001,10925,5001,109
2023-02-201,0951,1211,0901,12142,1001,121
2023-02-171,0901,0901,0851,08910,2001,089
2023-02-161,0731,0951,0691,09432,2001,094
2023-02-151,0911,0911,0561,07066,5001,070
2023-02-141,0941,0941,0871,09123,8001,091
2023-02-131,0851,0891,0791,08931,5001,089
2023-02-101,0741,0831,0741,08216,4001,082
2023-02-091,0771,0871,0711,07328,5001,073
2023-02-081,0751,0781,0701,07426,2001,074
2023-02-071,0751,0761,0641,07420,1001,074
2023-02-061,0721,0751,0661,06920,3001,069
2023-02-031,0751,0771,0641,07120,0001,071
2023-02-021,0791,0791,0651,07121,9001,071
2023-02-011,0851,0851,0681,07729,2001,077
2023-01-311,0851,0851,0691,07923,6001,079
2023-01-301,0851,0951,0771,07742,8001,077
2023-01-271,0901,0931,0791,08222,9001,082
2023-01-261,1071,1071,0881,09025,5001,090
2023-01-251,1041,1121,1021,11217,0001,112
2023-01-241,1101,1121,1021,10720,0001,107
2023-01-231,1101,1151,1021,11021,7001,110
2023-01-201,1051,1121,0951,10620,7001,106
2023-01-191,1151,1201,1031,10514,2001,105
2023-01-181,1001,1131,0941,11120,3001,111
2023-01-171,1051,1051,0881,09412,6001,094
2023-01-161,0981,1091,0871,10117,4001,101
2023-01-131,0791,0901,0781,08515,4001,085
2023-01-121,0951,0951,0761,08315,3001,083
2023-01-111,0851,0941,0851,09219,1001,092
2023-01-101,0841,0911,0811,08517,2001,085
2023-01-061,0701,0741,0651,07412,7001,074
2023-01-051,0651,0771,0621,07419,3001,074
2023-01-041,0781,0781,0631,06919,7001,069

分割・併合履歴 : [2015-03-27]1株→2株