日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ライドオンエクスプレスホールディングス(6082)の株価時系列情報

ライドオンエクスプレスホールディングス(6082)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/15 969 975 966 970 17,900
2026/06/12 970 970 964 965 14,900
2026/06/11 966 968 964 965 15,900
2026/06/10 966 973 966 969 10,100
2026/06/09 970 970 967 968 8,900
2026/06/08 974 975 967 967 17,400
2026/06/05 966 974 963 974 13,100
2026/06/04 967 967 962 966 18,400
2026/06/03 970 973 967 967 14,900
2026/06/02 977 977 970 970 14,700
2026/06/01 978 978 972 972 30,100
2026/05/29 977 979 976 977 7,300
2026/05/28 978 981 977 977 14,200
2026/05/27 981 981 978 978 10,700
2026/05/26 978 980 978 979 7,900
2026/05/25 980 982 979 979 15,700
2026/05/22 980 982 980 982 7,400
2026/05/21 980 981 980 980 8,400
2026/05/20 981 982 980 980 11,200
2026/05/19 981 985 980 981 6,900
2026/05/18 984 985 980 980 9,600
2026/05/15 982 984 980 984 10,500
2026/05/14 982 983 981 981 7,400
2026/05/13 983 984 982 982 10,600
2026/05/12 982 985 982 982 7,000
2026/05/11 985 986 982 982 15,200
2026/05/08 987 988 985 985 9,600
2026/05/07 986 987 985 987 7,800
2026/05/01 986 988 985 985 8,600
2026/04/30 988 988 985 986 10,600
2026/04/28 986 989 986 989 16,700
2026/04/27 988 989 987 987 10,900
2026/04/24 989 991 988 988 7,600
2026/04/23 990 992 989 989 20,500
2026/04/22 990 993 990 990 11,100
2026/04/21 993 993 990 990 11,900
2026/04/20 992 993 991 992 8,700
2026/04/17 992 993 991 991 12,900
2026/04/16 993 994 992 994 8,700
2026/04/15 993 994 991 993 11,500
2026/04/14 992 994 991 994 12,400
2026/04/13 994 994 992 992 13,300
2026/04/10 997 997 993 994 18,300
2026/04/09 998 998 995 995 11,500
2026/04/08 999 999 996 996 16,000
2026/04/07 996 998 995 998 14,700
2026/04/06 998 998 994 995 28,000
2026/04/03 999 1,001 998 998 7,900
2026/03/27 1,022 1,031 1,022 1,025 67,500
2026/03/26 1,025 1,029 1,023 1,028 21,400
2026/03/25 1,024 1,028 1,020 1,028 19,700
2026/03/24 1,015 1,020 1,012 1,020 14,000
2026/03/23 1,023 1,024 1,011 1,012 38,200
2026/03/19 1,021 1,023 1,018 1,018 14,100
2026/03/18 1,018 1,021 1,018 1,020 19,500
2026/03/17 1,018 1,020 1,016 1,016 14,300
2026/03/16 1,011 1,020 1,011 1,012 16,700
2026/03/13 1,010 1,018 1,010 1,010 26,000
2026/03/12 1,027 1,027 1,010 1,016 49,000
2026/03/11 1,034 1,035 1,025 1,025 20,700
2026/03/10 1,030 1,032 1,025 1,027 17,500
2026/03/09 1,030 1,033 1,020 1,025 27,300
2026/03/06 1,036 1,039 1,032 1,035 15,600
2026/03/05 1,027 1,044 1,022 1,038 21,100
2026/03/04 1,026 1,028 1,012 1,014 35,600
2026/03/03 1,039 1,039 1,026 1,026 25,400
2026/03/02 1,038 1,044 1,036 1,036 20,900
2026/02/27 1,030 1,040 1,030 1,038 15,300
2026/02/26 1,025 1,038 1,025 1,030 25,200
2026/02/25 1,030 1,034 1,025 1,025 24,200
2026/02/24 1,035 1,035 1,030 1,030 16,100
2026/02/20 1,040 1,040 1,032 1,032 9,900
2026/02/19 1,033 1,038 1,032 1,033 11,000
2026/02/18 1,035 1,038 1,033 1,033 12,800
2026/02/17 1,038 1,039 1,034 1,034 9,000
2026/02/16 1,037 1,041 1,034 1,037 21,800
2026/02/13 1,047 1,049 1,035 1,035 20,900
2026/02/12 1,047 1,050 1,046 1,046 28,800
2026/02/10 1,045 1,049 1,045 1,045 11,200
2026/02/09 1,047 1,047 1,043 1,045 12,400
2026/02/06 1,043 1,045 1,040 1,041 9,300
2026/02/05 1,036 1,048 1,036 1,043 13,600
2026/02/04 1,037 1,043 1,029 1,036 19,100
2026/02/03 1,031 1,040 1,031 1,035 12,900
2026/02/02 1,033 1,038 1,029 1,029 10,100
2026/01/30 1,031 1,032 1,026 1,032 16,800
2026/01/29 1,033 1,035 1,028 1,028 22,500
2026/01/28 1,033 1,035 1,029 1,034 14,400
2026/01/27 1,031 1,040 1,031 1,033 9,900
2026/01/26 1,036 1,038 1,030 1,033 17,300
2026/01/23 1,037 1,041 1,035 1,036 9,100
2026/01/22 1,033 1,039 1,033 1,037 7,300
2026/01/21 1,043 1,043 1,029 1,033 17,500
2026/01/20 1,039 1,046 1,031 1,043 31,500
2026/01/19 1,027 1,044 1,023 1,039 39,200
2026/01/16 1,023 1,025 1,021 1,022 9,200
2026/01/15 1,027 1,028 1,023 1,023 11,500
2026/01/14 1,024 1,027 1,023 1,024 10,700
2026/01/13 1,026 1,028 1,024 1,024 21,000
2026/01/09 1,021 1,025 1,021 1,024 8,800
2026/01/08 1,028 1,030 1,017 1,021 24,000
2026/01/07 1,030 1,033 1,027 1,028 25,300
2026/01/06 1,027 1,030 1,027 1,029 25,100
2026/01/05 1,020 1,025 1,020 1,024 66,600
2025/12/30 1,019 1,022 1,016 1,019 72,200
2025/12/29 1,012 1,019 1,012 1,015 106,700
2025/12/26 1,007 1,009 1,007 1,008 25,000
2025/12/25 1,005 1,009 1,004 1,006 26,500
2025/12/24 1,007 1,010 1,006 1,006 19,600
2025/12/23 1,007 1,009 1,006 1,008 33,100
2025/12/22 1,012 1,020 1,009 1,009 68,800
2025/12/19 1,005 1,006 1,002 1,006 17,800
2025/12/18 1,005 1,005 1,002 1,002 13,300
2025/12/17 1,002 1,005 1,001 1,003 5,900
2025/12/16 1,002 1,005 1,001 1,001 20,300
2025/12/15 1,004 1,004 1,001 1,002 9,800
2025/12/12 1,003 1,004 1,001 1,001 9,400
2025/12/11 1,002 1,005 1,001 1,001 8,900
2025/12/10 1,002 1,005 1,002 1,002 8,800
2025/12/09 1,005 1,007 1,001 1,001 14,800
2025/12/08 1,007 1,007 1,003 1,004 11,800
2025/12/05 1,006 1,006 1,003 1,003 6,500
2025/12/04 1,005 1,008 1,004 1,005 8,100
2025/12/03 1,005 1,007 1,004 1,004 7,900
2025/12/02 1,009 1,009 1,005 1,005 6,600
2025/12/01 1,005 1,008 1,005 1,008 6,900
2025/11/28 1,003 1,010 1,003 1,005 9,500
2025/11/27 1,002 1,008 1,002 1,004 7,900
2025/11/26 1,005 1,008 1,005 1,008 8,500
2025/11/25 1,005 1,006 1,002 1,002 6,800
2025/11/21 1,003 1,005 1,002 1,005 6,800
2025/11/20 1,005 1,005 1,002 1,003 4,500
2025/11/19 1,001 1,002 1,000 1,001 6,100
2025/11/18 1,004 1,004 1,001 1,001 7,100
2025/11/17 1,006 1,006 1,003 1,004 7,300
2025/11/14 1,005 1,005 1,002 1,004 5,800
2025/11/13 1,002 1,005 1,001 1,002 5,600
2025/11/12 1,002 1,002 1,001 1,002 7,000
2025/11/11 1,002 1,003 1,000 1,000 4,300
2025/11/10 999 1,002 999 1,000 9,600
2025/11/07 1,000 1,002 999 999 8,400
2025/11/06 1,000 1,002 998 1,001 8,600
2025/11/05 999 1,000 997 998 11,200
2025/11/04 1,000 1,000 997 997 20,300
2025/10/31 999 1,000 998 1,000 11,600
2025/10/30 1,000 1,003 999 999 16,500
2025/10/29 1,001 1,002 1,000 1,000 8,800
2025/10/28 1,006 1,006 1,001 1,001 6,700
2025/10/27 1,004 1,005 1,002 1,005 8,800
2025/10/24 1,002 1,005 1,000 1,000 11,500
2025/10/23 1,002 1,005 1,002 1,003 6,800
2025/10/22 1,010 1,010 1,000 1,006 21,900
2025/10/21 1,007 1,010 1,006 1,007 5,500
2025/10/20 1,010 1,012 1,005 1,006 7,400
2025/10/17 1,007 1,008 1,003 1,003 5,800
2025/10/16 1,006 1,011 1,005 1,005 6,300
2025/10/15 1,008 1,010 1,005 1,006 5,900
2025/10/14 1,005 1,008 1,002 1,002 10,700
2025/10/10 1,010 1,013 1,005 1,005 10,100
2025/10/09 1,013 1,018 1,010 1,010 8,400
2025/10/08 1,012 1,020 1,012 1,018 6,700
2025/10/07 1,024 1,028 1,018 1,018 7,300
2025/10/06 1,022 1,028 1,017 1,025 15,600
2025/10/03 1,010 1,016 1,010 1,016 5,900
2025/10/02 1,015 1,016 1,010 1,010 9,100
2025/10/01 1,020 1,023 1,015 1,015 10,200
2025/09/30 1,020 1,024 1,020 1,021 6,600
2025/09/29 1,030 1,030 1,020 1,020 12,200
2025/09/26 1,030 1,031 1,025 1,030 19,400
2025/09/25 1,028 1,030 1,025 1,030 8,900
2025/09/24 1,027 1,031 1,025 1,028 13,500
2025/09/22 1,019 1,028 1,016 1,027 17,700
2025/09/19 1,011 1,013 1,009 1,013 12,100
2025/09/18 1,007 1,008 1,006 1,008 6,200
2025/09/17 1,013 1,013 1,007 1,007 6,300
2025/09/16 1,009 1,012 1,008 1,012 5,900
2025/09/12 1,011 1,011 1,008 1,008 8,700
2025/09/11 1,008 1,011 1,008 1,011 4,200
2025/09/10 1,010 1,010 1,007 1,008 5,200
2025/09/09 1,009 1,010 1,007 1,007 13,000
2025/09/08 1,008 1,010 1,008 1,008 24,800
2025/09/05 1,003 1,005 1,001 1,005 15,600
2025/09/04 1,002 1,003 1,001 1,003 4,900
2025/09/03 1,002 1,003 1,001 1,003 9,600
2025/09/02 1,003 1,003 1,001 1,001 5,500
2025/09/01 1,001 1,002 1,001 1,002 3,300
2025/08/29 1,002 1,002 1,000 1,002 9,500
2025/08/28 1,003 1,003 1,001 1,002 5,700
2025/08/27 1,000 1,002 1,000 1,002 6,900
2025/08/26 1,001 1,003 1,001 1,001 4,000
2025/08/25 1,003 1,003 1,000 1,001 4,500
2025/08/22 1,000 1,002 1,000 1,000 4,600
2025/08/21 1,000 1,002 1,000 1,000 4,200
2025/08/20 1,001 1,001 1,000 1,000 4,600
2025/08/19 1,000 1,000 999 999 11,600
2025/08/18 1,000 1,001 999 999 12,000
2025/08/15 1,000 1,001 999 999 12,000
2025/08/14 1,000 1,001 999 999 12,400
2025/08/13 1,000 1,000 998 998 11,600
2025/08/12 1,000 1,002 999 999 15,400

このページの先頭へ