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 |
---|---|---|---|---|---|
2017/12/29 | 1,126 | 1,155 | 1,101 | 1,155 | 110,800 |
2017/12/28 | 1,110 | 1,118 | 1,096 | 1,115 | 54,000 |
2017/12/27 | 1,094 | 1,108 | 1,083 | 1,105 | 51,500 |
2017/12/26 | 1,103 | 1,116 | 1,084 | 1,084 | 52,400 |
2017/12/25 | 1,112 | 1,112 | 1,093 | 1,093 | 60,100 |
2017/12/22 | 1,131 | 1,142 | 1,109 | 1,109 | 69,900 |
2017/12/21 | 1,105 | 1,136 | 1,081 | 1,122 | 128,500 |
2017/12/20 | 1,185 | 1,185 | 1,110 | 1,110 | 218,500 |
2017/12/19 | 1,163 | 1,182 | 1,146 | 1,161 | 106,900 |
2017/12/18 | 1,218 | 1,229 | 1,160 | 1,162 | 106,300 |
2017/12/15 | 1,216 | 1,224 | 1,196 | 1,217 | 95,200 |
2017/12/14 | 1,166 | 1,230 | 1,166 | 1,228 | 117,200 |
2017/12/13 | 1,180 | 1,224 | 1,166 | 1,180 | 162,300 |
2017/12/12 | 1,184 | 1,194 | 1,153 | 1,175 | 113,200 |
2017/12/11 | 1,130 | 1,197 | 1,129 | 1,186 | 223,100 |
2017/12/08 | 1,056 | 1,135 | 1,056 | 1,129 | 213,800 |
2017/12/07 | 1,036 | 1,065 | 1,036 | 1,043 | 64,100 |
2017/12/06 | 1,011 | 1,047 | 1,011 | 1,036 | 74,600 |
2017/12/05 | 1,011 | 1,020 | 1,011 | 1,011 | 52,300 |
2017/12/04 | 1,030 | 1,040 | 1,013 | 1,015 | 39,600 |
2017/12/01 | 1,020 | 1,036 | 1,020 | 1,026 | 25,200 |
2017/11/30 | 1,028 | 1,032 | 1,016 | 1,022 | 21,500 |
2017/11/29 | 1,032 | 1,036 | 1,021 | 1,028 | 50,300 |
2017/11/28 | 1,042 | 1,049 | 1,027 | 1,032 | 30,600 |
2017/11/27 | 1,029 | 1,057 | 1,029 | 1,047 | 52,100 |
2017/11/24 | 1,006 | 1,034 | 1,003 | 1,028 | 54,200 |
2017/11/22 | 1,010 | 1,012 | 1,003 | 1,007 | 18,800 |
2017/11/21 | 1,010 | 1,012 | 999 | 1,008 | 48,200 |
2017/11/20 | 1,014 | 1,017 | 1,004 | 1,008 | 25,700 |
2017/11/17 | 1,026 | 1,026 | 1,000 | 1,007 | 43,800 |
2017/11/16 | 999 | 1,019 | 996 | 1,004 | 39,300 |
2017/11/15 | 995 | 1,006 | 973 | 988 | 103,600 |
2017/11/14 | 1,010 | 1,019 | 963 | 998 | 275,900 |
2017/11/13 | 1,040 | 1,040 | 1,023 | 1,025 | 36,000 |
2017/11/10 | 1,029 | 1,046 | 1,028 | 1,042 | 48,500 |
2017/11/09 | 1,064 | 1,066 | 1,028 | 1,042 | 70,900 |
2017/11/08 | 1,093 | 1,094 | 1,052 | 1,065 | 81,000 |
2017/11/07 | 1,074 | 1,119 | 1,064 | 1,099 | 176,900 |
2017/11/06 | 1,059 | 1,082 | 1,058 | 1,064 | 74,900 |
2017/11/02 | 1,059 | 1,060 | 1,044 | 1,049 | 40,200 |
2017/11/01 | 1,044 | 1,065 | 1,041 | 1,061 | 60,600 |
2017/10/31 | 1,050 | 1,056 | 1,042 | 1,042 | 42,700 |
2017/10/30 | 1,053 | 1,058 | 1,037 | 1,047 | 176,500 |
2017/10/27 | 1,036 | 1,059 | 1,036 | 1,052 | 48,000 |
2017/10/26 | 1,050 | 1,052 | 1,038 | 1,038 | 70,300 |
2017/10/25 | 1,070 | 1,080 | 1,054 | 1,054 | 71,000 |
2017/10/24 | 1,068 | 1,077 | 1,052 | 1,073 | 75,700 |
2017/10/23 | 1,051 | 1,069 | 1,051 | 1,067 | 54,400 |
2017/10/20 | 1,038 | 1,064 | 1,025 | 1,051 | 95,300 |
2017/10/19 | 1,031 | 1,041 | 1,025 | 1,038 | 57,000 |
2017/10/18 | 1,015 | 1,057 | 1,015 | 1,037 | 178,500 |
2017/10/17 | 1,008 | 1,018 | 1,004 | 1,015 | 34,200 |
2017/10/16 | 1,000 | 1,018 | 993 | 1,012 | 54,100 |
2017/10/13 | 998 | 1,005 | 983 | 999 | 73,000 |
2017/10/12 | 987 | 1,008 | 983 | 993 | 39,100 |
2017/10/11 | 995 | 1,022 | 987 | 989 | 155,400 |
2017/10/10 | 975 | 994 | 972 | 990 | 61,600 |
2017/10/06 | 971 | 985 | 968 | 976 | 69,100 |
2017/10/05 | 975 | 985 | 970 | 975 | 30,400 |
2017/10/04 | 975 | 978 | 967 | 978 | 26,300 |
2017/10/03 | 984 | 985 | 969 | 975 | 36,300 |
2017/10/02 | 985 | 1,013 | 976 | 985 | 90,800 |
2017/09/29 | 955 | 977 | 950 | 975 | 59,500 |
2017/09/28 | 957 | 964 | 945 | 958 | 47,400 |
2017/09/27 | 943 | 956 | 931 | 952 | 42,300 |
2017/09/26 | 940 | 973 | 934 | 937 | 157,900 |
2017/09/25 | 916 | 936 | 914 | 922 | 58,800 |
2017/09/22 | 934 | 934 | 916 | 918 | 91,600 |
2017/09/21 | 935 | 949 | 933 | 934 | 59,800 |
2017/09/20 | 948 | 948 | 934 | 937 | 57,700 |
2017/09/19 | 939 | 948 | 935 | 946 | 53,100 |
2017/09/15 | 935 | 941 | 927 | 931 | 60,500 |
2017/09/14 | 948 | 954 | 939 | 944 | 48,300 |
2017/09/13 | 934 | 953 | 931 | 948 | 82,300 |
2017/09/12 | 950 | 954 | 931 | 934 | 92,800 |
2017/09/11 | 959 | 965 | 940 | 945 | 81,800 |
2017/09/08 | 950 | 958 | 941 | 949 | 48,500 |
2017/09/07 | 963 | 967 | 947 | 947 | 47,900 |
2017/09/06 | 945 | 974 | 940 | 960 | 71,400 |
2017/09/05 | 979 | 979 | 945 | 950 | 121,000 |
2017/09/04 | 1,022 | 1,022 | 957 | 963 | 256,300 |
2017/09/01 | 1,010 | 1,047 | 1,000 | 1,038 | 143,900 |
2017/08/31 | 1,002 | 1,008 | 995 | 995 | 18,300 |
2017/08/30 | 1,006 | 1,012 | 992 | 1,002 | 31,200 |
2017/08/29 | 1,001 | 1,008 | 991 | 1,005 | 35,400 |
2017/08/28 | 1,008 | 1,021 | 1,004 | 1,008 | 34,900 |
2017/08/25 | 996 | 1,008 | 991 | 1,000 | 29,600 |
2017/08/24 | 1,002 | 1,004 | 994 | 994 | 28,100 |
2017/08/23 | 1,013 | 1,013 | 996 | 999 | 28,200 |
2017/08/22 | 1,043 | 1,055 | 1,000 | 1,011 | 70,600 |
2017/08/21 | 1,010 | 1,045 | 1,007 | 1,044 | 96,900 |
2017/08/18 | 991 | 1,012 | 984 | 1,011 | 65,600 |
2017/08/17 | 1,015 | 1,015 | 992 | 996 | 44,100 |
2017/08/16 | 970 | 1,013 | 970 | 1,011 | 139,300 |
2017/08/15 | 961 | 976 | 910 | 962 | 206,800 |
2017/08/14 | 965 | 979 | 961 | 970 | 56,300 |
2017/08/10 | 984 | 993 | 961 | 978 | 69,700 |
2017/08/09 | 1,005 | 1,013 | 975 | 984 | 84,800 |
2017/08/08 | 990 | 1,034 | 988 | 1,005 | 118,200 |
2017/08/07 | 995 | 997 | 979 | 982 | 77,200 |
2017/08/04 | 990 | 999 | 986 | 987 | 21,500 |
2017/08/03 | 999 | 1,009 | 989 | 994 | 58,300 |
2017/08/02 | 983 | 1,001 | 983 | 999 | 50,300 |
2017/08/01 | 1,011 | 1,016 | 980 | 983 | 132,300 |
2017/07/31 | 1,010 | 1,020 | 998 | 1,012 | 72,800 |
2017/07/28 | 1,010 | 1,016 | 1,002 | 1,009 | 69,800 |
2017/07/27 | 1,032 | 1,037 | 1,004 | 1,005 | 88,500 |
2017/07/26 | 1,022 | 1,044 | 1,005 | 1,039 | 166,400 |
2017/07/25 | 1,029 | 1,043 | 1,009 | 1,022 | 121,500 |
2017/07/24 | 1,006 | 1,028 | 994 | 1,021 | 131,600 |
2017/07/21 | 1,035 | 1,037 | 1,011 | 1,017 | 141,100 |
2017/07/20 | 1,035 | 1,055 | 1,022 | 1,041 | 177,600 |
2017/07/19 | 1,029 | 1,050 | 1,021 | 1,032 | 139,000 |
2017/07/18 | 1,075 | 1,080 | 1,029 | 1,030 | 172,500 |
2017/07/14 | 1,155 | 1,156 | 1,064 | 1,073 | 293,100 |
2017/07/13 | 1,231 | 1,247 | 1,135 | 1,147 | 380,400 |
2017/07/12 | 1,176 | 1,245 | 1,176 | 1,231 | 191,300 |
2017/07/11 | 1,240 | 1,240 | 1,160 | 1,172 | 225,200 |
2017/07/10 | 1,250 | 1,274 | 1,200 | 1,215 | 428,000 |
2017/07/07 | 1,087 | 1,200 | 1,083 | 1,195 | 511,900 |
2017/07/06 | 1,046 | 1,096 | 1,041 | 1,087 | 147,900 |
2017/07/05 | 1,053 | 1,063 | 1,025 | 1,050 | 128,300 |
2017/07/04 | 1,102 | 1,119 | 1,041 | 1,052 | 172,000 |
2017/07/03 | 1,020 | 1,091 | 1,014 | 1,091 | 278,200 |
2017/06/30 | 1,012 | 1,029 | 998 | 1,017 | 98,300 |
2017/06/29 | 1,015 | 1,044 | 1,009 | 1,034 | 186,400 |
2017/06/28 | 1,004 | 1,024 | 978 | 1,010 | 249,500 |
2017/06/27 | 967 | 1,024 | 955 | 1,001 | 433,100 |
2017/06/26 | 919 | 1,050 | 907 | 978 | 642,400 |
2017/06/23 | 885 | 920 | 883 | 919 | 113,500 |
2017/06/22 | 882 | 890 | 878 | 885 | 29,500 |
2017/06/21 | 895 | 895 | 879 | 884 | 42,700 |
2017/06/20 | 897 | 899 | 890 | 890 | 23,800 |
2017/06/19 | 898 | 900 | 890 | 890 | 35,000 |
2017/06/16 | 902 | 910 | 897 | 901 | 36,400 |
2017/06/15 | 890 | 907 | 889 | 904 | 35,600 |
2017/06/14 | 884 | 904 | 884 | 895 | 43,700 |
2017/06/13 | 882 | 890 | 879 | 884 | 25,800 |
2017/06/12 | 871 | 889 | 871 | 888 | 32,200 |
2017/06/09 | 900 | 902 | 869 | 874 | 109,600 |
2017/06/08 | 908 | 908 | 899 | 904 | 45,200 |
2017/06/07 | 908 | 910 | 899 | 906 | 54,300 |
2017/06/06 | 921 | 925 | 909 | 912 | 33,400 |
2017/06/05 | 915 | 935 | 914 | 922 | 103,100 |
2017/06/02 | 913 | 918 | 903 | 917 | 70,600 |
2017/06/01 | 909 | 914 | 905 | 913 | 53,000 |
2017/05/31 | 915 | 915 | 906 | 907 | 20,900 |
2017/05/30 | 915 | 916 | 900 | 915 | 42,900 |
2017/05/29 | 902 | 921 | 902 | 914 | 41,100 |
2017/05/26 | 922 | 922 | 903 | 908 | 49,400 |
2017/05/25 | 934 | 934 | 920 | 927 | 34,600 |
2017/05/24 | 916 | 942 | 913 | 937 | 182,200 |
2017/05/23 | 906 | 917 | 888 | 911 | 98,600 |
2017/05/22 | 873 | 909 | 873 | 909 | 155,300 |
2017/05/19 | 873 | 873 | 861 | 869 | 34,600 |
2017/05/18 | 868 | 877 | 860 | 868 | 44,900 |
2017/05/17 | 864 | 888 | 850 | 882 | 94,300 |
2017/05/16 | 860 | 869 | 855 | 858 | 48,500 |
2017/05/15 | 851 | 862 | 845 | 859 | 121,100 |
2017/05/12 | 871 | 876 | 866 | 871 | 30,500 |
2017/05/11 | 881 | 881 | 873 | 875 | 32,800 |
2017/05/10 | 885 | 891 | 879 | 882 | 37,500 |
2017/05/09 | 882 | 897 | 882 | 885 | 46,000 |
2017/05/08 | 875 | 888 | 871 | 886 | 73,800 |
2017/05/02 | 860 | 875 | 860 | 868 | 54,300 |
2017/05/01 | 862 | 864 | 856 | 860 | 33,200 |
2017/04/28 | 864 | 866 | 858 | 860 | 50,700 |
2017/04/27 | 871 | 871 | 863 | 865 | 29,100 |
2017/04/26 | 866 | 877 | 865 | 868 | 40,100 |
2017/04/25 | 873 | 887 | 862 | 870 | 55,500 |
2017/04/24 | 873 | 881 | 867 | 875 | 27,400 |
2017/04/21 | 870 | 879 | 866 | 873 | 32,700 |
2017/04/20 | 881 | 884 | 866 | 869 | 27,700 |
2017/04/19 | 862 | 885 | 862 | 872 | 42,700 |
2017/04/18 | 860 | 887 | 855 | 862 | 98,400 |
2017/04/17 | 846 | 858 | 846 | 857 | 32,500 |
2017/04/14 | 857 | 862 | 845 | 847 | 48,900 |
2017/04/13 | 845 | 868 | 842 | 862 | 48,200 |
2017/04/12 | 848 | 857 | 845 | 850 | 58,500 |
2017/04/11 | 855 | 856 | 848 | 853 | 29,000 |
2017/04/10 | 863 | 876 | 856 | 857 | 31,600 |
2017/04/07 | 852 | 867 | 848 | 858 | 50,700 |
2017/04/06 | 848 | 855 | 843 | 847 | 95,100 |
2017/04/05 | 847 | 853 | 840 | 851 | 61,900 |
2017/04/04 | 877 | 877 | 845 | 846 | 121,400 |
2017/04/03 | 871 | 885 | 869 | 878 | 57,700 |
2017/03/31 | 888 | 897 | 860 | 867 | 141,700 |
2017/03/30 | 891 | 895 | 886 | 886 | 57,000 |
2017/03/29 | 885 | 902 | 882 | 900 | 101,200 |
2017/03/28 | 918 | 921 | 903 | 905 | 99,600 |
2017/03/27 | 904 | 920 | 896 | 916 | 116,600 |
2017/03/24 | 901 | 904 | 895 | 904 | 53,100 |
2017/03/23 | 902 | 903 | 894 | 896 | 92,200 |
2017/03/22 | 908 | 909 | 900 | 901 | 95,400 |
2017/03/21 | 906 | 922 | 900 | 915 | 120,700 |
2017/03/17 | 925 | 925 | 907 | 907 | 77,100 |
2017/03/16 | 920 | 925 | 916 | 925 | 52,900 |
2017/03/15 | 934 | 934 | 920 | 920 | 72,600 |
2017/03/14 | 924 | 936 | 920 | 934 | 58,800 |
2017/03/13 | 941 | 941 | 923 | 926 | 86,800 |
2017/03/10 | 932 | 944 | 928 | 943 | 55,900 |
2017/03/09 | 938 | 938 | 929 | 932 | 52,400 |
2017/03/08 | 946 | 947 | 929 | 940 | 64,100 |
2017/03/07 | 931 | 957 | 921 | 948 | 102,000 |
2017/03/06 | 924 | 938 | 918 | 935 | 92,900 |
2017/03/03 | 922 | 939 | 918 | 924 | 71,200 |
2017/03/02 | 939 | 939 | 921 | 923 | 143,000 |
2017/03/01 | 956 | 956 | 915 | 944 | 108,300 |
2017/02/28 | 956 | 969 | 949 | 954 | 76,900 |
2017/02/27 | 955 | 956 | 939 | 953 | 74,000 |
2017/02/24 | 958 | 964 | 948 | 953 | 78,500 |
2017/02/23 | 959 | 962 | 941 | 958 | 86,500 |
2017/02/22 | 928 | 959 | 927 | 949 | 224,600 |
2017/02/21 | 935 | 935 | 925 | 928 | 34,900 |
2017/02/20 | 929 | 938 | 921 | 935 | 54,500 |
2017/02/17 | 919 | 926 | 909 | 921 | 67,800 |
2017/02/16 | 930 | 932 | 898 | 915 | 116,900 |
2017/02/15 | 949 | 956 | 915 | 934 | 124,100 |
2017/02/14 | 920 | 975 | 908 | 944 | 505,100 |
2017/02/13 | 870 | 887 | 868 | 883 | 145,700 |
2017/02/10 | 869 | 875 | 865 | 868 | 43,100 |
2017/02/09 | 867 | 868 | 860 | 867 | 24,500 |
2017/02/08 | 857 | 868 | 857 | 867 | 60,000 |
2017/02/07 | 861 | 861 | 855 | 857 | 33,300 |
2017/02/06 | 856 | 862 | 852 | 862 | 43,000 |
2017/02/03 | 849 | 855 | 848 | 851 | 30,300 |
2017/02/02 | 852 | 855 | 847 | 849 | 29,500 |
2017/02/01 | 851 | 852 | 845 | 852 | 30,800 |
2017/01/31 | 850 | 855 | 848 | 851 | 42,600 |
2017/01/30 | 857 | 860 | 850 | 852 | 53,600 |
2017/01/27 | 848 | 857 | 846 | 857 | 56,400 |
2017/01/26 | 844 | 848 | 840 | 847 | 49,800 |
2017/01/25 | 844 | 844 | 837 | 841 | 47,000 |
2017/01/24 | 839 | 839 | 830 | 839 | 143,600 |
2017/01/23 | 840 | 845 | 836 | 840 | 87,200 |
2017/01/20 | 853 | 853 | 834 | 837 | 306,000 |
2017/01/19 | 863 | 863 | 852 | 855 | 175,200 |
2017/01/18 | 868 | 870 | 859 | 861 | 127,000 |
2017/01/17 | 874 | 874 | 864 | 870 | 95,500 |
2017/01/16 | 880 | 880 | 867 | 874 | 93,600 |
2017/01/13 | 879 | 882 | 872 | 877 | 98,500 |
2017/01/12 | 900 | 900 | 875 | 877 | 205,500 |
2017/01/11 | 911 | 911 | 901 | 904 | 60,200 |
2017/01/10 | 894 | 910 | 890 | 905 | 106,100 |
2017/01/06 | 890 | 900 | 877 | 885 | 203,700 |
2017/01/05 | 882 | 892 | 877 | 890 | 108,300 |
2017/01/04 | 870 | 887 | 870 | 883 | 150,000 |