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 |
---|---|---|---|---|---|
2019/12/30 | 2,179 | 2,192 | 2,095 | 2,150 | 66,500 |
2019/12/27 | 2,200 | 2,222 | 2,137 | 2,197 | 88,100 |
2019/12/26 | 2,183 | 2,218 | 2,148 | 2,194 | 57,300 |
2019/12/25 | 2,095 | 2,183 | 2,075 | 2,183 | 69,500 |
2019/12/24 | 2,060 | 2,105 | 2,045 | 2,105 | 62,400 |
2019/12/23 | 2,046 | 2,067 | 2,027 | 2,058 | 36,800 |
2019/12/20 | 2,023 | 2,077 | 1,991 | 2,047 | 71,400 |
2019/12/19 | 2,020 | 2,043 | 1,993 | 2,024 | 33,400 |
2019/12/18 | 2,006 | 2,019 | 1,974 | 2,015 | 47,500 |
2019/12/17 | 1,999 | 2,033 | 1,970 | 2,021 | 36,100 |
2019/12/16 | 1,959 | 2,039 | 1,922 | 2,007 | 101,800 |
2019/12/13 | 2,066 | 2,066 | 1,962 | 1,971 | 67,800 |
2019/12/12 | 2,077 | 2,077 | 2,003 | 2,044 | 93,700 |
2019/12/11 | 2,050 | 2,079 | 2,017 | 2,065 | 48,500 |
2019/12/10 | 1,983 | 2,059 | 1,980 | 2,054 | 58,900 |
2019/12/09 | 2,020 | 2,020 | 1,983 | 2,000 | 53,600 |
2019/12/06 | 2,000 | 2,041 | 1,977 | 2,022 | 44,600 |
2019/12/05 | 2,060 | 2,083 | 1,994 | 2,024 | 103,100 |
2019/12/04 | 2,020 | 2,068 | 1,974 | 2,047 | 161,300 |
2019/12/03 | 1,924 | 2,015 | 1,903 | 2,011 | 140,000 |
2019/12/02 | 1,960 | 1,975 | 1,894 | 1,942 | 108,200 |
2019/11/29 | 1,918 | 1,975 | 1,900 | 1,951 | 76,700 |
2019/11/28 | 1,945 | 1,970 | 1,899 | 1,918 | 112,700 |
2019/11/27 | 1,943 | 2,004 | 1,930 | 1,984 | 148,800 |
2019/11/26 | 1,895 | 2,010 | 1,895 | 1,953 | 276,800 |
2019/11/25 | 1,846 | 1,919 | 1,836 | 1,895 | 236,900 |
2019/11/22 | 1,678 | 1,775 | 1,678 | 1,768 | 118,200 |
2019/11/21 | 1,661 | 1,682 | 1,632 | 1,678 | 81,500 |
2019/11/20 | 1,679 | 1,698 | 1,650 | 1,675 | 76,300 |
2019/11/19 | 1,645 | 1,686 | 1,627 | 1,683 | 73,700 |
2019/11/18 | 1,598 | 1,673 | 1,594 | 1,663 | 203,700 |
2019/11/15 | 1,540 | 1,617 | 1,527 | 1,584 | 315,600 |
2019/11/14 | 1,406 | 1,429 | 1,373 | 1,375 | 69,300 |
2019/11/13 | 1,404 | 1,404 | 1,372 | 1,396 | 49,400 |
2019/11/12 | 1,399 | 1,418 | 1,388 | 1,410 | 55,400 |
2019/11/11 | 1,351 | 1,406 | 1,351 | 1,386 | 104,600 |
2019/11/08 | 1,357 | 1,357 | 1,331 | 1,339 | 39,900 |
2019/11/07 | 1,355 | 1,357 | 1,335 | 1,337 | 40,000 |
2019/11/06 | 1,374 | 1,374 | 1,347 | 1,355 | 35,600 |
2019/11/05 | 1,363 | 1,374 | 1,343 | 1,371 | 55,400 |
2019/11/01 | 1,354 | 1,354 | 1,321 | 1,343 | 44,200 |
2019/10/31 | 1,390 | 1,392 | 1,361 | 1,363 | 44,500 |
2019/10/30 | 1,383 | 1,389 | 1,354 | 1,379 | 74,300 |
2019/10/29 | 1,353 | 1,376 | 1,343 | 1,369 | 78,200 |
2019/10/28 | 1,346 | 1,346 | 1,316 | 1,345 | 77,300 |
2019/10/25 | 1,351 | 1,360 | 1,342 | 1,346 | 45,600 |
2019/10/24 | 1,361 | 1,368 | 1,332 | 1,357 | 60,800 |
2019/10/23 | 1,371 | 1,379 | 1,354 | 1,361 | 50,000 |
2019/10/21 | 1,377 | 1,377 | 1,347 | 1,361 | 46,900 |
2019/10/18 | 1,395 | 1,395 | 1,359 | 1,383 | 71,700 |
2019/10/17 | 1,415 | 1,420 | 1,392 | 1,397 | 47,500 |
2019/10/16 | 1,437 | 1,443 | 1,411 | 1,419 | 49,100 |
2019/10/15 | 1,450 | 1,457 | 1,436 | 1,443 | 38,200 |
2019/10/11 | 1,466 | 1,466 | 1,421 | 1,434 | 55,600 |
2019/10/10 | 1,477 | 1,492 | 1,438 | 1,467 | 72,600 |
2019/10/09 | 1,491 | 1,495 | 1,471 | 1,481 | 40,400 |
2019/10/08 | 1,501 | 1,512 | 1,485 | 1,501 | 35,500 |
2019/10/07 | 1,542 | 1,542 | 1,493 | 1,506 | 44,400 |
2019/10/04 | 1,522 | 1,529 | 1,487 | 1,528 | 46,100 |
2019/10/03 | 1,493 | 1,528 | 1,468 | 1,522 | 54,800 |
2019/10/02 | 1,506 | 1,541 | 1,501 | 1,511 | 41,800 |
2019/10/01 | 1,486 | 1,525 | 1,485 | 1,524 | 43,300 |
2019/09/30 | 1,488 | 1,488 | 1,452 | 1,482 | 34,800 |
2019/09/27 | 1,545 | 1,558 | 1,475 | 1,485 | 94,300 |
2019/09/26 | 1,510 | 1,536 | 1,494 | 1,524 | 59,800 |
2019/09/25 | 1,495 | 1,515 | 1,461 | 1,501 | 64,600 |
2019/09/24 | 1,459 | 1,505 | 1,444 | 1,495 | 61,200 |
2019/09/20 | 1,453 | 1,479 | 1,439 | 1,444 | 34,800 |
2019/09/19 | 1,434 | 1,475 | 1,433 | 1,442 | 43,200 |
2019/09/18 | 1,430 | 1,448 | 1,395 | 1,426 | 109,800 |
2019/09/17 | 1,460 | 1,475 | 1,420 | 1,436 | 93,400 |
2019/09/13 | 1,465 | 1,485 | 1,424 | 1,442 | 78,900 |
2019/09/12 | 1,502 | 1,502 | 1,433 | 1,452 | 98,600 |
2019/09/11 | 1,458 | 1,502 | 1,419 | 1,480 | 67,900 |
2019/09/10 | 1,531 | 1,537 | 1,465 | 1,476 | 134,600 |
2019/09/09 | 1,530 | 1,556 | 1,520 | 1,539 | 55,600 |
2019/09/06 | 1,560 | 1,584 | 1,522 | 1,530 | 70,300 |
2019/09/05 | 1,543 | 1,556 | 1,517 | 1,538 | 93,600 |
2019/09/04 | 1,448 | 1,544 | 1,443 | 1,527 | 99,100 |
2019/09/03 | 1,444 | 1,488 | 1,425 | 1,453 | 107,200 |
2019/09/02 | 1,484 | 1,522 | 1,435 | 1,439 | 63,700 |
2019/08/30 | 1,474 | 1,484 | 1,432 | 1,467 | 81,700 |
2019/08/29 | 1,515 | 1,517 | 1,475 | 1,475 | 103,100 |
2019/08/28 | 1,509 | 1,546 | 1,504 | 1,534 | 62,400 |
2019/08/27 | 1,515 | 1,538 | 1,485 | 1,509 | 42,200 |
2019/08/26 | 1,492 | 1,522 | 1,476 | 1,514 | 72,400 |
2019/08/23 | 1,570 | 1,574 | 1,521 | 1,554 | 84,900 |
2019/08/22 | 1,640 | 1,644 | 1,545 | 1,563 | 143,300 |
2019/08/21 | 1,652 | 1,698 | 1,635 | 1,645 | 128,200 |
2019/08/20 | 1,650 | 1,700 | 1,631 | 1,669 | 149,600 |
2019/08/19 | 1,570 | 1,643 | 1,541 | 1,630 | 146,900 |
2019/08/16 | 1,478 | 1,573 | 1,478 | 1,570 | 295,400 |
2019/08/15 | 1,447 | 1,556 | 1,404 | 1,468 | 236,600 |
2019/08/14 | 1,424 | 1,424 | 1,379 | 1,407 | 75,800 |
2019/08/13 | 1,435 | 1,438 | 1,395 | 1,397 | 65,100 |
2019/08/09 | 1,409 | 1,442 | 1,399 | 1,429 | 54,200 |
2019/08/08 | 1,376 | 1,404 | 1,375 | 1,388 | 70,400 |
2019/08/07 | 1,386 | 1,394 | 1,375 | 1,384 | 38,100 |
2019/08/06 | 1,346 | 1,388 | 1,325 | 1,382 | 53,600 |
2019/08/05 | 1,380 | 1,401 | 1,350 | 1,364 | 90,200 |
2019/08/02 | 1,415 | 1,440 | 1,373 | 1,382 | 129,100 |
2019/08/01 | 1,401 | 1,454 | 1,388 | 1,405 | 68,600 |
2019/07/31 | 1,410 | 1,473 | 1,385 | 1,406 | 56,300 |
2019/07/30 | 1,382 | 1,421 | 1,374 | 1,405 | 68,700 |
2019/07/29 | 1,369 | 1,404 | 1,364 | 1,379 | 52,400 |
2019/07/26 | 1,363 | 1,385 | 1,355 | 1,377 | 59,200 |
2019/07/25 | 1,345 | 1,380 | 1,342 | 1,369 | 51,500 |
2019/07/24 | 1,336 | 1,388 | 1,327 | 1,353 | 72,800 |
2019/07/23 | 1,348 | 1,384 | 1,316 | 1,331 | 64,000 |
2019/07/22 | 1,281 | 1,389 | 1,278 | 1,340 | 147,700 |
2019/07/19 | 1,236 | 1,281 | 1,236 | 1,276 | 70,300 |
2019/07/18 | 1,218 | 1,248 | 1,209 | 1,234 | 49,400 |
2019/07/17 | 1,230 | 1,265 | 1,217 | 1,222 | 73,200 |
2019/07/16 | 1,196 | 1,249 | 1,169 | 1,237 | 75,300 |
2019/07/12 | 1,192 | 1,200 | 1,183 | 1,189 | 28,200 |
2019/07/11 | 1,190 | 1,202 | 1,174 | 1,191 | 30,100 |
2019/07/10 | 1,173 | 1,215 | 1,166 | 1,190 | 85,400 |
2019/07/09 | 1,188 | 1,195 | 1,169 | 1,181 | 42,600 |
2019/07/08 | 1,203 | 1,203 | 1,179 | 1,185 | 49,300 |
2019/07/05 | 1,218 | 1,218 | 1,180 | 1,201 | 67,100 |
2019/07/04 | 1,211 | 1,244 | 1,206 | 1,220 | 113,400 |
2019/07/03 | 1,213 | 1,221 | 1,193 | 1,197 | 26,100 |
2019/07/02 | 1,191 | 1,229 | 1,190 | 1,212 | 33,700 |
2019/07/01 | 1,201 | 1,237 | 1,186 | 1,190 | 66,500 |
2019/06/28 | 1,186 | 1,203 | 1,173 | 1,186 | 47,800 |
2019/06/27 | 1,206 | 1,218 | 1,186 | 1,191 | 33,800 |
2019/06/26 | 1,199 | 1,219 | 1,174 | 1,207 | 33,700 |
2019/06/25 | 1,196 | 1,223 | 1,196 | 1,199 | 20,800 |
2019/06/24 | 1,175 | 1,219 | 1,165 | 1,194 | 37,800 |
2019/06/21 | 1,210 | 1,212 | 1,181 | 1,181 | 19,800 |
2019/06/20 | 1,219 | 1,224 | 1,202 | 1,209 | 20,900 |
2019/06/19 | 1,207 | 1,223 | 1,194 | 1,213 | 25,500 |
2019/06/18 | 1,201 | 1,203 | 1,184 | 1,203 | 36,100 |
2019/06/17 | 1,226 | 1,243 | 1,202 | 1,207 | 37,400 |
2019/06/14 | 1,250 | 1,252 | 1,222 | 1,230 | 47,300 |
2019/06/13 | 1,238 | 1,260 | 1,225 | 1,249 | 44,000 |
2019/06/12 | 1,220 | 1,245 | 1,211 | 1,238 | 34,800 |
2019/06/11 | 1,204 | 1,233 | 1,204 | 1,214 | 36,300 |
2019/06/10 | 1,208 | 1,208 | 1,176 | 1,204 | 22,100 |
2019/06/07 | 1,187 | 1,191 | 1,165 | 1,186 | 25,800 |
2019/06/06 | 1,204 | 1,214 | 1,189 | 1,199 | 23,900 |
2019/06/05 | 1,180 | 1,205 | 1,176 | 1,205 | 19,900 |
2019/06/04 | 1,165 | 1,179 | 1,152 | 1,179 | 22,400 |
2019/06/03 | 1,185 | 1,185 | 1,129 | 1,164 | 52,300 |
2019/05/31 | 1,188 | 1,203 | 1,176 | 1,194 | 35,800 |
2019/05/30 | 1,203 | 1,212 | 1,173 | 1,194 | 69,700 |
2019/05/29 | 1,160 | 1,227 | 1,142 | 1,207 | 90,000 |
2019/05/28 | 1,202 | 1,214 | 1,159 | 1,164 | 69,300 |
2019/05/27 | 1,175 | 1,241 | 1,170 | 1,211 | 118,900 |
2019/05/24 | 1,094 | 1,172 | 1,065 | 1,149 | 102,200 |
2019/05/23 | 1,072 | 1,111 | 1,065 | 1,099 | 64,900 |
2019/05/22 | 1,030 | 1,059 | 1,030 | 1,055 | 27,100 |
2019/05/21 | 1,032 | 1,032 | 1,007 | 1,021 | 39,200 |
2019/05/20 | 1,068 | 1,068 | 1,026 | 1,037 | 30,900 |
2019/05/17 | 1,054 | 1,070 | 1,046 | 1,050 | 24,400 |
2019/05/16 | 1,067 | 1,103 | 1,027 | 1,046 | 108,300 |
2019/05/15 | 1,112 | 1,112 | 1,066 | 1,080 | 29,700 |
2019/05/14 | 1,094 | 1,094 | 1,060 | 1,090 | 48,900 |
2019/05/13 | 1,138 | 1,139 | 1,111 | 1,117 | 42,300 |
2019/05/10 | 1,141 | 1,169 | 1,127 | 1,138 | 33,300 |
2019/05/09 | 1,174 | 1,174 | 1,133 | 1,150 | 38,400 |
2019/05/08 | 1,196 | 1,196 | 1,163 | 1,175 | 30,400 |
2019/05/07 | 1,200 | 1,209 | 1,183 | 1,202 | 31,000 |
2019/04/26 | 1,206 | 1,209 | 1,140 | 1,200 | 64,400 |
2019/04/25 | 1,225 | 1,227 | 1,184 | 1,202 | 36,200 |
2019/04/24 | 1,197 | 1,228 | 1,180 | 1,225 | 107,000 |
2019/04/23 | 1,124 | 1,188 | 1,112 | 1,186 | 94,800 |
2019/04/22 | 1,157 | 1,157 | 1,123 | 1,123 | 54,500 |
2019/04/19 | 1,184 | 1,187 | 1,151 | 1,161 | 42,800 |
2019/04/18 | 1,171 | 1,185 | 1,163 | 1,181 | 50,000 |
2019/04/17 | 1,151 | 1,180 | 1,151 | 1,177 | 35,300 |
2019/04/16 | 1,149 | 1,157 | 1,143 | 1,150 | 10,900 |
2019/04/15 | 1,136 | 1,153 | 1,128 | 1,152 | 25,100 |
2019/04/12 | 1,137 | 1,145 | 1,119 | 1,133 | 34,500 |
2019/04/11 | 1,149 | 1,154 | 1,137 | 1,142 | 14,800 |
2019/04/10 | 1,140 | 1,152 | 1,135 | 1,145 | 16,600 |
2019/04/09 | 1,145 | 1,146 | 1,126 | 1,141 | 34,600 |
2019/04/08 | 1,140 | 1,150 | 1,128 | 1,146 | 19,600 |
2019/04/05 | 1,153 | 1,153 | 1,137 | 1,142 | 30,500 |
2019/04/04 | 1,153 | 1,155 | 1,143 | 1,146 | 41,000 |
2019/04/03 | 1,165 | 1,167 | 1,152 | 1,158 | 26,100 |
2019/04/02 | 1,191 | 1,191 | 1,164 | 1,164 | 40,200 |
2019/04/01 | 1,180 | 1,194 | 1,177 | 1,191 | 43,900 |
2019/03/29 | 1,201 | 1,201 | 1,164 | 1,177 | 49,900 |
2019/03/28 | 1,215 | 1,217 | 1,187 | 1,192 | 33,600 |
2019/03/27 | 1,196 | 1,220 | 1,174 | 1,216 | 114,700 |
2019/03/26 | 1,224 | 1,234 | 1,192 | 1,196 | 111,700 |
2019/03/25 | 1,205 | 1,225 | 1,180 | 1,219 | 89,000 |
2019/03/22 | 1,221 | 1,233 | 1,201 | 1,231 | 57,400 |
2019/03/20 | 1,215 | 1,227 | 1,202 | 1,220 | 54,800 |
2019/03/19 | 1,219 | 1,219 | 1,178 | 1,210 | 119,100 |
2019/03/18 | 1,210 | 1,227 | 1,196 | 1,219 | 54,900 |
2019/03/15 | 1,208 | 1,215 | 1,182 | 1,201 | 131,600 |
2019/03/14 | 1,215 | 1,215 | 1,170 | 1,200 | 108,500 |
2019/03/13 | 1,194 | 1,208 | 1,172 | 1,206 | 64,400 |
2019/03/12 | 1,196 | 1,208 | 1,179 | 1,196 | 71,400 |
2019/03/11 | 1,210 | 1,210 | 1,177 | 1,177 | 73,300 |
2019/03/08 | 1,272 | 1,272 | 1,201 | 1,204 | 156,000 |
2019/03/07 | 1,249 | 1,276 | 1,242 | 1,272 | 47,100 |
2019/03/06 | 1,284 | 1,284 | 1,247 | 1,252 | 40,500 |
2019/03/05 | 1,283 | 1,290 | 1,262 | 1,281 | 37,800 |
2019/03/04 | 1,276 | 1,290 | 1,272 | 1,283 | 29,500 |
2019/03/01 | 1,275 | 1,288 | 1,255 | 1,276 | 66,800 |
2019/02/28 | 1,276 | 1,282 | 1,240 | 1,272 | 114,700 |
2019/02/27 | 1,243 | 1,291 | 1,226 | 1,276 | 143,200 |
2019/02/26 | 1,190 | 1,230 | 1,187 | 1,227 | 81,900 |
2019/02/25 | 1,201 | 1,201 | 1,166 | 1,189 | 56,700 |
2019/02/22 | 1,196 | 1,196 | 1,161 | 1,187 | 54,300 |
2019/02/21 | 1,234 | 1,234 | 1,189 | 1,196 | 75,500 |
2019/02/20 | 1,241 | 1,253 | 1,210 | 1,211 | 53,500 |
2019/02/19 | 1,214 | 1,238 | 1,200 | 1,228 | 51,400 |
2019/02/18 | 1,197 | 1,206 | 1,181 | 1,201 | 71,400 |
2019/02/15 | 1,253 | 1,260 | 1,180 | 1,180 | 278,700 |
2019/02/14 | 1,359 | 1,380 | 1,337 | 1,373 | 65,600 |
2019/02/13 | 1,353 | 1,355 | 1,319 | 1,341 | 47,100 |
2019/02/12 | 1,300 | 1,337 | 1,300 | 1,324 | 69,600 |
2019/02/08 | 1,278 | 1,300 | 1,273 | 1,282 | 29,100 |
2019/02/07 | 1,302 | 1,315 | 1,264 | 1,283 | 37,100 |
2019/02/06 | 1,292 | 1,305 | 1,282 | 1,297 | 28,300 |
2019/02/05 | 1,323 | 1,325 | 1,275 | 1,292 | 28,200 |
2019/02/04 | 1,298 | 1,326 | 1,285 | 1,312 | 46,600 |
2019/02/01 | 1,240 | 1,313 | 1,239 | 1,275 | 84,600 |
2019/01/31 | 1,210 | 1,242 | 1,208 | 1,241 | 37,500 |
2019/01/30 | 1,259 | 1,259 | 1,200 | 1,206 | 61,100 |
2019/01/29 | 1,220 | 1,279 | 1,212 | 1,259 | 94,800 |
2019/01/28 | 1,193 | 1,212 | 1,177 | 1,209 | 39,400 |
2019/01/25 | 1,205 | 1,223 | 1,191 | 1,195 | 48,300 |
2019/01/24 | 1,225 | 1,226 | 1,194 | 1,208 | 51,500 |
2019/01/23 | 1,254 | 1,254 | 1,208 | 1,230 | 70,700 |
2019/01/22 | 1,300 | 1,301 | 1,224 | 1,282 | 117,300 |
2019/01/21 | 1,258 | 1,378 | 1,255 | 1,290 | 228,300 |
2019/01/18 | 1,249 | 1,268 | 1,232 | 1,245 | 35,200 |
2019/01/17 | 1,260 | 1,277 | 1,216 | 1,232 | 36,400 |
2019/01/16 | 1,244 | 1,286 | 1,244 | 1,256 | 35,400 |
2019/01/15 | 1,226 | 1,264 | 1,217 | 1,244 | 65,100 |
2019/01/11 | 1,269 | 1,284 | 1,167 | 1,225 | 140,400 |
2019/01/10 | 1,299 | 1,299 | 1,240 | 1,269 | 62,000 |
2019/01/09 | 1,339 | 1,339 | 1,278 | 1,288 | 48,800 |
2019/01/08 | 1,368 | 1,368 | 1,316 | 1,319 | 32,000 |
2019/01/07 | 1,401 | 1,409 | 1,342 | 1,349 | 45,600 |
2019/01/04 | 1,397 | 1,398 | 1,342 | 1,377 | 31,900 |