ライドオンエクスプレスホールディングス(6082) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 2,642.0 2,642.0 2,523.0 2,577.0 229,900
2020/09/25 2,577.0 2,645.0 2,574.0 2,623.0 302,000
2020/09/24 2,530.0 2,577.0 2,485.0 2,560.0 326,400
2020/09/23 2,422.0 2,567.0 2,402.0 2,545.0 362,700
2020/09/18 2,448.0 2,456.0 2,394.0 2,411.0 204,000
2020/09/17 2,425.0 2,465.0 2,402.0 2,445.0 200,800
2020/09/16 2,350.0 2,420.0 2,318.0 2,419.0 292,400
2020/09/15 2,279.0 2,333.0 2,206.0 2,333.0 293,100
2020/09/14 2,380.0 2,382.0 2,225.0 2,299.0 468,900
2020/09/11 2,383.0 2,387.0 2,287.0 2,376.0 305,700
2020/09/10 2,372.0 2,414.0 2,331.0 2,379.0 333,000
2020/09/09 2,301.0 2,393.0 2,255.0 2,371.0 446,000
2020/09/08 2,256.0 2,327.0 2,157.0 2,327.0 402,500
2020/09/07 2,475.0 2,499.0 2,183.0 2,198.0 725,100
2020/09/04 2,468.0 2,599.0 2,448.0 2,464.0 580,600
2020/09/03 2,471.0 2,558.0 2,438.0 2,475.0 520,500
2020/09/02 2,780.0 2,780.0 2,401.0 2,451.0 1,593,300
2020/09/01 2,507.0 2,570.0 2,481.0 2,550.0 227,700
2020/08/31 2,420.0 2,530.0 2,364.0 2,505.0 293,200
2020/08/28 2,569.0 2,569.0 2,342.0 2,364.0 578,700
2020/08/27 2,740.0 2,758.0 2,567.0 2,571.0 369,900
2020/08/26 2,793.0 2,824.0 2,733.0 2,749.0 317,700
2020/08/25 2,800.0 2,831.0 2,692.0 2,695.0 292,400
2020/08/24 2,940.0 2,940.0 2,769.0 2,784.0 386,000
2020/08/21 3,090.0 3,090.0 2,885.0 2,941.0 356,100
2020/08/20 2,985.0 3,105.0 2,923.0 3,065.0 231,600
2020/08/19 2,980.0 3,115.0 2,975.0 3,035.0 434,100
2020/08/18 2,903.0 2,975.0 2,814.0 2,954.0 450,600
2020/08/17 2,711.0 3,015.0 2,694.0 2,898.0 1,209,600
2020/08/14 2,558.0 2,660.0 2,508.0 2,594.0 595,300
2020/08/13 2,399.0 2,535.0 2,387.0 2,508.0 326,700
2020/08/12 2,423.0 2,430.0 2,281.0 2,380.0 249,800
2020/08/11 2,495.0 2,519.0 2,382.0 2,421.0 175,900
2020/08/07 2,441.0 2,480.0 2,426.0 2,445.0 187,200
2020/08/06 2,470.0 2,519.0 2,414.0 2,452.0 160,900
2020/08/05 2,543.0 2,565.0 2,399.0 2,479.0 211,200
2020/08/04 2,598.0 2,660.0 2,478.0 2,510.0 288,600
2020/08/03 2,506.0 2,605.0 2,493.0 2,579.0 273,400
2020/07/31 2,469.0 2,607.0 2,425.0 2,491.0 473,200
2020/07/30 2,438.0 2,486.0 2,352.0 2,447.0 375,300
2020/07/29 2,314.0 2,423.0 2,310.0 2,388.0 323,500
2020/07/28 2,235.0 2,321.0 2,235.0 2,290.0 143,200
2020/07/27 2,250.0 2,261.0 2,202.0 2,240.0 129,200
2020/07/22 2,201.0 2,233.0 2,134.0 2,229.0 102,400
2020/07/21 2,202.0 2,229.0 2,172.0 2,200.0 85,700
2020/07/20 2,204.0 2,253.0 2,151.0 2,215.0 103,700
2020/07/17 2,183.0 2,214.0 2,153.0 2,203.0 98,000
2020/07/16 2,216.0 2,255.0 2,171.0 2,202.0 92,900
2020/07/15 2,278.0 2,281.0 2,188.0 2,236.0 191,600
2020/07/14 2,333.0 2,343.0 2,237.0 2,278.0 142,900