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
2020/11/27 1,920.0 1,935.0 1,876.0 1,893.0 347,600
2020/11/26 2,015.0 2,043.0 1,924.0 1,924.0 317,000
2020/11/25 2,019.0 2,048.0 1,961.0 1,975.0 230,000
2020/11/24 2,094.0 2,097.0 1,995.0 2,017.0 290,600
2020/11/20 2,049.0 2,080.0 2,021.0 2,068.0 103,900
2020/11/19 2,060.0 2,087.0 2,028.0 2,058.0 168,700
2020/11/18 2,052.0 2,108.0 2,022.0 2,060.0 205,600
2020/11/17 2,108.0 2,138.0 2,014.0 2,033.0 286,600
2020/11/16 2,183.0 2,194.0 2,025.0 2,108.0 523,700
2020/11/13 2,189.0 2,214.0 2,141.0 2,199.0 266,900
2020/11/12 2,184.0 2,197.0 2,110.0 2,151.0 199,300
2020/11/11 2,071.0 2,191.0 2,071.0 2,171.0 287,300
2020/11/10 2,379.0 2,414.0 2,065.0 2,075.0 424,300
2020/11/09 2,419.0 2,452.0 2,373.0 2,394.0 173,100
2020/11/06 2,402.0 2,435.0 2,347.0 2,369.0 104,400
2020/11/05 2,344.0 2,384.0 2,323.0 2,379.0 119,500
2020/11/04 2,226.0 2,309.0 2,218.0 2,301.0 88,300
2020/11/02 2,259.0 2,259.0 2,162.0 2,210.0 103,500
2020/10/30 2,235.0 2,331.0 2,234.0 2,259.0 148,800
2020/10/29 2,276.0 2,276.0 2,173.0 2,248.0 181,400
2020/10/28 2,267.0 2,325.0 2,250.0 2,314.0 123,700
2020/10/27 2,200.0 2,269.0 2,145.0 2,268.0 82,600
2020/10/26 2,248.0 2,278.0 2,204.0 2,208.0 107,300
2020/10/23 2,206.0 2,227.0 2,112.0 2,214.0 166,400
2020/10/22 2,295.0 2,300.0 2,208.0 2,210.0 174,300
2020/10/21 2,337.0 2,357.0 2,298.0 2,312.0 85,800
2020/10/20 2,321.0 2,417.0 2,321.0 2,356.0 108,400
2020/10/19 2,332.0 2,364.0 2,300.0 2,342.0 77,200
2020/10/16 2,383.0 2,385.0 2,291.0 2,344.0 158,700
2020/10/15 2,472.0 2,496.0 2,360.0 2,398.0 133,000
2020/10/14 2,337.0 2,476.0 2,336.0 2,476.0 251,700
2020/10/13 2,369.0 2,369.0 2,310.0 2,316.0 177,800
2020/10/12 2,444.0 2,444.0 2,340.0 2,366.0 180,600
2020/10/09 2,415.0 2,422.0 2,365.0 2,422.0 139,100
2020/10/08 2,435.0 2,459.0 2,359.0 2,422.0 237,900
2020/10/07 2,423.0 2,452.0 2,388.0 2,413.0 128,200
2020/10/06 2,421.0 2,457.0 2,396.0 2,451.0 115,000
2020/10/05 2,460.0 2,460.0 2,376.0 2,423.0 228,800
2020/10/02 2,620.0 2,620.0 2,445.0 2,464.0 271,700
2020/10/01 2,590.0 2,590.0 2,590.0 2,590.0 -
2020/09/30 2,679.0 2,679.0 2,570.0 2,590.0 171,500
2020/09/29 2,550.0 2,665.0 2,543.0 2,656.0 223,000
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