[6082 東証1部] ライドオン・エクスプレス 日足 時系列データ

[6082 東証1部] ライドオン・エクスプレス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26922.00922.00903.00908.004940044944400
2017-05-25934.00934.00920.00927.003460032005000
2017-05-24916.00942.00913.00937.00182200169698000
2017-05-23906.00917.00888.00911.009860089342400
2017-05-22873.00909.00873.00909.00155300139156800
2017-05-19873.00873.00861.00869.003460030012100
2017-05-18868.00877.00860.00868.004490038969600
2017-05-17864.00888.00850.00882.009430082004300
2017-05-16860.00869.00855.00858.004850041779100
2017-05-15851.00862.00845.00859.00121100103379000
2017-05-12871.00876.00866.00871.003050026572200
2017-05-11881.00881.00873.00875.003280028778800
2017-05-10885.00891.00879.00882.003750033200100
2017-05-09882.00897.00882.00885.004600040845200
2017-05-08875.00888.00871.00886.007380064835100
2017-05-02860.00875.00860.00868.005430047117600
2017-05-01862.00864.00856.00860.003320028561600
2017-04-28864.00866.00858.00860.005070043643200
2017-04-27871.00871.00863.00865.002910025204900
2017-04-26866.00877.00865.00868.004010034815300
2017-04-25873.00887.00862.00870.005550048614400
2017-04-24873.00881.00867.00875.002740023966000
2017-04-21870.00879.00866.00873.003270028532100
2017-04-20881.00884.00866.00869.002770024197200
2017-04-19862.00885.00862.00872.004270037440500
2017-04-18860.00887.00855.00862.009840085598100
2017-04-17846.00858.00846.00857.003250027709300
2017-04-14857.00862.00845.00847.004890041564900
2017-04-13845.00868.00842.00862.004820041090000
2017-04-12848.00857.00845.00850.005850049696300
2017-04-11855.00856.00848.00853.002900024700700
2017-04-10863.00876.00856.00857.003160027372800
2017-04-07852.00867.00848.00858.005070043384100
2017-04-06848.00855.00843.00847.009510080571600
2017-04-05847.00853.00840.00851.006190052414100
2017-04-04877.00877.00845.00846.00121400103571200
2017-04-03871.00885.00869.00878.005770050604800
2017-03-31888.00897.00860.00867.00141700124324700
2017-03-30891.00895.00886.00886.005700050733500
2017-03-29885.00902.00882.00900.0010120090070800
2017-03-28918.00921.00903.00905.009960090650900
2017-03-27904.00920.00896.00916.00116600105982600
2017-03-24901.00904.00895.00904.005310047744800
2017-03-23902.00903.00894.00896.009220082884400
2017-03-22908.00909.00900.00901.009540086206000
2017-03-21906.00922.00900.00915.00120700109834300
2017-03-17925.00925.00907.00907.007710070487700
2017-03-16920.00925.00916.00925.005290048671900
2017-03-15934.00934.00920.00920.007260067079800
2017-03-14924.00936.00920.00934.005880054504000
2017-03-13941.00941.00923.00926.008680080764100
2017-03-10932.00944.00928.00943.005590052352200
2017-03-09938.00938.00929.00932.005240048875600
2017-03-08946.00947.00929.00940.006410060078900
2017-03-07931.00957.00921.00948.0010200095913900
2017-03-06924.00938.00918.00935.009290086106700
2017-03-03922.00939.00918.00924.007120065780800
2017-03-02939.00939.00921.00923.00143000132533300
2017-03-01956.00956.00915.00944.00108300101486400
2017-02-28956.00969.00949.00954.007690073756600
2017-02-27955.00956.00939.00953.007400070283900
2017-02-24958.00964.00948.00953.007850074999800
2017-02-23959.00962.00941.00958.008650082479200
2017-02-22928.00959.00927.00949.00224600212719500
2017-02-21935.00935.00925.00928.003490032420300
2017-02-20929.00938.00921.00935.005450050793100
2017-02-17919.00926.00909.00921.006780062282800
2017-02-16930.00932.00898.00915.00116900106439000
2017-02-15949.00956.00915.00934.00124100116012800
2017-02-14920.00975.00908.00944.00505100474056700
2017-02-13870.00887.00868.00883.00145700128072700
2017-02-10869.00875.00865.00868.004310037496800
2017-02-09867.00868.00860.00867.002450021175900
2017-02-08857.00868.00857.00867.006000051796100
2017-02-07861.00861.00855.00857.003330028574600
2017-02-06856.00862.00852.00862.004300036864400
2017-02-03849.00855.00848.00851.003030025773600
2017-02-02852.00855.00847.00849.002950025131000
2017-02-01851.00852.00845.00852.003080026121500
2017-01-31850.00855.00848.00851.004260036230800
2017-01-30857.00860.00850.00852.005360045811600
2017-01-27848.00857.00846.00857.005640048063800
2017-01-26844.00848.00840.00847.004980042029400
2017-01-25844.00844.00837.00841.004700039510500
2017-01-24839.00839.00830.00839.00143600119827900
2017-01-23840.00845.00836.00840.008720073137200
2017-01-20853.00853.00834.00837.00306000257497800
2017-01-19863.00863.00852.00855.00175200150071700
2017-01-18868.00870.00859.00861.00127000109534500
2017-01-17874.00874.00864.00870.009550082798700
2017-01-16880.00880.00867.00874.009360081595100
2017-01-13879.00882.00872.00877.009850086324500
2017-01-12900.00900.00875.00877.00205500180918200
2017-01-11911.00911.00901.00904.006020054579500
2017-01-10894.00910.00890.00905.0010610095506300
2017-01-06890.00900.00877.00885.00203700180803900
2017-01-05882.00892.00877.00890.0010830096038600
2017-01-04870.00887.00870.00883.00150000131988900
2016-12-30865.00868.00861.00867.0011510099452800
2016-12-29876.00880.00863.00865.00244400212073500
2016-12-28873.00889.00873.00886.008430074330700
2016-12-27868.00874.00867.00872.008140070859600
2016-12-26864.00873.00864.00868.006730058444400
2016-12-22875.00876.00862.00864.00166100144092800
2016-12-21889.00890.00874.00877.008610075805600
2016-12-20885.00890.00882.00888.006180054785600
2016-12-19876.00883.00874.00883.006610058087100
2016-12-16880.00882.00872.00876.004870042643000
2016-12-15882.00888.00873.00878.0010490092159100
2016-12-14892.00892.00879.00884.009180081068900
2016-12-13886.00895.00882.00890.00116900103708900
2016-12-12865.00886.00865.00886.00137700120383100
2016-12-09865.00867.00856.00866.00163200140544400
2016-12-08888.00888.00865.00869.00153600133790300
2016-12-07875.00890.00873.00888.00113500100067300
2016-12-06871.00877.00869.00873.009410082159300
2016-12-05889.00891.00863.00866.00226700197727800
2016-12-02890.00894.00885.00888.0010630094389800
2016-12-01890.00901.00887.00890.009070081115300
2016-11-30899.00899.00884.00886.0010600094123400
2016-11-29911.00913.00888.00891.00134800120878000
2016-11-28900.00907.00895.00907.0010020090300800
2016-11-25900.00901.00890.00899.00171200153302800
2016-11-24880.00914.00877.00911.00254900229460700
2016-11-22881.00881.00870.00878.00260200227332100
2016-11-21886.00892.00882.00884.00183900162689700
2016-11-18903.00905.00881.00886.00272300242109700
2016-11-17918.00922.00903.00906.009710088252000
2016-11-16926.00935.00909.00917.00126200116042200
2016-11-15929.00933.00900.00929.00212900195394900
2016-11-14883.00932.00861.00931.00606800539883500
2016-11-111045.001056.001012.001018.005490056644700
2016-11-101042.001055.001031.001039.0097500101971700
2016-11-091056.001056.00987.001018.00182300185410000
2016-11-081028.001053.001028.001049.008460088596200
2016-11-071018.001036.001014.001025.004630047365300
2016-11-041017.001022.001005.001018.009370095182900
2016-11-021048.001048.001032.001036.0098000101871100
2016-11-011059.001059.001047.001050.005390056692600
2016-10-311056.001064.001050.001052.006130064722500
2016-10-281039.001053.001033.001046.0099300103635200
2016-10-271039.001041.001030.001032.006820070485400
2016-10-261047.001048.001027.001031.009120094178600
2016-10-251023.001044.001022.001041.004750049211300
2016-10-241050.001050.001020.001025.008860091342800
2016-10-211039.001054.001031.001041.007180075132500
2016-10-201048.001048.001033.001038.004540047252500
2016-10-191014.001043.001013.001041.00117100120941600
2016-10-181004.001015.001002.001014.005240052920100
2016-10-171005.001013.00995.001006.008750087922600
2016-10-141001.001006.00997.001004.004820048267900
2016-10-13999.001007.00991.00999.005080050724800
2016-10-12982.001001.00966.00991.00108300106454100
2016-10-11992.001000.00983.00984.006830067696900
2016-10-071008.001008.00982.00990.006090060476100
2016-10-061010.001014.001002.001002.009260093278000
2016-10-05978.001009.00976.001002.00122200121748300
2016-10-04976.00984.00970.00973.003600035129100
2016-10-03979.00979.00968.00972.005550054012100
2016-09-30960.00972.00956.00968.003510033870900
2016-09-29973.00978.00962.00964.005440052711800
2016-09-28965.00975.00958.00972.005060048937200
2016-09-27976.00978.00964.00975.006390062048400
2016-09-26973.00989.00970.00974.007920077645400
2016-09-23970.00978.00965.00973.006280060965300
2016-09-21970.00970.00947.00965.006850065532900
2016-09-20943.00972.00940.00962.00107800103382000
2016-09-16923.00939.00922.00936.004060037794800
2016-09-15928.00928.00917.00923.00138900127989700
2016-09-14935.00948.00931.00939.005250049408000
2016-09-13931.00939.00925.00939.005690052987000
2016-09-12930.00934.00921.00931.005980055404000
2016-09-09920.00942.00916.00935.00108300100546400
2016-09-08933.00934.00921.00928.00166500154087300
2016-09-07960.00961.00938.00942.00134000126993700
2016-09-06957.00974.00956.00966.006080058662500
2016-09-05971.00980.00955.00957.0010250099141200
2016-09-02965.00966.00952.00952.00109900105337700
2016-09-01932.00963.00932.00950.00142600135295000
2016-08-31926.00943.00920.00930.009710090320700
2016-08-30920.00924.00915.00920.0010180093627400
2016-08-29920.00929.00910.00919.006660061056900
2016-08-26912.00917.00904.00913.0010220092946000
2016-08-25920.00933.00910.00914.00147100135111500
2016-08-24925.00925.00913.00920.00184400169432300
2016-08-23954.00955.00930.00933.00233900220235600
2016-08-22940.00968.00938.00958.00181000172491900
2016-08-19979.00981.00942.00945.00343000328472000
2016-08-18980.00981.00965.00976.00249200243514700
2016-08-171004.001004.00988.00990.00295500293775500
2016-08-161051.001058.001000.001004.00362500368125400
2016-08-151150.001153.001043.001050.00415300447196100
2016-08-121190.001198.001156.001160.00119600140005100
2016-08-101190.001236.001190.001217.0084700101760000
2016-08-091214.001260.001200.001233.005250064775900
2016-08-081184.001203.001172.001203.003290039200900
2016-08-051199.001206.001156.001159.005660066595400
2016-08-041210.001210.001177.001184.006170073309900
2016-08-031211.001212.001195.001202.004650055951600
2016-08-021215.001235.001205.001224.002740033457100
2016-08-011227.001254.001211.001226.005750070874500
2016-07-291210.001229.001186.001221.0084800102266300
2016-07-281215.001243.001204.001211.005920072177800
2016-07-271233.001240.001200.001214.00123400149629900
2016-07-261271.001285.001232.001236.0087200109033200
2016-07-251295.001311.001275.001277.006300081370500
2016-07-221320.001333.001286.001300.0083100108548900
2016-07-211411.001433.001313.001320.0094300126814500
2016-07-201429.001441.001412.001426.002330033313000
2016-07-191411.001423.001396.001416.001600022604100
2016-07-151442.001460.001384.001411.006940098682100
2016-07-141450.001463.001416.001450.005250075994600
2016-07-131448.001450.001422.001440.002580037087100
2016-07-121460.001460.001417.001424.004660066802600
2016-07-111460.001484.001412.001430.006220090567800
2016-07-081445.001445.001391.001412.0079800112951000
2016-07-071500.001515.001453.001465.003830056526800
2016-07-061466.001500.001432.001494.006580096198700
2016-07-051540.001545.001455.001504.0081300121850700
2016-07-041362.001500.001362.001500.00151300217984700
2016-07-011296.001309.001279.001307.001470019025500
2016-06-301296.001305.001278.001285.003020038915800
2016-06-291259.001278.001251.001276.004960062978100
2016-06-281239.001249.001203.001249.002810034604500
2016-06-271206.001236.001199.001223.005240063868900
2016-06-241319.001319.001157.001214.006600080475200
2016-06-231300.001305.001259.001299.002880036835200
2016-06-221328.001331.001281.001298.002520032766700
2016-06-211300.001344.001287.001326.004830063848100
2016-06-201276.001294.001246.001281.002930037402700
2016-06-171224.001243.001222.001229.004750058580600
2016-06-161258.001267.001212.001220.004220051887500
2016-06-151231.001245.001206.001231.005660069513200
2016-06-141305.001305.001223.001235.0086600108363400
2016-06-131350.001350.001305.001308.003880051068200
2016-06-101419.001419.001342.001351.004700064747600
2016-06-091399.001399.001365.001372.001900026131500
2016-06-081390.001399.001370.001392.002000027701100
2016-06-071381.001387.001365.001374.003020041423100
2016-06-061395.001395.001361.001374.002850039187100
2016-06-031374.001400.001368.001395.004310059752200
2016-06-021391.001391.001344.001355.0075100102358700
2016-06-011415.001417.001390.001399.002490035033800
2016-05-311444.001446.001418.001423.002300032872500
2016-05-301441.001449.001424.001437.002940042107300
2016-05-271440.001442.001414.001441.002610037407900
2016-05-261431.001465.001431.001443.0071300102796300
2016-05-251351.001409.001351.001402.0074000103039100
2016-05-241350.001354.001323.001337.003440045948200
2016-05-231344.001361.001318.001361.005160069081900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog