KabuInsight

ライドオンエクスプレスホールディングス

6082
スタンダード/サービス業/RIDE ON EXPRESS HOLDINGS Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,010.01,018.01,010.01,010.0-6.0-0.59%26,000
2026-03-121,027.01,027.01,010.01,016.0-9.0-0.88%49,000
2026-03-111,034.01,035.01,025.01,025.0-2.0-0.19%20,700
2026-03-101,030.01,032.01,025.01,027.0+2.0+0.20%17,500
2026-03-091,030.01,033.01,020.01,025.0-10.0-0.97%27,300
2026-03-061,036.01,039.01,032.01,035.0-3.0-0.29%15,600
2026-03-051,027.01,044.01,022.01,038.0+24.0+2.37%21,100
2026-03-041,026.01,028.01,012.01,014.0-12.0-1.17%35,600
2026-03-031,039.01,039.01,026.01,026.0-10.0-0.97%25,400
2026-03-021,038.01,044.01,036.01,036.0-2.0-0.19%20,900
2026-02-271,030.01,040.01,030.01,038.0+8.0+0.78%15,300
2026-02-261,025.01,038.01,025.01,030.0+5.0+0.49%25,200
2026-02-251,030.01,034.01,025.01,025.0-5.0-0.49%24,200
2026-02-241,035.01,035.01,030.01,030.0-2.0-0.19%16,100
2026-02-201,040.01,040.01,032.01,032.0-1.0-0.10%9,900
2026-02-191,033.01,038.01,032.01,033.00.00.00%11,000
2026-02-181,035.01,038.01,033.01,033.0-1.0-0.10%12,800
2026-02-171,038.01,039.01,034.01,034.0-3.0-0.29%9,000
2026-02-161,037.01,041.01,034.01,037.0+2.0+0.19%21,800
2026-02-131,047.01,049.01,035.01,035.0-11.0-1.05%20,900
2026-02-121,047.01,050.01,046.01,046.0+1.0+0.10%28,800
2026-02-101,045.01,049.01,045.01,045.00.00.00%11,200
2026-02-091,047.01,047.01,043.01,045.0+4.0+0.38%12,400
2026-02-061,043.01,045.01,040.01,041.0-2.0-0.19%9,300
2026-02-051,036.01,048.01,036.01,043.0+7.0+0.68%13,600
2026-02-041,037.01,043.01,029.01,036.0+1.0+0.10%19,100
2026-02-031,031.01,040.01,031.01,035.0+6.0+0.58%12,900
2026-02-021,033.01,038.01,029.01,029.0-3.0-0.29%10,100
2026-01-301,031.01,032.01,026.01,032.0+4.0+0.39%16,800
2026-01-291,033.01,035.01,028.01,028.0-6.0-0.58%22,500
2026-01-281,033.01,035.01,029.01,034.0+1.0+0.10%14,400
2026-01-271,031.01,040.01,031.01,033.00.00.00%9,900
2026-01-261,036.01,038.01,030.01,033.0-3.0-0.29%17,300
2026-01-231,037.01,041.01,035.01,036.0-1.0-0.10%9,100
2026-01-221,033.01,039.01,033.01,037.0+4.0+0.39%7,300
2026-01-211,043.01,043.01,029.01,033.0-10.0-0.96%17,500
2026-01-201,039.01,046.01,031.01,043.0+4.0+0.38%31,500
2026-01-191,027.01,044.01,023.01,039.0+17.0+1.66%39,200
2026-01-161,023.01,025.01,021.01,022.0-1.0-0.10%9,200
2026-01-151,027.01,028.01,023.01,023.0-1.0-0.10%11,500
2026-01-141,024.01,027.01,023.01,024.00.00.00%10,700
2026-01-131,026.01,028.01,024.01,024.00.00.00%21,000
2026-01-091,021.01,025.01,021.01,024.0+3.0+0.29%8,800
2026-01-081,028.01,030.01,017.01,021.0-7.0-0.68%24,000
2026-01-071,030.01,033.01,027.01,028.0-1.0-0.10%25,300
2026-01-061,027.01,030.01,027.01,029.0+5.0+0.49%25,100
2026-01-051,020.01,025.01,020.01,024.0+5.0+0.49%66,600
2025-12-301,019.01,022.01,016.01,019.0+4.0+0.39%72,200
2025-12-291,012.01,019.01,012.01,015.0+7.0+0.69%106,700
2025-12-261,007.01,009.01,007.01,008.0+2.0+0.20%25,000
2025-12-251,005.01,009.01,004.01,006.00.00.00%26,500
2025-12-241,007.01,010.01,006.01,006.0-2.0-0.20%19,600
2025-12-231,007.01,009.01,006.01,008.0-1.0-0.10%33,100
2025-12-221,012.01,020.01,009.01,009.0+3.0+0.30%68,800
2025-12-191,005.01,006.01,002.01,006.0+4.0+0.40%17,800
2025-12-181,005.01,005.01,002.01,002.0-1.0-0.10%13,300
2025-12-171,002.01,005.01,001.01,003.0+2.0+0.20%5,900
2025-12-161,002.01,005.01,001.01,001.0-1.0-0.10%20,300
2025-12-151,004.01,004.01,001.01,002.0+1.0+0.10%9,800
2025-12-121,003.01,004.01,001.01,001.00.00.00%9,400
2025-12-111,002.01,005.01,001.01,001.0-1.0-0.10%8,900
2025-12-101,002.01,005.01,002.01,002.0+1.0+0.10%8,800
2025-12-091,005.01,007.01,001.01,001.0-3.0-0.30%14,800
2025-12-081,007.01,007.01,003.01,004.0+1.0+0.10%11,800
2025-12-051,006.01,006.01,003.01,003.0-2.0-0.20%6,500
2025-12-041,005.01,008.01,004.01,005.0+1.0+0.10%8,100
2025-12-031,005.01,007.01,004.01,004.0-1.0-0.10%7,900
2025-12-021,009.01,009.01,005.01,005.0-3.0-0.30%6,600
2025-12-011,005.01,008.01,005.01,008.0+3.0+0.30%6,900
2025-11-281,003.01,010.01,003.01,005.0+1.0+0.10%9,500
2025-11-271,002.01,008.01,002.01,004.0-4.0-0.40%7,900
2025-11-261,005.01,008.01,005.01,008.0+6.0+0.60%8,500
2025-11-251,005.01,006.01,002.01,002.0-3.0-0.30%6,800
2025-11-211,003.01,005.01,002.01,005.0+2.0+0.20%6,800
2025-11-201,005.01,005.01,002.01,003.0+2.0+0.20%4,500
2025-11-191,001.01,002.01,000.01,001.00.00.00%6,100
2025-11-181,004.01,004.01,001.01,001.0-3.0-0.30%7,100
2025-11-171,006.01,006.01,003.01,004.00.00.00%7,300
2025-11-141,005.01,005.01,002.01,004.0+2.0+0.20%5,800
2025-11-131,002.01,005.01,001.01,002.00.00.00%5,600
2025-11-121,002.01,002.01,001.01,002.0+2.0+0.20%7,000
2025-11-111,002.01,003.01,000.01,000.00.00.00%4,300
2025-11-10999.01,002.0999.01,000.0+1.0+0.10%9,600
2025-11-071,000.01,002.0999.0999.0-2.0-0.20%8,400
2025-11-061,000.01,002.0998.01,001.0+3.0+0.30%8,600
2025-11-05999.01,000.0997.0998.0+1.0+0.10%11,200
2025-11-041,000.01,000.0997.0997.0-3.0-0.30%20,300
2025-10-31999.01,000.0998.01,000.0+1.0+0.10%11,600
2025-10-301,000.01,003.0999.0999.0-1.0-0.10%16,500
2025-10-291,001.01,002.01,000.01,000.0-1.0-0.10%8,800
2025-10-281,006.01,006.01,001.01,001.0-4.0-0.40%6,700
2025-10-271,004.01,005.01,002.01,005.0+5.0+0.50%8,800
2025-10-241,002.01,005.01,000.01,000.0-3.0-0.30%11,500
2025-10-231,002.01,005.01,002.01,003.0-3.0-0.30%6,800
2025-10-221,010.01,010.01,000.01,006.0-1.0-0.10%21,900
2025-10-211,007.01,010.01,006.01,007.0+1.0+0.10%5,500
2025-10-201,010.01,012.01,005.01,006.0+3.0+0.30%7,400
2025-10-171,007.01,008.01,003.01,003.0-2.0-0.20%5,800
2025-10-161,006.01,011.01,005.01,005.0-1.0-0.10%6,300
2025-10-151,008.01,010.01,005.01,006.0+4.0+0.40%5,900
2025-10-141,005.01,008.01,002.01,002.0-3.0-0.30%10,700
2025-10-101,010.01,013.01,005.01,005.0-5.0-0.50%10,100
2025-10-091,013.01,018.01,010.01,010.0-8.0-0.79%8,400
2025-10-081,012.01,020.01,012.01,018.00.00.00%6,700
2025-10-071,024.01,028.01,018.01,018.0-7.0-0.68%7,300
2025-10-061,022.01,028.01,017.01,025.0+9.0+0.89%15,600
2025-10-031,010.01,016.01,010.01,016.0+6.0+0.59%5,900
2025-10-021,015.01,016.01,010.01,010.0-5.0-0.49%9,100
2025-10-011,020.01,023.01,015.01,015.0-6.0-0.59%10,200
2025-09-301,020.01,024.01,020.01,021.0+1.0+0.10%6,600
2025-09-291,030.01,030.01,020.01,020.0-10.0-0.97%12,200
2025-09-261,030.01,031.01,025.01,030.00.00.00%19,400
2025-09-251,028.01,030.01,025.01,030.0+2.0+0.19%8,900
2025-09-241,027.01,031.01,025.01,028.0+1.0+0.10%13,500
2025-09-221,019.01,028.01,016.01,027.0+14.0+1.38%17,700
2025-09-191,011.01,013.01,009.01,013.0+5.0+0.50%12,100
2025-09-181,007.01,008.01,006.01,008.0+1.0+0.10%6,200
2025-09-171,013.01,013.01,007.01,007.0-5.0-0.49%6,300
2025-09-161,009.01,012.01,008.01,012.0+4.0+0.40%5,900
2025-09-121,011.01,011.01,008.01,008.0——8,700

直近120営業日分を表示