日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ