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
2014/12/30 2,860 2,870 2,814 2,821 6,100
2014/12/29 2,824 2,876 2,824 2,850 16,500
2014/12/26 2,750 2,874 2,731 2,874 29,900
2014/12/25 2,725 2,757 2,720 2,728 10,100
2014/12/24 2,716 2,751 2,716 2,751 9,600
2014/12/22 2,735 2,760 2,715 2,715 13,200
2014/12/19 2,725 2,755 2,725 2,735 16,900
2014/12/18 2,800 2,800 2,732 2,734 15,100
2014/12/17 2,800 2,800 2,761 2,765 5,300
2014/12/16 2,783 2,800 2,751 2,800 9,000
2014/12/15 2,819 2,845 2,780 2,783 13,500
2014/12/12 2,801 2,831 2,801 2,819 8,600
2014/12/11 2,825 2,827 2,789 2,804 7,700
2014/12/10 2,774 2,845 2,751 2,815 9,000
2014/12/09 2,810 2,815 2,791 2,791 13,200
2014/12/08 2,858 2,858 2,810 2,810 8,000
2014/12/05 2,877 2,877 2,807 2,815 17,800
2014/12/04 2,831 2,878 2,813 2,830 22,700
2014/12/03 2,950 2,980 2,831 2,841 25,100
2014/12/02 2,890 2,950 2,888 2,944 13,000
2014/12/01 3,000 3,040 2,900 2,900 28,300
2014/11/28 2,844 2,955 2,821 2,943 33,700
2014/11/27 2,849 2,860 2,806 2,808 20,200
2014/11/26 2,776 2,838 2,776 2,828 33,700
2014/11/25 2,722 2,840 2,719 2,764 40,200
2014/11/21 2,750 2,765 2,703 2,717 34,600
2014/11/20 2,950 2,950 2,767 2,770 31,800
2014/11/19 2,908 3,000 2,850 2,850 31,000
2014/11/18 3,120 3,120 2,899 2,921 38,400
2014/11/17 3,335 3,335 3,120 3,120 18,900
2014/11/14 3,395 3,395 3,310 3,310 12,100
2014/11/13 3,330 3,395 3,315 3,320 4,800
2014/11/12 3,350 3,440 3,315 3,400 7,700
2014/11/11 3,400 3,435 3,300 3,435 12,000
2014/11/10 3,350 3,390 3,310 3,390 9,900
2014/11/07 3,245 3,330 3,245 3,300 9,400
2014/11/06 3,300 3,300 3,220 3,225 5,600
2014/11/05 3,295 3,300 3,175 3,300 6,000
2014/11/04 3,250 3,300 3,155 3,300 13,400
2014/10/31 2,981 3,200 2,981 3,195 12,700
2014/10/30 3,070 3,080 2,951 2,981 5,100
2014/10/29 3,060 3,060 3,030 3,060 2,400
2014/10/28 3,060 3,060 3,020 3,055 2,900
2014/10/27 3,070 3,070 2,992 3,060 5,900
2014/10/24 3,045 3,075 3,010 3,050 6,400
2014/10/23 3,000 3,035 2,979 3,035 3,000
2014/10/22 2,981 2,998 2,973 2,998 8,400
2014/10/21 2,950 2,984 2,933 2,964 13,400
2014/10/20 2,965 2,989 2,860 2,906 7,000
2014/10/17 2,831 2,944 2,831 2,870 5,700
2014/10/16 2,839 2,990 2,730 2,904 22,300
2014/10/15 2,835 2,899 2,747 2,889 17,700
2014/10/14 2,611 2,714 2,610 2,685 7,200
2014/10/10 3,050 3,050 2,610 2,616 64,000
2014/10/09 2,951 2,965 2,765 2,788 30,900
2014/10/08 2,987 2,995 2,868 2,944 20,000
2014/10/07 3,200 3,200 3,010 3,010 13,400
2014/10/06 3,170 3,175 3,100 3,150 8,700
2014/10/03 3,165 3,165 2,992 3,135 27,700
2014/10/02 3,035 3,100 3,005 3,025 47,400
2014/10/01 3,200 3,200 3,095 3,145 14,100
2014/09/30 3,300 3,320 3,130 3,150 16,700
2014/09/29 3,370 3,370 3,200 3,245 16,300
2014/09/26 3,065 3,190 3,050 3,185 5,100
2014/09/25 3,095 3,235 3,065 3,090 14,400
2014/09/24 3,095 3,100 3,050 3,075 37,300
2014/09/22 3,080 3,110 3,035 3,065 6,100
2014/09/19 3,130 3,150 3,080 3,080 5,800
2014/09/18 3,185 3,185 3,040 3,095 7,900
2014/09/17 3,185 3,235 3,155 3,190 10,700
2014/09/16 3,255 3,355 3,130 3,300 31,400
2014/09/12 3,085 3,395 3,085 3,395 57,900
2014/09/11 3,040 3,150 3,015 3,085 9,300
2014/09/10 3,040 3,100 3,010 3,035 27,800
2014/09/09 2,958 3,180 2,892 3,100 52,500
2014/09/08 2,850 2,940 2,850 2,932 13,700
2014/09/05 2,822 2,850 2,802 2,843 6,000
2014/09/04 2,882 2,882 2,822 2,850 18,000
2014/09/03 2,901 2,939 2,900 2,901 3,400
2014/09/02 2,895 2,956 2,882 2,903 13,900
2014/09/01 2,983 2,986 2,920 2,921 11,200
2014/08/29 2,973 2,981 2,920 2,981 6,200
2014/08/28 2,900 2,988 2,890 2,973 13,500
2014/08/27 3,200 3,200 2,880 2,900 68,500
2014/08/26 2,850 2,899 2,850 2,850 2,300
2014/08/25 2,819 2,920 2,814 2,875 6,200
2014/08/22 2,850 2,867 2,801 2,867 8,800
2014/08/21 2,890 2,898 2,859 2,872 3,500
2014/08/20 2,978 2,989 2,880 2,890 5,600
2014/08/19 2,950 2,975 2,900 2,926 13,100
2014/08/18 2,820 2,950 2,806 2,923 15,100
2014/08/15 2,800 2,920 2,783 2,920 34,800
2014/08/14 2,718 2,770 2,688 2,750 8,700
2014/08/13 2,783 2,783 2,700 2,718 7,300
2014/08/12 2,700 2,718 2,700 2,718 2,100
2014/08/11 2,800 2,800 2,712 2,718 2,900
2014/08/08 2,746 2,746 2,650 2,685 7,000
2014/08/07 2,659 2,803 2,641 2,746 12,600
2014/08/06 2,800 2,800 2,656 2,665 12,800
2014/08/05 2,802 2,829 2,800 2,800 16,100
2014/08/04 2,781 2,840 2,776 2,802 10,500
2014/08/01 2,884 2,884 2,764 2,826 24,100
2014/07/31 2,930 2,970 2,910 2,910 11,100
2014/07/30 2,900 2,936 2,880 2,936 19,200
2014/07/29 2,910 2,940 2,876 2,929 32,100
2014/07/28 2,680 2,822 2,630 2,809 37,700
2014/07/25 2,599 2,694 2,598 2,636 16,000
2014/07/24 2,670 2,670 2,598 2,602 23,100
2014/07/23 2,795 2,795 2,600 2,630 37,300
2014/07/22 2,802 2,842 2,800 2,813 20,300
2014/07/18 2,835 2,835 2,800 2,825 13,100
2014/07/17 2,851 2,862 2,816 2,826 26,800
2014/07/16 2,961 2,961 2,900 2,905 13,700
2014/07/15 3,080 3,100 2,960 2,976 9,500
2014/07/14 2,850 3,070 2,811 3,060 21,700
2014/07/11 2,850 2,948 2,803 2,923 17,200
2014/07/10 2,951 2,990 2,825 2,850 37,900
2014/07/09 3,100 3,100 2,980 2,987 11,000
2014/07/08 3,180 3,180 3,100 3,150 6,900
2014/07/07 3,165 3,195 3,050 3,195 6,800
2014/07/04 3,065 3,165 3,065 3,165 8,700
2014/07/03 3,170 3,200 3,010 3,065 14,800
2014/07/02 3,150 3,220 3,080 3,170 25,800
2014/07/01 2,899 3,250 2,883 3,250 42,800
2014/06/30 2,949 3,060 2,845 2,900 40,800
2014/06/27 2,810 2,815 2,749 2,749 38,400
2014/06/26 2,896 2,910 2,840 2,857 26,400
2014/06/25 2,949 2,949 2,820 2,910 67,400
2014/06/24 3,125 3,140 2,965 3,015 43,500
2014/06/23 3,185 3,215 3,095 3,170 27,700
2014/06/20 3,470 3,485 3,150 3,210 53,400
2014/06/19 3,355 3,590 3,345 3,520 43,000
2014/06/18 3,165 3,515 3,165 3,425 85,300
2014/06/17 3,155 3,450 3,115 3,235 76,300
2014/06/16 2,949 3,300 2,940 3,295 106,200
2014/06/13 2,780 2,949 2,730 2,949 57,800
2014/06/12 2,597 2,780 2,556 2,780 51,300
2014/06/11 2,535 2,560 2,459 2,551 10,400
2014/06/10 2,578 2,609 2,534 2,534 10,300
2014/06/09 2,536 2,647 2,536 2,628 13,100
2014/06/06 2,635 2,670 2,625 2,625 9,300
2014/06/05 2,710 2,710 2,510 2,632 27,800
2014/06/04 2,641 2,729 2,640 2,714 26,100
2014/06/03 2,649 2,690 2,635 2,690 54,700
2014/06/02 2,349 2,644 2,331 2,632 58,500
2014/05/30 2,397 2,570 2,390 2,493 70,900
2014/05/29 2,415 2,485 2,308 2,397 92,300
2014/05/28 2,052 2,341 2,049 2,341 123,100
2014/05/27 1,850 1,956 1,850 1,941 21,800
2014/05/26 1,785 1,879 1,785 1,860 21,000
2014/05/23 1,705 1,785 1,705 1,785 19,300
2014/05/22 1,761 1,766 1,680 1,700 23,900
2014/05/21 1,700 1,716 1,670 1,681 21,800
2014/05/20 1,790 1,799 1,606 1,740 88,800
2014/05/19 1,983 2,005 1,790 1,794 53,700
2014/05/16 2,016 2,016 1,820 1,949 56,900
2014/05/15 2,115 2,115 1,997 2,015 14,700
2014/05/14 2,063 2,125 2,057 2,125 22,200
2014/05/13 2,230 2,244 2,160 2,190 9,800
2014/05/12 2,290 2,299 2,233 2,235 1,700
2014/05/09 2,345 2,356 2,271 2,271 3,200
2014/05/08 2,285 2,350 2,200 2,350 15,000
2014/05/07 2,360 2,360 2,278 2,278 14,500
2014/05/02 2,340 2,360 2,241 2,260 7,900
2014/05/01 2,270 2,348 2,252 2,337 13,500
2014/04/30 2,248 2,294 2,156 2,236 13,200
2014/04/28 2,441 2,441 2,231 2,290 18,400
2014/04/25 2,380 2,439 2,380 2,422 11,000
2014/04/24 2,321 2,383 2,321 2,380 27,600
2014/04/23 2,270 2,324 2,270 2,322 20,200
2014/04/22 2,238 2,286 2,227 2,256 17,400
2014/04/21 2,225 2,276 2,225 2,250 26,600
2014/04/18 2,085 2,229 2,085 2,225 28,800
2014/04/17 1,991 2,110 1,981 2,110 25,800
2014/04/16 1,905 1,977 1,905 1,962 19,700
2014/04/15 2,001 2,011 1,907 1,911 24,500
2014/04/14 1,936 2,025 1,936 1,989 38,600
2014/04/11 1,970 2,025 1,935 1,937 50,900
2014/04/10 2,098 2,098 2,040 2,058 24,800
2014/04/09 2,013 2,120 1,983 2,046 54,500
2014/04/08 2,100 2,107 1,960 1,973 44,500
2014/04/07 2,202 2,218 2,120 2,140 22,100
2014/04/04 2,255 2,280 2,220 2,225 18,700
2014/04/03 2,349 2,358 2,250 2,254 20,900
2014/04/02 2,265 2,275 2,222 2,249 23,600
2014/04/01 2,359 2,359 2,240 2,247 26,800
2014/03/31 2,428 2,450 2,360 2,360 15,300
2014/03/28 2,290 2,431 2,266 2,393 26,300
2014/03/27 2,310 2,311 2,200 2,293 64,100
2014/03/26 2,568 2,568 2,416 2,422 38,700
2014/03/25 2,529 2,574 2,513 2,541 23,300
2014/03/24 2,540 2,560 2,480 2,530 21,800
2014/03/20 2,639 2,659 2,462 2,490 57,500
2014/03/19 2,675 2,763 2,669 2,739 43,100
2014/03/18 2,630 2,660 2,601 2,625 16,400
2014/03/17 2,714 2,762 2,591 2,592 38,600
2014/03/14 2,678 2,734 2,658 2,664 22,400
2014/03/13 2,778 2,803 2,727 2,768 24,000
2014/03/12 2,800 2,835 2,725 2,757 55,300
2014/03/11 2,708 2,890 2,700 2,890 119,800
2014/03/10 2,669 2,709 2,635 2,705 109,400
2014/03/07 2,643 2,667 2,643 2,651 51,900
2014/03/06 2,650 2,656 2,605 2,630 70,200
2014/03/05 2,630 2,656 2,621 2,655 139,900
2014/03/04 2,916 2,920 2,666 2,720 77,200
2014/03/03 3,010 3,010 2,912 2,920 17,900
2014/02/28 3,090 3,090 2,950 3,025 24,500
2014/02/27 3,080 3,095 2,997 3,020 21,900
2014/02/26 3,200 3,200 3,025 3,100 30,600
2014/02/25 3,350 3,380 3,250 3,290 10,400
2014/02/24 3,350 3,400 3,275 3,330 15,600
2014/02/21 3,400 3,450 3,300 3,360 12,900
2014/02/20 3,400 3,460 3,360 3,380 18,400
2014/02/19 3,510 3,520 3,435 3,505 11,600
2014/02/18 3,395 3,485 3,240 3,485 30,600
2014/02/17 3,495 3,495 3,180 3,320 32,900
2014/02/14 3,605 3,680 3,450 3,495 39,200
2014/02/13 3,610 3,620 3,400 3,535 37,000
2014/02/12 3,770 3,770 3,645 3,670 38,700
2014/02/10 3,745 3,770 3,550 3,765 39,000
2014/02/07 3,705 3,740 3,610 3,700 30,000
2014/02/06 3,530 3,750 3,530 3,725 62,900
2014/02/05 3,495 3,525 3,370 3,515 37,400
2014/02/04 3,200 3,490 3,110 3,485 103,000
2014/02/03 3,325 3,500 3,325 3,495 58,200
2014/01/31 3,500 3,510 3,225 3,325 29,900
2014/01/30 3,520 3,600 3,300 3,500 52,700
2014/01/29 3,520 3,650 3,475 3,590 53,300
2014/01/28 3,610 3,640 3,265 3,590 75,700
2014/01/27 3,610 3,765 3,405 3,540 93,800
2014/01/24 3,610 3,835 3,575 3,835 105,200
2014/01/23 3,540 3,750 3,455 3,750 212,200
2014/01/22 3,130 3,510 3,120 3,510 293,000
2014/01/21 3,120 3,125 3,080 3,125 42,500
2014/01/20 3,110 3,145 3,100 3,120 96,500
2014/01/17 3,080 3,120 2,952 3,110 88,600
2014/01/16 3,075 3,120 3,045 3,115 76,200
2014/01/15 3,040 3,070 3,030 3,060 28,500
2014/01/14 2,986 3,050 2,980 3,050 36,400
2014/01/10 3,090 3,095 3,020 3,070 49,300
2014/01/09 3,090 3,110 2,910 3,075 97,800
2014/01/08 3,080 3,135 3,040 3,110 245,000
2014/01/07 3,080 3,105 3,050 3,060 73,600
2014/01/06 3,035 3,090 3,010 3,075 82,600

このページの先頭へ