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
2016/12/30 865 868 861 867 115,100
2016/12/29 876 880 863 865 244,400
2016/12/28 873 889 873 886 84,300
2016/12/27 868 874 867 872 81,400
2016/12/26 864 873 864 868 67,300
2016/12/22 875 876 862 864 166,100
2016/12/21 889 890 874 877 86,100
2016/12/20 885 890 882 888 61,800
2016/12/19 876 883 874 883 66,100
2016/12/16 880 882 872 876 48,700
2016/12/15 882 888 873 878 104,900
2016/12/14 892 892 879 884 91,800
2016/12/13 886 895 882 890 116,900
2016/12/12 865 886 865 886 137,700
2016/12/09 865 867 856 866 163,200
2016/12/08 888 888 865 869 153,600
2016/12/07 875 890 873 888 113,500
2016/12/06 871 877 869 873 94,100
2016/12/05 889 891 863 866 226,700
2016/12/02 890 894 885 888 106,300
2016/12/01 890 901 887 890 90,700
2016/11/30 899 899 884 886 106,000
2016/11/29 911 913 888 891 134,800
2016/11/28 900 907 895 907 100,200
2016/11/25 900 901 890 899 171,200
2016/11/24 880 914 877 911 254,900
2016/11/22 881 881 870 878 260,200
2016/11/21 886 892 882 884 183,900
2016/11/18 903 905 881 886 272,300
2016/11/17 918 922 903 906 97,100
2016/11/16 926 935 909 917 126,200
2016/11/15 929 933 900 929 212,900
2016/11/14 883 932 861 931 606,800
2016/11/11 1,045 1,056 1,012 1,018 54,900
2016/11/10 1,042 1,055 1,031 1,039 97,500
2016/11/09 1,056 1,056 987 1,018 182,300
2016/11/08 1,028 1,053 1,028 1,049 84,600
2016/11/07 1,018 1,036 1,014 1,025 46,300
2016/11/04 1,017 1,022 1,005 1,018 93,700
2016/11/02 1,048 1,048 1,032 1,036 98,000
2016/11/01 1,059 1,059 1,047 1,050 53,900
2016/10/31 1,056 1,064 1,050 1,052 61,300
2016/10/28 1,039 1,053 1,033 1,046 99,300
2016/10/27 1,039 1,041 1,030 1,032 68,200
2016/10/26 1,047 1,048 1,027 1,031 91,200
2016/10/25 1,023 1,044 1,022 1,041 47,500
2016/10/24 1,050 1,050 1,020 1,025 88,600
2016/10/21 1,039 1,054 1,031 1,041 71,800
2016/10/20 1,048 1,048 1,033 1,038 45,400
2016/10/19 1,014 1,043 1,013 1,041 117,100
2016/10/18 1,004 1,015 1,002 1,014 52,400
2016/10/17 1,005 1,013 995 1,006 87,500
2016/10/14 1,001 1,006 997 1,004 48,200
2016/10/13 999 1,007 991 999 50,800
2016/10/12 982 1,001 966 991 108,300
2016/10/11 992 1,000 983 984 68,300
2016/10/07 1,008 1,008 982 990 60,900
2016/10/06 1,010 1,014 1,002 1,002 92,600
2016/10/05 978 1,009 976 1,002 122,200
2016/10/04 976 984 970 973 36,000
2016/10/03 979 979 968 972 55,500
2016/09/30 960 972 956 968 35,100
2016/09/29 973 978 962 964 54,400
2016/09/28 965 975 958 972 50,600
2016/09/27 976 978 964 975 63,900
2016/09/26 973 989 970 974 79,200
2016/09/23 970 978 965 973 62,800
2016/09/21 970 970 947 965 68,500
2016/09/20 943 972 940 962 107,800
2016/09/16 923 939 922 936 40,600
2016/09/15 928 928 917 923 138,900
2016/09/14 935 948 931 939 52,500
2016/09/13 931 939 925 939 56,900
2016/09/12 930 934 921 931 59,800
2016/09/09 920 942 916 935 108,300
2016/09/08 933 934 921 928 166,500
2016/09/07 960 961 938 942 134,000
2016/09/06 957 974 956 966 60,800
2016/09/05 971 980 955 957 102,500
2016/09/02 965 966 952 952 109,900
2016/09/01 932 963 932 950 142,600
2016/08/31 926 943 920 930 97,100
2016/08/30 920 924 915 920 101,800
2016/08/29 920 929 910 919 66,600
2016/08/26 912 917 904 913 102,200
2016/08/25 920 933 910 914 147,100
2016/08/24 925 925 913 920 184,400
2016/08/23 954 955 930 933 233,900
2016/08/22 940 968 938 958 181,000
2016/08/19 979 981 942 945 343,000
2016/08/18 980 981 965 976 249,200
2016/08/17 1,004 1,004 988 990 295,500
2016/08/16 1,051 1,058 1,000 1,004 362,500
2016/08/15 1,150 1,153 1,043 1,050 415,300
2016/08/12 1,190 1,198 1,156 1,160 119,600
2016/08/10 1,190 1,236 1,190 1,217 84,700
2016/08/09 1,214 1,260 1,200 1,233 52,500
2016/08/08 1,184 1,203 1,172 1,203 32,900
2016/08/05 1,199 1,206 1,156 1,159 56,600
2016/08/04 1,210 1,210 1,177 1,184 61,700
2016/08/03 1,211 1,212 1,195 1,202 46,500
2016/08/02 1,215 1,235 1,205 1,224 27,400
2016/08/01 1,227 1,254 1,211 1,226 57,500
2016/07/29 1,210 1,229 1,186 1,221 84,800
2016/07/28 1,215 1,243 1,204 1,211 59,200
2016/07/27 1,233 1,240 1,200 1,214 123,400
2016/07/26 1,271 1,285 1,232 1,236 87,200
2016/07/25 1,295 1,311 1,275 1,277 63,000
2016/07/22 1,320 1,333 1,286 1,300 83,100
2016/07/21 1,411 1,433 1,313 1,320 94,300
2016/07/20 1,429 1,441 1,412 1,426 23,300
2016/07/19 1,411 1,423 1,396 1,416 16,000
2016/07/15 1,442 1,460 1,384 1,411 69,400
2016/07/14 1,450 1,463 1,416 1,450 52,500
2016/07/13 1,448 1,450 1,422 1,440 25,800
2016/07/12 1,460 1,460 1,417 1,424 46,600
2016/07/11 1,460 1,484 1,412 1,430 62,200
2016/07/08 1,445 1,445 1,391 1,412 79,800
2016/07/07 1,500 1,515 1,453 1,465 38,300
2016/07/06 1,466 1,500 1,432 1,494 65,800
2016/07/05 1,540 1,545 1,455 1,504 81,300
2016/07/04 1,362 1,500 1,362 1,500 151,300
2016/07/01 1,296 1,309 1,279 1,307 14,700
2016/06/30 1,296 1,305 1,278 1,285 30,200
2016/06/29 1,259 1,278 1,251 1,276 49,600
2016/06/28 1,239 1,249 1,203 1,249 28,100
2016/06/27 1,206 1,236 1,199 1,223 52,400
2016/06/24 1,319 1,319 1,157 1,214 66,000
2016/06/23 1,300 1,305 1,259 1,299 28,800
2016/06/22 1,328 1,331 1,281 1,298 25,200
2016/06/21 1,300 1,344 1,287 1,326 48,300
2016/06/20 1,276 1,294 1,246 1,281 29,300
2016/06/17 1,224 1,243 1,222 1,229 47,500
2016/06/16 1,258 1,267 1,212 1,220 42,200
2016/06/15 1,231 1,245 1,206 1,231 56,600
2016/06/14 1,305 1,305 1,223 1,235 86,600
2016/06/13 1,350 1,350 1,305 1,308 38,800
2016/06/10 1,419 1,419 1,342 1,351 47,000
2016/06/09 1,399 1,399 1,365 1,372 19,000
2016/06/08 1,390 1,399 1,370 1,392 20,000
2016/06/07 1,381 1,387 1,365 1,374 30,200
2016/06/06 1,395 1,395 1,361 1,374 28,500
2016/06/03 1,374 1,400 1,368 1,395 43,100
2016/06/02 1,391 1,391 1,344 1,355 75,100
2016/06/01 1,415 1,417 1,390 1,399 24,900
2016/05/31 1,444 1,446 1,418 1,423 23,000
2016/05/30 1,441 1,449 1,424 1,437 29,400
2016/05/27 1,440 1,442 1,414 1,441 26,100
2016/05/26 1,431 1,465 1,431 1,443 71,300
2016/05/25 1,351 1,409 1,351 1,402 74,000
2016/05/24 1,350 1,354 1,323 1,337 34,400
2016/05/23 1,344 1,361 1,318 1,361 51,600
2016/05/20 1,340 1,354 1,313 1,341 57,800
2016/05/19 1,395 1,395 1,310 1,340 138,800
2016/05/18 1,455 1,487 1,387 1,395 106,900
2016/05/17 1,453 1,480 1,450 1,460 40,700
2016/05/16 1,529 1,535 1,466 1,471 110,000
2016/05/13 1,631 1,631 1,562 1,581 40,500
2016/05/12 1,657 1,657 1,610 1,624 42,900
2016/05/11 1,580 1,685 1,580 1,669 93,600
2016/05/10 1,535 1,571 1,519 1,566 40,400
2016/05/09 1,469 1,539 1,467 1,529 41,700
2016/05/06 1,453 1,466 1,416 1,460 64,200
2016/05/02 1,472 1,472 1,438 1,452 77,900
2016/04/28 1,523 1,560 1,498 1,502 72,400
2016/04/27 1,511 1,533 1,501 1,510 87,800
2016/04/26 1,537 1,550 1,506 1,525 32,400
2016/04/25 1,582 1,584 1,521 1,532 49,400
2016/04/22 1,600 1,600 1,543 1,551 95,800
2016/04/21 1,603 1,627 1,586 1,625 38,100
2016/04/20 1,595 1,608 1,581 1,583 36,300
2016/04/19 1,562 1,589 1,556 1,579 23,500
2016/04/18 1,557 1,557 1,507 1,532 37,500
2016/04/15 1,548 1,580 1,548 1,556 31,100
2016/04/14 1,541 1,585 1,538 1,582 76,200
2016/04/13 1,554 1,560 1,505 1,506 117,000
2016/04/12 1,577 1,595 1,551 1,551 47,500
2016/04/11 1,600 1,604 1,560 1,577 45,900
2016/04/08 1,590 1,640 1,570 1,596 56,700
2016/04/07 1,602 1,650 1,590 1,619 38,800
2016/04/06 1,615 1,654 1,592 1,595 54,100
2016/04/05 1,744 1,758 1,630 1,655 66,200
2016/04/04 1,747 1,788 1,707 1,768 50,300
2016/04/01 1,839 1,839 1,751 1,753 65,700
2016/03/31 1,845 1,859 1,817 1,845 44,800
2016/03/30 1,774 1,855 1,774 1,849 82,200
2016/03/29 1,732 1,805 1,730 1,769 86,500
2016/03/28 1,808 1,812 1,775 1,782 81,500
2016/03/25 1,810 1,813 1,777 1,795 50,900
2016/03/24 1,746 1,810 1,730 1,786 113,600
2016/03/23 1,798 1,798 1,724 1,729 102,500
2016/03/22 1,810 1,848 1,787 1,797 66,500
2016/03/18 1,813 1,813 1,775 1,810 30,400
2016/03/17 1,842 1,865 1,775 1,787 75,300
2016/03/16 1,845 1,870 1,831 1,845 72,000
2016/03/15 1,853 1,887 1,842 1,846 31,200
2016/03/14 1,915 1,915 1,852 1,862 46,100
2016/03/11 1,869 1,891 1,844 1,882 53,200
2016/03/10 1,817 1,918 1,817 1,917 78,900
2016/03/09 1,821 1,822 1,761 1,813 39,600
2016/03/08 1,895 1,895 1,799 1,822 50,000
2016/03/07 1,929 1,930 1,880 1,893 51,600
2016/03/04 1,805 1,919 1,800 1,905 106,200
2016/03/03 1,827 1,838 1,762 1,777 65,200
2016/03/02 1,866 1,866 1,826 1,827 40,700
2016/03/01 1,794 1,850 1,771 1,826 39,800
2016/02/29 1,817 1,817 1,764 1,781 34,300
2016/02/26 1,775 1,818 1,759 1,781 28,000
2016/02/25 1,730 1,804 1,730 1,787 32,200
2016/02/24 1,705 1,765 1,701 1,715 29,100
2016/02/23 1,798 1,807 1,697 1,705 52,500
2016/02/22 1,730 1,775 1,713 1,752 34,400
2016/02/19 1,785 1,785 1,672 1,713 67,400
2016/02/18 1,829 1,841 1,763 1,772 49,400
2016/02/17 1,833 1,860 1,718 1,741 107,800
2016/02/16 1,795 1,995 1,795 1,877 105,500
2016/02/15 1,776 1,799 1,700 1,761 87,700
2016/02/12 1,750 1,835 1,650 1,714 163,000
2016/02/10 1,980 2,002 1,871 1,910 45,400
2016/02/09 1,998 2,057 1,956 1,962 76,200
2016/02/08 2,123 2,151 1,999 2,059 145,000
2016/02/05 2,206 2,300 2,097 2,171 103,000
2016/02/04 2,450 2,450 2,162 2,220 133,400
2016/02/03 2,479 2,495 2,378 2,453 92,500
2016/02/02 2,498 2,584 2,470 2,572 81,600
2016/02/01 2,521 2,539 2,466 2,487 91,000
2016/01/29 2,370 2,519 2,280 2,516 137,200
2016/01/28 2,331 2,432 2,270 2,384 113,700
2016/01/27 2,363 2,430 2,304 2,355 90,400
2016/01/26 2,300 2,487 2,273 2,329 165,300
2016/01/25 2,416 2,430 2,190 2,284 204,800
2016/01/22 2,069 2,324 2,050 2,316 239,400
2016/01/21 2,050 2,130 2,017 2,068 164,200
2016/01/20 2,104 2,110 2,045 2,075 135,700
2016/01/19 2,067 2,170 2,062 2,127 166,800
2016/01/18 1,937 2,029 1,900 2,023 85,500
2016/01/15 1,973 2,048 1,931 1,996 129,700
2016/01/14 1,900 1,995 1,880 1,977 84,900
2016/01/13 1,912 1,967 1,910 1,950 38,300
2016/01/12 1,980 1,988 1,850 1,902 125,200
2016/01/08 2,031 2,046 1,983 2,001 106,000
2016/01/07 1,940 2,060 1,938 2,052 126,400
2016/01/06 2,010 2,012 1,833 1,915 174,600
2016/01/05 2,184 2,240 1,980 2,060 202,600
2016/01/04 2,020 2,248 2,005 2,184 246,500

このページの先頭へ