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
2017/12/29 1,126 1,155 1,101 1,155 110,800
2017/12/28 1,110 1,118 1,096 1,115 54,000
2017/12/27 1,094 1,108 1,083 1,105 51,500
2017/12/26 1,103 1,116 1,084 1,084 52,400
2017/12/25 1,112 1,112 1,093 1,093 60,100
2017/12/22 1,131 1,142 1,109 1,109 69,900
2017/12/21 1,105 1,136 1,081 1,122 128,500
2017/12/20 1,185 1,185 1,110 1,110 218,500
2017/12/19 1,163 1,182 1,146 1,161 106,900
2017/12/18 1,218 1,229 1,160 1,162 106,300
2017/12/15 1,216 1,224 1,196 1,217 95,200
2017/12/14 1,166 1,230 1,166 1,228 117,200
2017/12/13 1,180 1,224 1,166 1,180 162,300
2017/12/12 1,184 1,194 1,153 1,175 113,200
2017/12/11 1,130 1,197 1,129 1,186 223,100
2017/12/08 1,056 1,135 1,056 1,129 213,800
2017/12/07 1,036 1,065 1,036 1,043 64,100
2017/12/06 1,011 1,047 1,011 1,036 74,600
2017/12/05 1,011 1,020 1,011 1,011 52,300
2017/12/04 1,030 1,040 1,013 1,015 39,600
2017/12/01 1,020 1,036 1,020 1,026 25,200
2017/11/30 1,028 1,032 1,016 1,022 21,500
2017/11/29 1,032 1,036 1,021 1,028 50,300
2017/11/28 1,042 1,049 1,027 1,032 30,600
2017/11/27 1,029 1,057 1,029 1,047 52,100
2017/11/24 1,006 1,034 1,003 1,028 54,200
2017/11/22 1,010 1,012 1,003 1,007 18,800
2017/11/21 1,010 1,012 999 1,008 48,200
2017/11/20 1,014 1,017 1,004 1,008 25,700
2017/11/17 1,026 1,026 1,000 1,007 43,800
2017/11/16 999 1,019 996 1,004 39,300
2017/11/15 995 1,006 973 988 103,600
2017/11/14 1,010 1,019 963 998 275,900
2017/11/13 1,040 1,040 1,023 1,025 36,000
2017/11/10 1,029 1,046 1,028 1,042 48,500
2017/11/09 1,064 1,066 1,028 1,042 70,900
2017/11/08 1,093 1,094 1,052 1,065 81,000
2017/11/07 1,074 1,119 1,064 1,099 176,900
2017/11/06 1,059 1,082 1,058 1,064 74,900
2017/11/02 1,059 1,060 1,044 1,049 40,200
2017/11/01 1,044 1,065 1,041 1,061 60,600
2017/10/31 1,050 1,056 1,042 1,042 42,700
2017/10/30 1,053 1,058 1,037 1,047 176,500
2017/10/27 1,036 1,059 1,036 1,052 48,000
2017/10/26 1,050 1,052 1,038 1,038 70,300
2017/10/25 1,070 1,080 1,054 1,054 71,000
2017/10/24 1,068 1,077 1,052 1,073 75,700
2017/10/23 1,051 1,069 1,051 1,067 54,400
2017/10/20 1,038 1,064 1,025 1,051 95,300
2017/10/19 1,031 1,041 1,025 1,038 57,000
2017/10/18 1,015 1,057 1,015 1,037 178,500
2017/10/17 1,008 1,018 1,004 1,015 34,200
2017/10/16 1,000 1,018 993 1,012 54,100
2017/10/13 998 1,005 983 999 73,000
2017/10/12 987 1,008 983 993 39,100
2017/10/11 995 1,022 987 989 155,400
2017/10/10 975 994 972 990 61,600
2017/10/06 971 985 968 976 69,100
2017/10/05 975 985 970 975 30,400
2017/10/04 975 978 967 978 26,300
2017/10/03 984 985 969 975 36,300
2017/10/02 985 1,013 976 985 90,800
2017/09/29 955 977 950 975 59,500
2017/09/28 957 964 945 958 47,400
2017/09/27 943 956 931 952 42,300
2017/09/26 940 973 934 937 157,900
2017/09/25 916 936 914 922 58,800
2017/09/22 934 934 916 918 91,600
2017/09/21 935 949 933 934 59,800
2017/09/20 948 948 934 937 57,700
2017/09/19 939 948 935 946 53,100
2017/09/15 935 941 927 931 60,500
2017/09/14 948 954 939 944 48,300
2017/09/13 934 953 931 948 82,300
2017/09/12 950 954 931 934 92,800
2017/09/11 959 965 940 945 81,800
2017/09/08 950 958 941 949 48,500
2017/09/07 963 967 947 947 47,900
2017/09/06 945 974 940 960 71,400
2017/09/05 979 979 945 950 121,000
2017/09/04 1,022 1,022 957 963 256,300
2017/09/01 1,010 1,047 1,000 1,038 143,900
2017/08/31 1,002 1,008 995 995 18,300
2017/08/30 1,006 1,012 992 1,002 31,200
2017/08/29 1,001 1,008 991 1,005 35,400
2017/08/28 1,008 1,021 1,004 1,008 34,900
2017/08/25 996 1,008 991 1,000 29,600
2017/08/24 1,002 1,004 994 994 28,100
2017/08/23 1,013 1,013 996 999 28,200
2017/08/22 1,043 1,055 1,000 1,011 70,600
2017/08/21 1,010 1,045 1,007 1,044 96,900
2017/08/18 991 1,012 984 1,011 65,600
2017/08/17 1,015 1,015 992 996 44,100
2017/08/16 970 1,013 970 1,011 139,300
2017/08/15 961 976 910 962 206,800
2017/08/14 965 979 961 970 56,300
2017/08/10 984 993 961 978 69,700
2017/08/09 1,005 1,013 975 984 84,800
2017/08/08 990 1,034 988 1,005 118,200
2017/08/07 995 997 979 982 77,200
2017/08/04 990 999 986 987 21,500
2017/08/03 999 1,009 989 994 58,300
2017/08/02 983 1,001 983 999 50,300
2017/08/01 1,011 1,016 980 983 132,300
2017/07/31 1,010 1,020 998 1,012 72,800
2017/07/28 1,010 1,016 1,002 1,009 69,800
2017/07/27 1,032 1,037 1,004 1,005 88,500
2017/07/26 1,022 1,044 1,005 1,039 166,400
2017/07/25 1,029 1,043 1,009 1,022 121,500
2017/07/24 1,006 1,028 994 1,021 131,600
2017/07/21 1,035 1,037 1,011 1,017 141,100
2017/07/20 1,035 1,055 1,022 1,041 177,600
2017/07/19 1,029 1,050 1,021 1,032 139,000
2017/07/18 1,075 1,080 1,029 1,030 172,500
2017/07/14 1,155 1,156 1,064 1,073 293,100
2017/07/13 1,231 1,247 1,135 1,147 380,400
2017/07/12 1,176 1,245 1,176 1,231 191,300
2017/07/11 1,240 1,240 1,160 1,172 225,200
2017/07/10 1,250 1,274 1,200 1,215 428,000
2017/07/07 1,087 1,200 1,083 1,195 511,900
2017/07/06 1,046 1,096 1,041 1,087 147,900
2017/07/05 1,053 1,063 1,025 1,050 128,300
2017/07/04 1,102 1,119 1,041 1,052 172,000
2017/07/03 1,020 1,091 1,014 1,091 278,200
2017/06/30 1,012 1,029 998 1,017 98,300
2017/06/29 1,015 1,044 1,009 1,034 186,400
2017/06/28 1,004 1,024 978 1,010 249,500
2017/06/27 967 1,024 955 1,001 433,100
2017/06/26 919 1,050 907 978 642,400
2017/06/23 885 920 883 919 113,500
2017/06/22 882 890 878 885 29,500
2017/06/21 895 895 879 884 42,700
2017/06/20 897 899 890 890 23,800
2017/06/19 898 900 890 890 35,000
2017/06/16 902 910 897 901 36,400
2017/06/15 890 907 889 904 35,600
2017/06/14 884 904 884 895 43,700
2017/06/13 882 890 879 884 25,800
2017/06/12 871 889 871 888 32,200
2017/06/09 900 902 869 874 109,600
2017/06/08 908 908 899 904 45,200
2017/06/07 908 910 899 906 54,300
2017/06/06 921 925 909 912 33,400
2017/06/05 915 935 914 922 103,100
2017/06/02 913 918 903 917 70,600
2017/06/01 909 914 905 913 53,000
2017/05/31 915 915 906 907 20,900
2017/05/30 915 916 900 915 42,900
2017/05/29 902 921 902 914 41,100
2017/05/26 922 922 903 908 49,400
2017/05/25 934 934 920 927 34,600
2017/05/24 916 942 913 937 182,200
2017/05/23 906 917 888 911 98,600
2017/05/22 873 909 873 909 155,300
2017/05/19 873 873 861 869 34,600
2017/05/18 868 877 860 868 44,900
2017/05/17 864 888 850 882 94,300
2017/05/16 860 869 855 858 48,500
2017/05/15 851 862 845 859 121,100
2017/05/12 871 876 866 871 30,500
2017/05/11 881 881 873 875 32,800
2017/05/10 885 891 879 882 37,500
2017/05/09 882 897 882 885 46,000
2017/05/08 875 888 871 886 73,800
2017/05/02 860 875 860 868 54,300
2017/05/01 862 864 856 860 33,200
2017/04/28 864 866 858 860 50,700
2017/04/27 871 871 863 865 29,100
2017/04/26 866 877 865 868 40,100
2017/04/25 873 887 862 870 55,500
2017/04/24 873 881 867 875 27,400
2017/04/21 870 879 866 873 32,700
2017/04/20 881 884 866 869 27,700
2017/04/19 862 885 862 872 42,700
2017/04/18 860 887 855 862 98,400
2017/04/17 846 858 846 857 32,500
2017/04/14 857 862 845 847 48,900
2017/04/13 845 868 842 862 48,200
2017/04/12 848 857 845 850 58,500
2017/04/11 855 856 848 853 29,000
2017/04/10 863 876 856 857 31,600
2017/04/07 852 867 848 858 50,700
2017/04/06 848 855 843 847 95,100
2017/04/05 847 853 840 851 61,900
2017/04/04 877 877 845 846 121,400
2017/04/03 871 885 869 878 57,700
2017/03/31 888 897 860 867 141,700
2017/03/30 891 895 886 886 57,000
2017/03/29 885 902 882 900 101,200
2017/03/28 918 921 903 905 99,600
2017/03/27 904 920 896 916 116,600
2017/03/24 901 904 895 904 53,100
2017/03/23 902 903 894 896 92,200
2017/03/22 908 909 900 901 95,400
2017/03/21 906 922 900 915 120,700
2017/03/17 925 925 907 907 77,100
2017/03/16 920 925 916 925 52,900
2017/03/15 934 934 920 920 72,600
2017/03/14 924 936 920 934 58,800
2017/03/13 941 941 923 926 86,800
2017/03/10 932 944 928 943 55,900
2017/03/09 938 938 929 932 52,400
2017/03/08 946 947 929 940 64,100
2017/03/07 931 957 921 948 102,000
2017/03/06 924 938 918 935 92,900
2017/03/03 922 939 918 924 71,200
2017/03/02 939 939 921 923 143,000
2017/03/01 956 956 915 944 108,300
2017/02/28 956 969 949 954 76,900
2017/02/27 955 956 939 953 74,000
2017/02/24 958 964 948 953 78,500
2017/02/23 959 962 941 958 86,500
2017/02/22 928 959 927 949 224,600
2017/02/21 935 935 925 928 34,900
2017/02/20 929 938 921 935 54,500
2017/02/17 919 926 909 921 67,800
2017/02/16 930 932 898 915 116,900
2017/02/15 949 956 915 934 124,100
2017/02/14 920 975 908 944 505,100
2017/02/13 870 887 868 883 145,700
2017/02/10 869 875 865 868 43,100
2017/02/09 867 868 860 867 24,500
2017/02/08 857 868 857 867 60,000
2017/02/07 861 861 855 857 33,300
2017/02/06 856 862 852 862 43,000
2017/02/03 849 855 848 851 30,300
2017/02/02 852 855 847 849 29,500
2017/02/01 851 852 845 852 30,800
2017/01/31 850 855 848 851 42,600
2017/01/30 857 860 850 852 53,600
2017/01/27 848 857 846 857 56,400
2017/01/26 844 848 840 847 49,800
2017/01/25 844 844 837 841 47,000
2017/01/24 839 839 830 839 143,600
2017/01/23 840 845 836 840 87,200
2017/01/20 853 853 834 837 306,000
2017/01/19 863 863 852 855 175,200
2017/01/18 868 870 859 861 127,000
2017/01/17 874 874 864 870 95,500
2017/01/16 880 880 867 874 93,600
2017/01/13 879 882 872 877 98,500
2017/01/12 900 900 875 877 205,500
2017/01/11 911 911 901 904 60,200
2017/01/10 894 910 890 905 106,100
2017/01/06 890 900 877 885 203,700
2017/01/05 882 892 877 890 108,300
2017/01/04 870 887 870 883 150,000

このページの先頭へ