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
2020/12/30 1,831 1,876 1,821 1,854 72,100
2020/12/29 1,820 1,869 1,810 1,855 80,300
2020/12/28 1,885 1,885 1,805 1,814 194,400
2020/12/25 1,904 1,917 1,860 1,877 126,100
2020/12/24 1,932 1,946 1,906 1,914 99,700
2020/12/23 1,900 1,943 1,891 1,933 173,500
2020/12/22 1,994 2,018 1,885 1,898 209,800
2020/12/21 1,989 2,018 1,970 1,980 101,900
2020/12/18 1,978 2,013 1,968 1,983 178,900
2020/12/17 1,930 1,993 1,915 1,979 191,600
2020/12/16 1,965 1,965 1,901 1,930 232,100
2020/12/15 2,003 2,086 1,953 1,970 204,700
2020/12/14 2,000 2,017 1,971 1,972 126,800
2020/12/11 1,922 2,001 1,922 1,990 128,000
2020/12/10 1,946 1,952 1,918 1,921 120,100
2020/12/09 1,973 1,989 1,943 1,946 100,600
2020/12/08 1,942 2,008 1,916 1,989 130,800
2020/12/07 2,000 2,005 1,922 1,942 201,400
2020/12/04 1,998 2,048 1,996 2,028 127,500
2020/12/03 2,056 2,058 1,995 2,007 202,100
2020/12/02 2,086 2,125 2,036 2,061 223,600
2020/12/01 2,059 2,128 2,025 2,098 402,900
2020/11/30 1,949 2,038 1,935 2,021 402,900
2020/11/27 1,920 1,935 1,876 1,893 347,600
2020/11/26 2,015 2,043 1,924 1,924 317,000
2020/11/25 2,019 2,048 1,961 1,975 230,000
2020/11/24 2,094 2,097 1,995 2,017 290,600
2020/11/20 2,049 2,080 2,021 2,068 103,900
2020/11/19 2,060 2,087 2,028 2,058 168,700
2020/11/18 2,052 2,108 2,022 2,060 205,600
2020/11/17 2,108 2,138 2,014 2,033 286,600
2020/11/16 2,183 2,194 2,025 2,108 523,700
2020/11/13 2,189 2,214 2,141 2,199 266,900
2020/11/12 2,184 2,197 2,110 2,151 199,300
2020/11/11 2,071 2,191 2,071 2,171 287,300
2020/11/10 2,379 2,414 2,065 2,075 424,300
2020/11/09 2,419 2,452 2,373 2,394 173,100
2020/11/06 2,402 2,435 2,347 2,369 104,400
2020/11/05 2,344 2,384 2,323 2,379 119,500
2020/11/04 2,226 2,309 2,218 2,301 88,300
2020/11/02 2,259 2,259 2,162 2,210 103,500
2020/10/30 2,235 2,331 2,234 2,259 148,800
2020/10/29 2,276 2,276 2,173 2,248 181,400
2020/10/28 2,267 2,325 2,250 2,314 123,700
2020/10/27 2,200 2,269 2,145 2,268 82,600
2020/10/26 2,248 2,278 2,204 2,208 107,300
2020/10/23 2,206 2,227 2,112 2,214 166,400
2020/10/22 2,295 2,300 2,208 2,210 174,300
2020/10/21 2,337 2,357 2,298 2,312 85,800
2020/10/20 2,321 2,417 2,321 2,356 108,400
2020/10/19 2,332 2,364 2,300 2,342 77,200
2020/10/16 2,383 2,385 2,291 2,344 158,700
2020/10/15 2,472 2,496 2,360 2,398 133,000
2020/10/14 2,337 2,476 2,336 2,476 251,700
2020/10/13 2,369 2,369 2,310 2,316 177,800
2020/10/12 2,444 2,444 2,340 2,366 180,600
2020/10/09 2,415 2,422 2,365 2,422 139,100
2020/10/08 2,435 2,459 2,359 2,422 237,900
2020/10/07 2,423 2,452 2,388 2,413 128,200
2020/10/06 2,421 2,457 2,396 2,451 115,000
2020/10/05 2,460 2,460 2,376 2,423 228,800
2020/10/02 2,620 2,620 2,445 2,464 271,700
2020/09/30 2,679 2,679 2,570 2,590 171,500
2020/09/29 2,550 2,665 2,543 2,656 223,000
2020/09/28 2,642 2,642 2,523 2,577 229,900
2020/09/25 2,577 2,645 2,574 2,623 302,000
2020/09/24 2,530 2,577 2,485 2,560 326,400
2020/09/23 2,422 2,567 2,402 2,545 362,700
2020/09/18 2,448 2,456 2,394 2,411 204,000
2020/09/17 2,425 2,465 2,402 2,445 200,800
2020/09/16 2,350 2,420 2,318 2,419 292,400
2020/09/15 2,279 2,333 2,206 2,333 293,100
2020/09/14 2,380 2,382 2,225 2,299 468,900
2020/09/11 2,383 2,387 2,287 2,376 305,700
2020/09/10 2,372 2,414 2,331 2,379 333,000
2020/09/09 2,301 2,393 2,255 2,371 446,000
2020/09/08 2,256 2,327 2,157 2,327 402,500
2020/09/07 2,475 2,499 2,183 2,198 725,100
2020/09/04 2,468 2,599 2,448 2,464 580,600
2020/09/03 2,471 2,558 2,438 2,475 520,500
2020/09/02 2,780 2,780 2,401 2,451 1,593,300
2020/09/01 2,507 2,570 2,481 2,550 227,700
2020/08/31 2,420 2,530 2,364 2,505 293,200
2020/08/28 2,569 2,569 2,342 2,364 578,700
2020/08/27 2,740 2,758 2,567 2,571 369,900
2020/08/26 2,793 2,824 2,733 2,749 317,700
2020/08/25 2,800 2,831 2,692 2,695 292,400
2020/08/24 2,940 2,940 2,769 2,784 386,000
2020/08/21 3,090 3,090 2,885 2,941 356,100
2020/08/20 2,985 3,105 2,923 3,065 231,600
2020/08/19 2,980 3,115 2,975 3,035 434,100
2020/08/18 2,903 2,975 2,814 2,954 450,600
2020/08/17 2,711 3,015 2,694 2,898 1,209,600
2020/08/14 2,558 2,660 2,508 2,594 595,300
2020/08/13 2,399 2,535 2,387 2,508 326,700
2020/08/12 2,423 2,430 2,281 2,380 249,800
2020/08/11 2,495 2,519 2,382 2,421 175,900
2020/08/07 2,441 2,480 2,426 2,445 187,200
2020/08/06 2,470 2,519 2,414 2,452 160,900
2020/08/05 2,543 2,565 2,399 2,479 211,200
2020/08/04 2,598 2,660 2,478 2,510 288,600
2020/08/03 2,506 2,605 2,493 2,579 273,400
2020/07/31 2,469 2,607 2,425 2,491 473,200
2020/07/30 2,438 2,486 2,352 2,447 375,300
2020/07/29 2,314 2,423 2,310 2,388 323,500
2020/07/28 2,235 2,321 2,235 2,290 143,200
2020/07/27 2,250 2,261 2,202 2,240 129,200
2020/07/22 2,201 2,233 2,134 2,229 102,400
2020/07/21 2,202 2,229 2,172 2,200 85,700
2020/07/20 2,204 2,253 2,151 2,215 103,700
2020/07/17 2,183 2,214 2,153 2,203 98,000
2020/07/16 2,216 2,255 2,171 2,202 92,900
2020/07/15 2,278 2,281 2,188 2,236 191,600
2020/07/14 2,333 2,343 2,237 2,278 142,900
2020/07/13 2,381 2,398 2,231 2,345 171,300
2020/07/10 2,447 2,447 2,336 2,361 140,200
2020/07/09 2,505 2,507 2,375 2,457 198,100
2020/07/08 2,523 2,533 2,467 2,505 130,100
2020/07/07 2,467 2,557 2,414 2,546 201,000
2020/07/06 2,500 2,527 2,436 2,440 157,700
2020/07/03 2,429 2,491 2,368 2,460 211,200
2020/07/02 2,630 2,638 2,442 2,479 362,700
2020/07/01 2,580 2,626 2,530 2,617 132,800
2020/06/30 2,525 2,620 2,476 2,594 233,400
2020/06/29 2,500 2,520 2,424 2,501 195,600
2020/06/26 2,452 2,533 2,439 2,524 250,300
2020/06/25 2,351 2,498 2,344 2,470 326,300
2020/06/24 2,330 2,416 2,323 2,350 234,000
2020/06/23 2,207 2,357 2,178 2,344 303,100
2020/06/22 2,149 2,248 2,140 2,230 224,700
2020/06/19 2,155 2,188 2,128 2,128 195,800
2020/06/18 2,075 2,154 2,066 2,140 219,200
2020/06/17 2,104 2,145 2,053 2,074 203,200
2020/06/16 2,057 2,146 2,040 2,085 212,300
2020/06/15 1,981 2,067 1,980 1,997 220,400
2020/06/12 1,900 1,995 1,870 1,980 220,000
2020/06/11 2,001 2,028 1,946 1,980 211,100
2020/06/10 1,988 2,069 1,984 2,000 376,700
2020/06/09 1,890 1,981 1,871 1,960 227,800
2020/06/08 1,881 1,962 1,878 1,894 276,800
2020/06/05 1,814 1,874 1,791 1,847 269,400
2020/06/04 1,830 1,844 1,765 1,814 274,700
2020/06/03 1,839 1,840 1,784 1,816 223,700
2020/06/02 1,827 1,851 1,773 1,802 329,300
2020/06/01 1,715 1,831 1,702 1,814 466,500
2020/05/29 1,581 1,712 1,572 1,700 394,400
2020/05/28 1,770 1,774 1,587 1,620 859,100
2020/05/27 1,627 1,735 1,597 1,720 352,000
2020/05/26 1,657 1,663 1,573 1,596 394,200
2020/05/25 1,678 1,786 1,621 1,773 552,500
2020/05/22 1,580 1,625 1,577 1,618 250,500
2020/05/21 1,560 1,603 1,540 1,570 196,300
2020/05/20 1,462 1,558 1,453 1,551 187,900
2020/05/19 1,472 1,503 1,435 1,462 126,100
2020/05/18 1,462 1,470 1,435 1,445 78,000
2020/05/15 1,449 1,470 1,413 1,462 83,900
2020/05/14 1,446 1,481 1,422 1,435 159,100
2020/05/13 1,440 1,458 1,411 1,445 80,100
2020/05/12 1,437 1,453 1,405 1,446 105,900
2020/05/11 1,519 1,519 1,404 1,443 208,100
2020/05/08 1,576 1,587 1,470 1,498 190,400
2020/05/07 1,494 1,569 1,494 1,545 208,900
2020/05/01 1,500 1,502 1,433 1,465 155,500
2020/04/30 1,539 1,548 1,497 1,500 195,200
2020/04/28 1,505 1,538 1,489 1,512 154,000
2020/04/27 1,566 1,577 1,485 1,504 187,100
2020/04/24 1,576 1,577 1,530 1,565 78,200
2020/04/23 1,575 1,608 1,540 1,577 125,500
2020/04/22 1,514 1,577 1,512 1,535 144,500
2020/04/21 1,558 1,609 1,533 1,538 126,600
2020/04/20 1,644 1,644 1,540 1,573 238,800
2020/04/17 1,677 1,700 1,590 1,644 254,300
2020/04/16 1,650 1,680 1,607 1,649 245,600
2020/04/15 1,630 1,739 1,614 1,700 388,700
2020/04/14 1,625 1,677 1,563 1,614 298,700
2020/04/13 1,699 1,720 1,609 1,639 367,200
2020/04/10 1,650 1,787 1,540 1,719 748,600
2020/04/09 1,432 1,574 1,386 1,551 452,400
2020/04/08 1,354 1,454 1,305 1,432 324,800
2020/04/07 1,409 1,409 1,277 1,324 256,000
2020/04/06 1,252 1,420 1,252 1,376 311,300
2020/04/03 1,328 1,328 1,224 1,280 230,800
2020/04/02 1,366 1,450 1,271 1,289 276,800
2020/04/01 1,381 1,433 1,316 1,386 307,100
2020/03/31 1,259 1,397 1,256 1,336 305,900
2020/03/30 1,289 1,301 1,200 1,219 204,800
2020/03/27 1,324 1,334 1,240 1,305 191,100
2020/03/26 1,253 1,264 1,188 1,234 133,300
2020/03/25 1,203 1,249 1,175 1,238 117,900
2020/03/24 1,205 1,205 1,128 1,142 99,900
2020/03/23 1,040 1,130 1,037 1,119 159,400
2020/03/19 1,116 1,120 1,003 1,035 163,400
2020/03/18 1,121 1,170 1,076 1,081 299,500
2020/03/17 987 1,126 952 1,103 281,600
2020/03/16 1,099 1,106 1,010 1,017 151,900
2020/03/13 923 1,060 880 1,040 720,900
2020/03/12 1,202 1,227 1,023 1,133 411,200
2020/03/11 1,315 1,315 1,229 1,232 130,600
2020/03/10 1,349 1,381 1,208 1,285 391,300
2020/03/09 1,415 1,467 1,366 1,381 207,900
2020/03/06 1,461 1,498 1,415 1,475 117,300
2020/03/05 1,528 1,528 1,459 1,467 80,100
2020/03/04 1,498 1,541 1,480 1,500 92,200
2020/03/03 1,690 1,690 1,523 1,529 184,900
2020/03/02 1,430 1,597 1,425 1,570 315,800
2020/02/28 1,464 1,545 1,403 1,422 378,300
2020/02/27 1,548 1,549 1,432 1,432 194,600
2020/02/26 1,550 1,554 1,505 1,514 111,100
2020/02/25 1,570 1,591 1,551 1,564 80,100
2020/02/21 1,652 1,676 1,633 1,666 43,700
2020/02/20 1,647 1,683 1,609 1,665 79,000
2020/02/19 1,642 1,654 1,586 1,636 67,600
2020/02/18 1,667 1,686 1,618 1,632 71,800
2020/02/17 1,750 1,764 1,656 1,683 101,000
2020/02/14 1,830 1,838 1,750 1,764 58,800
2020/02/13 1,830 1,836 1,812 1,830 43,200
2020/02/12 1,861 1,866 1,829 1,842 122,100
2020/02/10 1,870 1,870 1,839 1,857 47,800
2020/02/07 1,905 1,917 1,861 1,881 24,000
2020/02/06 1,850 1,883 1,845 1,880 44,200
2020/02/05 1,900 1,944 1,858 1,863 43,900
2020/02/04 1,810 1,884 1,800 1,880 37,600
2020/02/03 1,798 1,837 1,772 1,828 59,000
2020/01/31 1,830 1,870 1,830 1,837 111,300
2020/01/30 1,909 1,931 1,839 1,850 145,300
2020/01/29 1,952 1,957 1,895 1,949 86,900
2020/01/28 1,980 1,992 1,951 1,969 85,700
2020/01/27 2,041 2,041 2,001 2,026 39,800
2020/01/24 2,077 2,087 2,045 2,070 27,200
2020/01/23 2,092 2,107 2,057 2,097 30,400
2020/01/22 2,064 2,109 2,050 2,095 37,200
2020/01/21 2,102 2,102 2,067 2,084 32,900
2020/01/20 2,160 2,167 2,112 2,122 27,400
2020/01/17 2,160 2,178 2,121 2,158 42,700
2020/01/16 2,169 2,194 2,123 2,146 59,600
2020/01/15 2,089 2,173 2,086 2,162 56,300
2020/01/14 2,111 2,141 2,100 2,109 60,700
2020/01/10 2,075 2,121 2,053 2,111 45,000
2020/01/09 2,089 2,129 2,054 2,080 42,600
2020/01/08 2,124 2,124 2,033 2,059 88,100
2020/01/07 2,106 2,143 2,094 2,127 52,900
2020/01/06 2,140 2,162 2,106 2,115 37,000

このページの先頭へ