株価 ライトオン Right On Co.,Ltd. (7445)
社名 株式会社ライトオン 英語社名 Right-on Co.,Ltd. 種類 株式会社 本社所在地 茨城県つくば市吾妻一丁目11番1 設立 1980年4月1日 業種 6100 製品・サービス 代表者 資本金 61億76百万円 売上高 従業員数 株式会社ライトオン（英称：Right-on）は、ジーンズをメインに販売する衣料品チェーン店。を運営する企業。 「Rhigt-on」の他に、「FRASH REPORT」・「SPICE ISLAND」・「MPS」の3業態も手掛ける。 通常、一階建ての店舗がほとんどで、若者向けのファッションが多く販売されている。一部店舗では電子マネー「Edy」が利用できる。 本社：茨城県つくば市吾妻一丁目11番1
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 1,599 | 1,630 | 1,569 | 1,606 | 165.2 | -1.05% | 16.10 | 183.99 | 93.33 | 1,589 | 1,409 |
| 2008/11/19 | 1,629 | 1,629 | 1,551 | 1,623 | 163.8 | 1.44% | 18.60 | 224.50 | 95.00 | 1,586 | 1,391 |
| 2008/11/18 | 1,571 | 1,625 | 1,552 | 1,600 | 131.5 | 1.39% | 18.29 | 222.25 | 90.00 | 1,558 | 1,372 |
| 2008/11/17 | 1,500 | 1,600 | 1,477 | 1,578 | 197.3 | 2.47% | 17.72 | 182.56 | 80.00 | 1,515 | 1,359 |
| 2008/11/14 | 1,590 | 1,635 | 1,522 | 1,540 | 218.7 | -3.21% | 15.93 | 183.00 | 66.67 | 1,466 | 1,349 |
| 2008/11/13 | 1,465 | 1,655 | 1,430 | 1,591 | 304.3 | 7.14% | 20.27 | 177.91 | 53.33 | 1,413 | 1,337 |
| 2008/11/12 | 1,400 | 1,498 | 1,361 | 1,485 | 264.7 | 7.53% | 13.17 | 173.61 | 6.67 | 1,364 | 1,321 |
| 2008/11/11 | 1,348 | 1,406 | 1,314 | 1,381 | 95.3 | 3.60% | 5.59 | 138.56 | -3.33 | 1,339 | 1,308 |
| 2008/11/10 | 1,282 | 1,350 | 1,281 | 1,333 | 60.9 | 4.30% | 1.96 | 144.58 | 8.33 | 1,337 | 1,299 |
| 2008/11/07 | 1,350 | 1,351 | 1,278 | 1,278 | 45.2 | -5.05% | -2.29 | 145.48 | 41.67 | 1,337 | 1,297 |
| 2008/11/06 | 1,333 | 1,399 | 1,320 | 1,346 | 84.7 | -1.10% | 2.75 | 163.47 | 71.67 | 1,367 | 1,296 |
| 2008/11/05 | 1,400 | 1,400 | 1,344 | 1,361 | 116.5 | -0.44% | 3.66 | 161.86 | 73.33 | 1,357 | 1,299 |
| 2008/11/04 | 1,357 | 1,420 | 1,357 | 1,367 | 89.5 | 2.24% | 4.16 | 191.26 | 68.33 | 1,335 | 1,296 |
| 2008/10/31 | 1,419 | 1,419 | 1,321 | 1,337 | 140.9 | -6.11% | 2.01 | 197.76 | 55.00 | 1,310 | 1,296 |
| 2008/10/30 | 1,305 | 1,425 | 1,299 | 1,424 | 201.3 | 9.54% | 8.61 | 199.53 | 10.00 | 1,296 | 1,298 |
| 2008/10/29 | 1,270 | 1,300 | 1,236 | 1,300 | 126.8 | 4.00% | -0.28 | 207.36 | -50.00 | 1,266 | 1,294 |
| 2008/10/28 | 1,201 | 1,250 | 1,201 | 1,250 | 102.4 | 0.73% | -3.89 | 202.51 | -80.00 | 1,256 | 1,296 |
| 2008/10/27 | 1,218 | 1,258 | 1,217 | 1,241 | 90.8 | -1.97% | -4.42 | 205.04 | -61.67 | 1,257 | 1,304 |
| 2008/10/24 | 1,285 | 1,285 | 1,210 | 1,266 | 111.7 | -0.63% | -2.53 | 195.93 | -1.67 | 1,276 | 1,310 |
| 2008/10/23 | 1,213 | 1,275 | 1,170 | 1,274 | 147.4 | 1.76% | -1.94 | 201.17 | 36.67 | 1,299 | 1,312 |
| 2008/10/22 | 1,272 | 1,298 | 1,247 | 1,252 | 93.1 | 0.00% | -3.76 | 171.12 | 21.67 | 1,303 | 1,316 |
| 2008/10/21 | 1,316 | 1,349 | 1,243 | 1,252 | 125.9 | -6.29% | -3.87 | 185.60 | 38.33 | 1,306 | 1,315 |
| 2008/10/20 | 1,353 | 1,380 | 1,301 | 1,336 | 126.8 | -3.33% | 2.55 | 216.20 | 20.00 | 1,300 | 1,314 |
| 2008/10/17 | 1,300 | 1,393 | 1,289 | 1,382 | 218.1 | 6.80% | 6.48 | 248.31 | -10.00 | 1,275 | 1,306 |
| 2008/10/16 | 1,228 | 1,329 | 1,213 | 1,294 | 192.3 | 2.05% | 0.07 | 212.95 | -55.00 | 1,255 | 1,300 |
| 2008/10/15 | 1,260 | 1,315 | 1,231 | 1,268 | 144.8 | 3.76% | -1.89 | 188.68 | -73.33 | 1,249 | 1,299 |
| 2008/10/14 | 1,270 | 1,315 | 1,213 | 1,222 | 138.8 | 0.99% | -5.40 | 189.23 | -73.33 | 1,275 | 1,302 |
| 2008/10/10 | 1,255 | 1,259 | 1,186 | 1,210 | 168.8 | -5.84% | -6.29 | 188.47 | -56.67 | 1,293 | 1,305 |
| 2008/10/09 | 1,244 | 1,360 | 1,214 | 1,285 | 202.9 | 1.66% | -0.33 | 223.99 | -56.67 | 1,326 | 1,308 |
| 2008/10/08 | 1,355 | 1,373 | 1,245 | 1,264 | 255.2 | -9.39% | -1.63 | 199.09 | -30.00 | 1,342 | 1,304 |
| 2008/10/07 | 1,292 | 1,395 | 1,292 | 1,395 | 247.8 | 6.08% | 8.75 | 239.12 | 18.33 | 1,359 | 1,303 |
| 2008/10/06 | 1,348 | 1,399 | 1,303 | 1,315 | 141.1 | -4.15% | 3.10 | 224.29 | -5.00 | 1,347 | 1,297 |
| 2008/10/03 | 1,348 | 1,407 | 1,348 | 1,372 | 182.9 | 0.29% | 7.99 | 269.90 | 55.00 | 1,368 | 1,294 |
| 2008/10/02 | 1,374 | 1,374 | 1,327 | 1,368 | 73.9 | 1.56% | 8.21 | 233.30 | 61.67 | 1,363 | 1,286 |
| 2008/10/01 | 1,367 | 1,368 | 1,275 | 1,347 | 187.8 | 1.05% | 7.26 | 238.82 | 66.67 | 1,354 | 1,276 |
| 2008/09/30 | 1,351 | 1,374 | 1,306 | 1,333 | 98.7 | -6.13% | 6.80 | 223.62 | 73.33 | 1,354 | 1,267 |
| 2008/09/29 | 1,377 | 1,430 | 1,363 | 1,420 | 195.5 | 5.19% | 14.50 | 257.09 | 68.33 | 1,333 | 1,261 |
| 2008/09/26 | 1,340 | 1,356 | 1,304 | 1,350 | 174.4 | 2.27% | 9.87 | 235.82 | 31.67 | 1,294 | 1,250 |
| 2008/09/25 | 1,310 | 1,335 | 1,290 | 1,320 | 129.3 | -2.22% | 8.21 | 217.91 | 1.67 | 1,262 | 1,242 |
| 2008/09/24 | 1,280 | 1,377 | 1,276 | 1,350 | 302.7 | 9.93% | 11.33 | 244.89 | -21.67 | 1,248 | 1,236 |
| 2008/09/22 | 1,224 | 1,270 | 1,205 | 1,228 | 64 | 0.49% | 2.00 | 211.00 | -31.67 | 1,233 | 1,226 |
| 2008/09/19 | 1,211 | 1,251 | 1,201 | 1,222 | 135.1 | 2.60% | 1.66 | 178.44 | -26.67 | 1,252 | 1,222 |
| 2008/09/18 | 1,215 | 1,228 | 1,153 | 1,191 | 151 | -4.95% | -0.73 | 170.46 | -25.00 | 1,266 | 1,217 |
| 2008/09/17 | 1,275 | 1,279 | 1,236 | 1,253 | 76.4 | -1.73% | 4.42 | 195.77 | 30.00 | 1,280 | 1,214 |
| 2008/09/16 | 1,270 | 1,300 | 1,217 | 1,275 | 145.6 | -3.48% | 6.37 | 203.33 | 68.33 | 1,271 | 1,207 |
| 2008/09/12 | 1,320 | 1,330 | 1,300 | 1,321 | 172.3 | 2.40% | 10.36 | 236.59 | 83.33 | 1,267 | 1,200 |
| 2008/09/11 | 1,261 | 1,292 | 1,245 | 1,290 | 161.9 | 2.30% | 8.15 | 216.87 | 81.67 | 1,258 | 1,190 |
| 2008/09/10 | 1,212 | 1,272 | 1,211 | 1,261 | 100.3 | 4.21% | 5.98 | 173.13 | 60.00 | 1,250 | 1,185 |
| 2008/09/09 | 1,248 | 1,248 | 1,200 | 1,210 | 91.2 | -3.74% | 2.01 | 170.10 | 56.67 | 1,240 | 1,180 |
| 2008/09/08 | 1,262 | 1,274 | 1,248 | 1,257 | 59.8 | -1.41% | 6.22 | 209.67 | 66.67 | 1,230 | 1,179 |
| 2008/09/05 | 1,211 | 1,276 | 1,206 | 1,275 | 152 | 1.92% | 8.25 | 245.43 | 38.33 | 1,213 | 1,177 |
| 2008/09/04 | 1,208 | 1,252 | 1,201 | 1,251 | 128.9 | 3.65% | 6.78 | 207.08 | 38.33 | 1,200 | 1,175 |
| 2008/09/03 | 1,169 | 1,220 | 1,159 | 1,207 | 89.7 | 3.87% | 3.44 | 157.21 | 38.33 | 1,190 | 1,173 |
| 2008/09/02 | 1,166 | 1,175 | 1,153 | 1,162 | 41.7 | -0.68% | -0.12 | 154.17 | 53.33 | 1,186 | 1,173 |
| 2008/09/01 | 1,170 | 1,178 | 1,161 | 1,170 | 56 | -3.31% | 0.70 | 154.04 | 78.33 | 1,195 | 1,173 |
| 2008/08/29 | 1,205 | 1,218 | 1,201 | 1,210 | 100.9 | 0.41% | 4.33 | 177.19 | 95.00 | 1,191 | 1,172 |
| 2008/08/28 | 1,185 | 1,208 | 1,180 | 1,205 | 71 | 1.69% | 4.15 | 147.99 | 85.00 | 1,178 | 1,167 |
| 2008/08/27 | 1,186 | 1,193 | 1,156 | 1,185 | 54.9 | -1.90% | 2.67 | 145.34 | 80.00 | 1,163 | 1,162 |
| 2008/08/26 | 1,113 | 1,216 | 1,106 | 1,208 | 123.9 | 5.04% | 4.86 | 174.06 | 35.00 | 1,151 | 1,160 |
| 2008/08/25 | 1,140 | 1,157 | 1,140 | 1,150 | 50.3 | 0.35% | 0.08 | 139.16 | -23.33 | 1,133 | 1,155 |
| 2008/08/22 | 1,131 | 1,146 | 1,113 | 1,146 | 49 | 1.69% | -0.17 | 134.14 | -58.33 | 1,129 | 1,154 |
| 2008/08/21 | 1,125 | 1,130 | 1,112 | 1,127 | 24.1 | 0.27% | -1.70 | 131.40 | -83.33 | 1,124 | 1,152 |
| 2008/08/20 | 1,111 | 1,132 | 1,111 | 1,124 | 30 | 0.45% | -1.92 | 117.68 | -95.00 | 1,135 | 1,153 |
| 2008/08/19 | 1,120 | 1,136 | 1,105 | 1,119 | 40.5 | -0.97% | 119.51 | -91.67 | 1,143 | 1,153 | |
| 2008/08/18 | 1,118 | 1,149 | 1,115 | 1,130 | 59.7 | 0.53% | -83.33 | 1,158 | 1,153 | ||
| 2008/08/15 | 1,112 | 1,125 | 1,102 | 1,124 | 95 | -4.66% | -48.33 | 1,176 | 1,153 | ||
| 2008/08/14 | 1,157 | 1,187 | 1,153 | 1,179 | 70.3 | 1.29% | 11.67 | 1,197 | 1,153 | ||
| 2008/08/13 | 1,191 | 1,191 | 1,157 | 1,164 | 46 | -2.76% | 45.00 | 1,204 | 1,150 | ||
| 2008/08/12 | 1,211 | 1,213 | 1,197 | 1,197 | 50.1 | -1.72% | 78.33 | 1,214 | 1,147 | ||
| 2008/08/11 | 1,231 | 1,232 | 1,205 | 1,218 | 49.9 | -1.06% | 90.00 | 1,207 | 1,142 | ||
| 2008/08/08 | 1,209 | 1,238 | 1,202 | 1,231 | 56.9 | 1.57% | 83.33 | 1,191 | |||
| 2008/08/07 | 1,220 | 1,220 | 1,189 | 1,212 | 54.3 | -0.08% | 70.00 | 1,168 | |||
| 2008/08/06 | 1,190 | 1,215 | 1,179 | 1,213 | 80.9 | 4.12% | 53.33 | 1,148 | |||
| 2008/08/05 | 1,144 | 1,165 | 1,142 | 1,165 | 61.8 | 2.37% | 18.33 | 1,131 | |||
| 2008/08/04 | 1,127 | 1,145 | 1,116 | 1,138 | 49.3 | 2.25% | -26.67 | 1,121 | |||
| 2008/08/01 | 1,113 | 1,119 | 1,108 | 1,113 | 66 | 0.00% | -71.67 | 1,118 | |||
| 2008/07/31 | 1,115 | 1,125 | 1,111 | 1,113 | 83.4 | -1.42% | -63.33 | 1,119 | |||
| 2008/07/30 | 1,121 | 1,139 | 1,121 | 1,129 | 71.3 | 1.16% | -23.33 | 1,124 | |||
| 2008/07/29 | 1,123 | 1,125 | 1,103 | 1,116 | 42.2 | -0.62% | 3.33 | 1,124 | |||
| 2008/07/28 | 1,122 | 1,135 | 1,122 | 1,123 | 40.9 | 0.63% | 48.33 | 1,127 | |||
| 2008/07/25 | 1,136 | 1,137 | 1,115 | 1,116 | 40.2 | -1.76% | 71.67 | 1,128 | |||
| 2008/07/24 | 1,130 | 1,140 | 1,129 | 1,136 | 55.4 | 0.26% | 96.67 | 1,129 | |||
| 2008/07/23 | 1,128 | 1,143 | 1,127 | 1,133 | 73.7 | 0.53% | 1,124 | ||||
| 2008/07/22 | 1,127 | 1,138 | 1,110 | 1,127 | 45 | -0.44% | 1,120 | ||||
| 2008/07/18 | 1,126 | 1,138 | 1,126 | 1,132 | 21.2 | 0.98% | 1,114 | ||||
| 2008/07/17 | 1,109 | 1,121 | 1,105 | 1,121 | 33.1 | 1.08% | |||||
| 2008/07/16 | 1,112 | 1,116 | 1,099 | 1,109 | 47.1 | -0.36% | |||||
| 2008/07/15 | 1,110 | 1,113 | 1,092 | 1,113 | 41.5 | 1.46% | |||||
| 2008/07/14 | 1,095 | 1,114 | 1,091 | 1,097 | 35.2 | 0.27% | |||||
| 2008/07/11 | 1,086 | 1,100 | 1,081 | 1,094 | 36.3 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
