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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,022 | 1,023 | 1,005 | 1,007 | 29,600 |
| 2024/04/18 | 1,019 | 1,023 | 1,017 | 1,022 | 8,800 |
| 2024/04/17 | 1,020 | 1,022 | 1,011 | 1,015 | 22,700 |
| 2024/04/16 | 1,035 | 1,035 | 1,020 | 1,020 | 20,500 |
| 2024/04/15 | 1,035 | 1,041 | 1,035 | 1,035 | 10,700 |
| 2024/04/12 | 1,039 | 1,042 | 1,034 | 1,038 | 12,600 |
| 2024/04/11 | 1,042 | 1,043 | 1,034 | 1,043 | 7,200 |
| 2024/04/10 | 1,049 | 1,049 | 1,040 | 1,043 | 7,000 |
| 2024/04/09 | 1,040 | 1,048 | 1,039 | 1,047 | 8,600 |
| 2024/04/08 | 1,039 | 1,040 | 1,032 | 1,034 | 12,200 |
| 2024/04/05 | 1,030 | 1,036 | 1,027 | 1,036 | 11,500 |
| 2024/04/04 | 1,040 | 1,043 | 1,030 | 1,039 | 14,600 |
| 2024/04/03 | 1,030 | 1,045 | 1,030 | 1,039 | 15,400 |
| 2024/04/02 | 1,046 | 1,047 | 1,030 | 1,032 | 27,400 |
| 2024/04/01 | 1,055 | 1,061 | 1,046 | 1,046 | 21,600 |
| 2024/03/29 | 1,045 | 1,055 | 1,042 | 1,047 | 29,000 |
| 2024/03/28 | 1,063 | 1,072 | 1,045 | 1,045 | 134,300 |
| 2024/03/27 | 1,126 | 1,128 | 1,115 | 1,117 | 99,500 |
| 2024/03/26 | 1,122 | 1,132 | 1,112 | 1,132 | 45,000 |
| 2024/03/25 | 1,131 | 1,141 | 1,116 | 1,118 | 90,100 |
| 2024/03/22 | 1,128 | 1,129 | 1,117 | 1,123 | 34,500 |
| 2024/03/21 | 1,141 | 1,145 | 1,123 | 1,126 | 48,100 |
| 2024/03/19 | 1,135 | 1,139 | 1,128 | 1,139 | 24,000 |
| 2024/03/18 | 1,135 | 1,139 | 1,131 | 1,135 | 19,300 |
| 2024/03/15 | 1,129 | 1,137 | 1,126 | 1,126 | 21,500 |
| 2024/03/14 | 1,122 | 1,130 | 1,116 | 1,129 | 29,400 |
| 2024/03/13 | 1,116 | 1,121 | 1,110 | 1,113 | 16,000 |
| 2024/03/12 | 1,101 | 1,112 | 1,097 | 1,112 | 20,400 |
| 2024/03/11 | 1,125 | 1,125 | 1,098 | 1,101 | 33,900 |
| 2024/03/08 | 1,116 | 1,126 | 1,114 | 1,125 | 34,100 |
| 2024/03/07 | 1,095 | 1,110 | 1,094 | 1,110 | 30,700 |
| 2024/03/06 | 1,085 | 1,094 | 1,085 | 1,087 | 23,100 |
| 2024/03/05 | 1,090 | 1,094 | 1,079 | 1,094 | 20,700 |
| 2024/03/04 | 1,095 | 1,095 | 1,083 | 1,087 | 21,500 |
| 2024/03/01 | 1,098 | 1,098 | 1,077 | 1,081 | 24,800 |
| 2024/02/29 | 1,096 | 1,104 | 1,091 | 1,091 | 28,600 |
| 2024/02/28 | 1,077 | 1,095 | 1,075 | 1,091 | 46,300 |
| 2024/02/27 | 1,070 | 1,078 | 1,067 | 1,076 | 27,600 |
| 2024/02/26 | 1,060 | 1,070 | 1,055 | 1,066 | 26,600 |
| 2024/02/22 | 1,061 | 1,066 | 1,043 | 1,047 | 35,400 |
| 2024/02/21 | 1,066 | 1,066 | 1,058 | 1,060 | 23,400 |
| 2024/02/20 | 1,082 | 1,085 | 1,066 | 1,066 | 35,300 |
| 2024/02/19 | 1,060 | 1,083 | 1,060 | 1,083 | 42,900 |
| 2024/02/16 | 1,040 | 1,059 | 1,035 | 1,059 | 49,500 |
| 2024/02/15 | 1,045 | 1,045 | 1,023 | 1,030 | 45,100 |
| 2024/02/14 | 1,030 | 1,030 | 1,013 | 1,015 | 33,300 |
| 2024/02/13 | 1,040 | 1,040 | 1,026 | 1,030 | 27,000 |
| 2024/02/09 | 1,030 | 1,040 | 1,029 | 1,036 | 17,100 |
| 2024/02/08 | 1,035 | 1,035 | 1,022 | 1,030 | 33,700 |
| 2024/02/07 | 1,048 | 1,049 | 1,035 | 1,037 | 25,900 |
| 2024/02/06 | 1,047 | 1,055 | 1,043 | 1,049 | 25,300 |
| 2024/02/05 | 1,038 | 1,044 | 1,036 | 1,044 | 22,200 |
| 2024/02/02 | 1,034 | 1,039 | 1,032 | 1,038 | 13,400 |
| 2024/02/01 | 1,036 | 1,039 | 1,033 | 1,038 | 22,900 |
| 2024/01/31 | 1,039 | 1,039 | 1,032 | 1,039 | 30,000 |
| 2024/01/30 | 1,035 | 1,038 | 1,032 | 1,036 | 19,100 |
| 2024/01/29 | 1,035 | 1,038 | 1,032 | 1,038 | 26,200 |
| 2024/01/26 | 1,032 | 1,032 | 1,026 | 1,028 | 14,200 |
| 2024/01/25 | 1,033 | 1,034 | 1,025 | 1,032 | 17,800 |
| 2024/01/24 | 1,037 | 1,037 | 1,027 | 1,027 | 15,400 |
| 2024/01/23 | 1,035 | 1,036 | 1,031 | 1,036 | 13,700 |
| 2024/01/22 | 1,026 | 1,034 | 1,026 | 1,031 | 18,400 |
| 2024/01/19 | 1,026 | 1,029 | 1,022 | 1,026 | 18,900 |
| 2024/01/18 | 1,030 | 1,030 | 1,023 | 1,023 | 22,500 |
| 2024/01/17 | 1,030 | 1,038 | 1,025 | 1,025 | 27,900 |
| 2024/01/16 | 1,037 | 1,039 | 1,030 | 1,030 | 14,700 |
| 2024/01/15 | 1,030 | 1,038 | 1,030 | 1,037 | 26,000 |
| 2024/01/12 | 1,035 | 1,035 | 1,025 | 1,028 | 41,500 |
| 2024/01/11 | 1,034 | 1,035 | 1,027 | 1,029 | 20,100 |
| 2024/01/10 | 1,030 | 1,040 | 1,029 | 1,030 | 27,900 |
| 2024/01/09 | 1,025 | 1,033 | 1,025 | 1,031 | 30,000 |
| 2024/01/05 | 1,020 | 1,025 | 1,020 | 1,021 | 17,500 |
| 2024/01/04 | 1,015 | 1,022 | 1,010 | 1,019 | 23,200 |
| 2023/12/29 | 1,015 | 1,017 | 1,010 | 1,016 | 15,400 |
| 2023/12/28 | 1,010 | 1,015 | 1,005 | 1,015 | 21,100 |
| 2023/12/27 | 1,003 | 1,011 | 1,002 | 1,010 | 32,400 |
| 2023/12/26 | 1,003 | 1,006 | 1,002 | 1,003 | 19,400 |
| 2023/12/25 | 1,009 | 1,009 | 1,002 | 1,002 | 20,700 |
| 2023/12/22 | 1,004 | 1,010 | 1,004 | 1,005 | 12,200 |
| 2023/12/21 | 1,009 | 1,011 | 1,005 | 1,005 | 12,900 |
| 2023/12/20 | 1,014 | 1,025 | 1,010 | 1,014 | 21,500 |
| 2023/12/19 | 1,007 | 1,013 | 1,005 | 1,013 | 12,400 |
| 2023/12/18 | 1,008 | 1,008 | 1,003 | 1,007 | 12,600 |
| 2023/12/15 | 1,015 | 1,015 | 1,005 | 1,008 | 15,600 |
| 2023/12/14 | 1,015 | 1,015 | 1,007 | 1,012 | 17,900 |
| 2023/12/13 | 1,016 | 1,028 | 1,003 | 1,012 | 47,400 |
| 2023/12/12 | 1,023 | 1,023 | 1,012 | 1,016 | 18,900 |
| 2023/12/11 | 1,004 | 1,026 | 1,004 | 1,022 | 49,200 |
| 2023/12/08 | 1,006 | 1,010 | 1,000 | 1,004 | 41,500 |
| 2023/12/07 | 1,017 | 1,018 | 1,007 | 1,007 | 21,000 |
| 2023/12/06 | 1,010 | 1,020 | 1,010 | 1,016 | 15,200 |
| 2023/12/05 | 1,014 | 1,018 | 1,010 | 1,010 | 18,300 |
| 2023/12/04 | 1,015 | 1,020 | 1,013 | 1,016 | 13,100 |
| 2023/12/01 | 1,014 | 1,019 | 1,014 | 1,015 | 11,900 |
| 2023/11/30 | 1,015 | 1,019 | 1,015 | 1,017 | 7,200 |
| 2023/11/29 | 1,024 | 1,030 | 1,014 | 1,015 | 18,300 |
| 2023/11/28 | 1,035 | 1,035 | 1,023 | 1,028 | 13,500 |
| 2023/11/27 | 1,040 | 1,050 | 1,033 | 1,033 | 21,500 |
| 2023/11/24 | 1,034 | 1,036 | 1,030 | 1,033 | 9,300 |
| 2023/11/22 | 1,020 | 1,032 | 1,020 | 1,030 | 9,300 |
| 2023/11/21 | 1,025 | 1,028 | 1,020 | 1,022 | 8,700 |
| 2023/11/20 | 1,025 | 1,027 | 1,022 | 1,022 | 6,300 |
| 2023/11/17 | 1,011 | 1,021 | 1,011 | 1,021 | 5,800 |
| 2023/11/16 | 1,024 | 1,024 | 1,012 | 1,012 | 9,500 |
| 2023/11/15 | 1,036 | 1,036 | 1,024 | 1,024 | 10,400 |
| 2023/11/14 | 1,020 | 1,033 | 1,020 | 1,033 | 8,800 |
| 2023/11/13 | 1,035 | 1,038 | 1,022 | 1,023 | 13,800 |
| 2023/11/10 | 1,028 | 1,029 | 1,022 | 1,029 | 6,800 |
| 2023/11/09 | 1,027 | 1,031 | 1,021 | 1,031 | 9,400 |
| 2023/11/08 | 1,040 | 1,041 | 1,024 | 1,027 | 15,700 |
| 2023/11/07 | 1,057 | 1,058 | 1,044 | 1,044 | 13,700 |
| 2023/11/06 | 1,054 | 1,059 | 1,049 | 1,055 | 34,100 |
| 2023/11/02 | 1,049 | 1,051 | 1,041 | 1,051 | 25,600 |
| 2023/11/01 | 1,040 | 1,051 | 1,036 | 1,045 | 33,300 |
| 2023/10/31 | 1,027 | 1,040 | 1,016 | 1,040 | 38,200 |
| 2023/10/30 | 1,021 | 1,028 | 1,004 | 1,021 | 102,200 |
| 2023/10/27 | 1,019 | 1,025 | 1,016 | 1,021 | 21,600 |
| 2023/10/26 | 1,011 | 1,025 | 1,011 | 1,016 | 28,100 |
| 2023/10/25 | 1,005 | 1,017 | 1,003 | 1,012 | 21,900 |
| 2023/10/24 | 999 | 1,008 | 991 | 1,005 | 43,000 |
| 2023/10/23 | 1,003 | 1,005 | 998 | 998 | 18,800 |
| 2023/10/20 | 1,003 | 1,004 | 999 | 1,000 | 12,800 |
| 2023/10/19 | 999 | 1,004 | 998 | 1,000 | 18,400 |
| 2023/10/18 | 1,005 | 1,007 | 1,000 | 1,003 | 18,000 |
| 2023/10/17 | 1,004 | 1,008 | 996 | 1,005 | 39,300 |
| 2023/10/16 | 1,005 | 1,009 | 1,000 | 1,003 | 17,300 |
| 2023/10/13 | 1,013 | 1,013 | 1,001 | 1,007 | 24,500 |
| 2023/10/12 | 1,011 | 1,015 | 1,005 | 1,015 | 14,700 |
| 2023/10/11 | 1,022 | 1,022 | 1,011 | 1,012 | 16,500 |
| 2023/10/10 | 1,018 | 1,025 | 1,016 | 1,025 | 17,700 |
| 2023/10/06 | 1,020 | 1,020 | 1,016 | 1,016 | 11,500 |
| 2023/10/05 | 1,020 | 1,026 | 1,018 | 1,022 | 17,600 |
| 2023/10/04 | 1,016 | 1,027 | 1,011 | 1,020 | 39,700 |
| 2023/10/03 | 1,018 | 1,029 | 1,012 | 1,023 | 34,000 |
| 2023/10/02 | 1,035 | 1,039 | 1,012 | 1,012 | 42,500 |
| 2023/09/29 | 1,036 | 1,048 | 1,025 | 1,045 | 62,600 |
| 2023/09/28 | 1,064 | 1,066 | 1,021 | 1,033 | 213,100 |
| 2023/09/27 | 1,001 | 1,003 | 997 | 1,002 | 57,100 |
| 2023/09/26 | 1,005 | 1,005 | 1,001 | 1,001 | 11,200 |
| 2023/09/25 | 1,001 | 1,005 | 1,000 | 1,005 | 12,100 |
| 2023/09/22 | 1,000 | 1,004 | 1,000 | 1,000 | 31,000 |
| 2023/09/21 | 1,003 | 1,003 | 1,000 | 1,000 | 17,400 |
| 2023/09/20 | 1,004 | 1,004 | 1,000 | 1,001 | 26,700 |
| 2023/09/19 | 1,004 | 1,004 | 1,000 | 1,004 | 23,600 |
| 2023/09/15 | 1,005 | 1,005 | 1,001 | 1,002 | 18,900 |
| 2023/09/14 | 1,005 | 1,006 | 1,002 | 1,003 | 11,400 |
| 2023/09/13 | 1,005 | 1,006 | 1,003 | 1,005 | 15,800 |
| 2023/09/12 | 1,001 | 1,006 | 1,001 | 1,004 | 9,900 |
| 2023/09/11 | 1,008 | 1,008 | 1,000 | 1,001 | 28,000 |
| 2023/09/08 | 1,009 | 1,010 | 1,005 | 1,005 | 21,900 |
| 2023/09/07 | 1,011 | 1,014 | 1,007 | 1,010 | 29,000 |
| 2023/09/06 | 1,019 | 1,019 | 1,011 | 1,012 | 13,100 |
| 2023/09/05 | 1,012 | 1,020 | 1,011 | 1,020 | 20,500 |
| 2023/09/04 | 1,015 | 1,018 | 1,014 | 1,015 | 11,300 |
| 2023/09/01 | 1,011 | 1,018 | 1,008 | 1,018 | 25,200 |
| 2023/08/31 | 1,021 | 1,021 | 1,008 | 1,013 | 26,400 |
| 2023/08/30 | 1,020 | 1,022 | 1,013 | 1,015 | 18,200 |
| 2023/08/29 | 1,016 | 1,019 | 1,015 | 1,017 | 5,200 |
| 2023/08/28 | 1,014 | 1,015 | 1,010 | 1,013 | 6,500 |
| 2023/08/25 | 1,007 | 1,016 | 1,007 | 1,009 | 12,100 |
| 2023/08/24 | 1,011 | 1,012 | 1,008 | 1,009 | 17,400 |
| 2023/08/23 | 1,012 | 1,015 | 1,010 | 1,010 | 11,700 |
| 2023/08/22 | 1,021 | 1,023 | 1,012 | 1,012 | 14,400 |
| 2023/08/21 | 1,017 | 1,028 | 1,016 | 1,021 | 11,700 |
| 2023/08/18 | 1,035 | 1,035 | 1,018 | 1,018 | 24,500 |
| 2023/08/17 | 1,032 | 1,033 | 1,021 | 1,026 | 18,400 |
| 2023/08/16 | 1,035 | 1,038 | 1,031 | 1,032 | 10,800 |
| 2023/08/15 | 1,064 | 1,064 | 1,033 | 1,033 | 26,100 |
| 2023/08/14 | 1,056 | 1,060 | 1,054 | 1,060 | 14,600 |
| 2023/08/10 | 1,052 | 1,057 | 1,050 | 1,056 | 10,800 |
| 2023/08/09 | 1,059 | 1,059 | 1,052 | 1,059 | 8,300 |
| 2023/08/08 | 1,062 | 1,065 | 1,059 | 1,064 | 8,900 |
| 2023/08/07 | 1,052 | 1,063 | 1,051 | 1,062 | 10,600 |
| 2023/08/04 | 1,053 | 1,054 | 1,045 | 1,052 | 9,600 |
| 2023/08/03 | 1,058 | 1,058 | 1,044 | 1,046 | 14,800 |
| 2023/08/02 | 1,065 | 1,068 | 1,056 | 1,061 | 16,100 |
| 2023/08/01 | 1,063 | 1,068 | 1,063 | 1,067 | 16,600 |
| 2023/07/31 | 1,057 | 1,064 | 1,053 | 1,064 | 16,500 |
| 2023/07/28 | 1,051 | 1,057 | 1,045 | 1,052 | 21,500 |
| 2023/07/27 | 1,053 | 1,060 | 1,052 | 1,060 | 14,000 |
| 2023/07/26 | 1,044 | 1,055 | 1,044 | 1,053 | 12,800 |
| 2023/07/25 | 1,040 | 1,055 | 1,040 | 1,048 | 18,700 |
| 2023/07/24 | 1,036 | 1,049 | 1,036 | 1,043 | 9,600 |
| 2023/07/21 | 1,033 | 1,036 | 1,028 | 1,032 | 9,200 |
| 2023/07/20 | 1,047 | 1,047 | 1,027 | 1,027 | 23,100 |
| 2023/07/19 | 1,045 | 1,045 | 1,036 | 1,041 | 12,200 |
| 2023/07/18 | 1,039 | 1,043 | 1,037 | 1,040 | 9,300 |
| 2023/07/14 | 1,042 | 1,043 | 1,031 | 1,037 | 8,000 |
| 2023/07/13 | 1,037 | 1,041 | 1,030 | 1,041 | 11,300 |
| 2023/07/12 | 1,039 | 1,040 | 1,030 | 1,032 | 11,700 |
| 2023/07/11 | 1,039 | 1,040 | 1,035 | 1,036 | 9,500 |
| 2023/07/10 | 1,034 | 1,039 | 1,030 | 1,032 | 19,200 |
| 2023/07/07 | 1,030 | 1,034 | 1,024 | 1,029 | 15,900 |
| 2023/07/06 | 1,042 | 1,042 | 1,031 | 1,033 | 15,400 |
| 2023/07/05 | 1,064 | 1,064 | 1,044 | 1,047 | 17,800 |
| 2023/07/04 | 1,058 | 1,069 | 1,058 | 1,064 | 18,000 |
| 2023/07/03 | 1,060 | 1,066 | 1,057 | 1,058 | 14,300 |
| 2023/06/30 | 1,055 | 1,055 | 1,046 | 1,055 | 12,200 |
| 2023/06/29 | 1,053 | 1,058 | 1,046 | 1,054 | 12,300 |
| 2023/06/28 | 1,056 | 1,059 | 1,051 | 1,052 | 18,700 |