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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,003 | 1,004 | 1,000 | 1,000 | 7,300 |
| 2025/06/12 | 1,000 | 1,004 | 1,000 | 1,003 | 8,200 |
| 2025/06/11 | 1,000 | 1,004 | 1,000 | 1,003 | 5,700 |
| 2025/06/10 | 999 | 1,003 | 999 | 1,000 | 6,200 |
| 2025/06/09 | 1,002 | 1,003 | 999 | 1,003 | 6,200 |
| 2025/06/06 | 1,000 | 1,002 | 999 | 1,002 | 5,800 |
| 2025/06/05 | 1,001 | 1,002 | 998 | 1,001 | 7,000 |
| 2025/06/04 | 999 | 1,005 | 999 | 1,002 | 8,000 |
| 2025/06/03 | 1,000 | 1,002 | 998 | 998 | 5,800 |
| 2025/06/02 | 999 | 1,002 | 998 | 1,001 | 8,400 |
| 2025/05/30 | 1,002 | 1,002 | 999 | 999 | 7,000 |
| 2025/05/29 | 1,000 | 1,004 | 1,000 | 1,002 | 7,900 |
| 2025/05/28 | 1,000 | 1,003 | 1,000 | 1,000 | 6,700 |
| 2025/05/27 | 1,000 | 1,003 | 999 | 1,002 | 6,300 |
| 2025/05/26 | 1,000 | 1,002 | 999 | 1,001 | 6,600 |
| 2025/05/23 | 1,003 | 1,003 | 998 | 1,000 | 4,600 |
| 2025/05/22 | 1,000 | 1,002 | 998 | 998 | 8,300 |
| 2025/05/21 | 1,000 | 1,002 | 999 | 1,002 | 7,200 |
| 2025/05/20 | 998 | 1,003 | 998 | 998 | 12,000 |
| 2025/05/19 | 998 | 1,001 | 998 | 998 | 9,000 |
| 2025/05/16 | 1,002 | 1,004 | 998 | 998 | 9,200 |
| 2025/05/15 | 1,004 | 1,008 | 1,001 | 1,002 | 6,500 |
| 2025/05/14 | 1,000 | 1,004 | 998 | 1,004 | 6,300 |
| 2025/05/13 | 1,010 | 1,010 | 1,000 | 1,000 | 6,600 |
| 2025/05/12 | 1,008 | 1,010 | 1,001 | 1,007 | 5,800 |
| 2025/05/09 | 998 | 1,005 | 998 | 1,003 | 7,500 |
| 2025/05/08 | 998 | 1,004 | 997 | 998 | 5,200 |
| 2025/05/07 | 1,000 | 1,004 | 998 | 999 | 7,400 |
| 2025/05/02 | 1,001 | 1,003 | 992 | 997 | 21,600 |
| 2025/05/01 | 1,011 | 1,011 | 1,001 | 1,001 | 6,700 |
| 2025/04/30 | 1,006 | 1,054 | 969 | 1,011 | 77,800 |
| 2025/04/28 | 1,002 | 1,015 | 999 | 1,015 | 14,900 |
| 2025/04/25 | 1,000 | 1,006 | 1,000 | 1,002 | 5,600 |
| 2025/04/24 | 1,023 | 1,023 | 1,004 | 1,004 | 5,200 |
| 2025/04/23 | 1,020 | 1,025 | 1,015 | 1,025 | 12,400 |
| 2025/04/22 | 1,012 | 1,018 | 1,012 | 1,017 | 9,500 |
| 2025/04/21 | 1,007 | 1,013 | 1,004 | 1,012 | 8,300 |
| 2025/04/18 | 1,000 | 1,008 | 999 | 1,007 | 19,800 |
| 2025/04/17 | 993 | 996 | 991 | 993 | 3,500 |
| 2025/04/16 | 994 | 997 | 993 | 993 | 4,600 |
| 2025/04/15 | 1,000 | 1,001 | 993 | 993 | 8,400 |
| 2025/04/14 | 997 | 1,000 | 994 | 998 | 10,400 |
| 2025/04/11 | 987 | 998 | 978 | 997 | 13,400 |
| 2025/04/10 | 994 | 1,000 | 986 | 1,000 | 21,800 |
| 2025/04/09 | 983 | 983 | 965 | 965 | 24,200 |
| 2025/04/08 | 970 | 990 | 965 | 983 | 20,700 |
| 2025/04/07 | 971 | 974 | 931 | 955 | 48,200 |
| 2025/04/04 | 992 | 992 | 980 | 986 | 40,000 |
| 2025/04/03 | 997 | 998 | 995 | 996 | 27,400 |
| 2025/04/02 | 1,000 | 1,003 | 998 | 998 | 21,800 |
| 2025/04/01 | 1,002 | 1,005 | 1,000 | 1,000 | 14,900 |
| 2025/03/31 | 1,005 | 1,008 | 1,001 | 1,001 | 20,900 |
| 2025/03/28 | 1,029 | 1,032 | 1,007 | 1,016 | 134,400 |
| 2025/03/27 | 1,046 | 1,048 | 1,025 | 1,025 | 100,700 |
| 2025/03/26 | 1,047 | 1,051 | 1,045 | 1,051 | 29,500 |
| 2025/03/25 | 1,051 | 1,052 | 1,047 | 1,048 | 25,700 |
| 2025/03/24 | 1,055 | 1,056 | 1,052 | 1,052 | 34,100 |
| 2025/03/21 | 1,054 | 1,055 | 1,050 | 1,055 | 26,300 |
| 2025/03/19 | 1,050 | 1,053 | 1,047 | 1,051 | 23,600 |
| 2025/03/18 | 1,048 | 1,050 | 1,046 | 1,046 | 20,800 |
| 2025/03/17 | 1,049 | 1,049 | 1,043 | 1,045 | 34,900 |
| 2025/03/14 | 1,040 | 1,046 | 1,039 | 1,043 | 16,300 |
| 2025/03/13 | 1,046 | 1,046 | 1,038 | 1,038 | 14,600 |
| 2025/03/12 | 1,041 | 1,048 | 1,041 | 1,046 | 11,800 |
| 2025/03/11 | 1,049 | 1,049 | 1,037 | 1,044 | 17,100 |
| 2025/03/10 | 1,049 | 1,049 | 1,043 | 1,049 | 28,100 |
| 2025/03/07 | 1,050 | 1,050 | 1,040 | 1,049 | 14,100 |
| 2025/03/06 | 1,050 | 1,052 | 1,048 | 1,051 | 16,100 |
| 2025/03/05 | 1,049 | 1,050 | 1,043 | 1,050 | 10,800 |
| 2025/03/04 | 1,050 | 1,050 | 1,045 | 1,047 | 8,200 |
| 2025/03/03 | 1,049 | 1,049 | 1,041 | 1,048 | 12,800 |
| 2025/02/28 | 1,043 | 1,044 | 1,032 | 1,040 | 10,800 |
| 2025/02/27 | 1,033 | 1,040 | 1,029 | 1,040 | 19,000 |
| 2025/02/26 | 1,041 | 1,042 | 1,028 | 1,029 | 12,300 |
| 2025/02/25 | 1,041 | 1,042 | 1,035 | 1,040 | 12,900 |
| 2025/02/21 | 1,039 | 1,048 | 1,039 | 1,041 | 6,800 |
| 2025/02/20 | 1,050 | 1,050 | 1,040 | 1,040 | 12,900 |
| 2025/02/19 | 1,049 | 1,050 | 1,044 | 1,045 | 8,100 |
| 2025/02/18 | 1,038 | 1,049 | 1,037 | 1,049 | 12,400 |
| 2025/02/17 | 1,025 | 1,035 | 1,025 | 1,035 | 17,900 |
| 2025/02/14 | 1,021 | 1,023 | 1,018 | 1,023 | 6,400 |
| 2025/02/13 | 1,016 | 1,021 | 1,016 | 1,021 | 7,800 |
| 2025/02/12 | 1,020 | 1,022 | 1,017 | 1,018 | 9,500 |
| 2025/02/10 | 1,020 | 1,022 | 1,019 | 1,019 | 9,300 |
| 2025/02/07 | 1,014 | 1,020 | 1,012 | 1,020 | 5,700 |
| 2025/02/06 | 1,015 | 1,016 | 1,010 | 1,010 | 4,700 |
| 2025/02/05 | 1,015 | 1,016 | 1,013 | 1,014 | 6,500 |
| 2025/02/04 | 1,019 | 1,019 | 1,010 | 1,010 | 8,700 |
| 2025/02/03 | 1,020 | 1,020 | 1,011 | 1,011 | 12,200 |
| 2025/01/31 | 1,017 | 1,020 | 1,015 | 1,020 | 5,200 |
| 2025/01/30 | 1,012 | 1,017 | 1,012 | 1,017 | 9,900 |
| 2025/01/29 | 1,011 | 1,012 | 1,008 | 1,012 | 4,500 |
| 2025/01/28 | 1,010 | 1,010 | 1,007 | 1,010 | 7,500 |
| 2025/01/27 | 1,005 | 1,010 | 1,004 | 1,010 | 6,300 |
| 2025/01/24 | 1,002 | 1,006 | 1,001 | 1,004 | 2,800 |
| 2025/01/23 | 1,001 | 1,005 | 1,001 | 1,002 | 5,000 |
| 2025/01/22 | 1,004 | 1,006 | 1,002 | 1,002 | 5,500 |
| 2025/01/21 | 1,001 | 1,004 | 1,001 | 1,003 | 2,900 |
| 2025/01/20 | 1,003 | 1,005 | 1,000 | 1,000 | 7,900 |
| 2025/01/17 | 1,001 | 1,004 | 1,000 | 1,002 | 9,500 |
| 2025/01/16 | 1,006 | 1,006 | 1,000 | 1,001 | 8,200 |
| 2025/01/15 | 1,003 | 1,004 | 1,000 | 1,000 | 14,300 |
| 2025/01/14 | 1,002 | 1,004 | 1,000 | 1,000 | 37,100 |
| 2025/01/10 | 1,001 | 1,007 | 1,000 | 1,001 | 70,000 |
| 2025/01/09 | 1,011 | 1,011 | 1,002 | 1,002 | 21,500 |
| 2025/01/08 | 1,010 | 1,011 | 1,005 | 1,007 | 20,700 |
| 2025/01/07 | 1,010 | 1,010 | 1,006 | 1,007 | 25,500 |
| 2025/01/06 | 1,008 | 1,010 | 1,005 | 1,005 | 39,500 |
| 2024/12/30 | 1,005 | 1,009 | 1,003 | 1,004 | 44,300 |
| 2024/12/27 | 999 | 1,007 | 997 | 1,005 | 62,600 |
| 2024/12/26 | 998 | 998 | 997 | 997 | 24,600 |
| 2024/12/25 | 998 | 998 | 996 | 998 | 12,000 |
| 2024/12/24 | 998 | 998 | 997 | 998 | 10,000 |
| 2024/12/23 | 997 | 998 | 997 | 998 | 13,000 |
| 2024/12/20 | 999 | 999 | 997 | 997 | 12,200 |
| 2024/12/19 | 998 | 999 | 997 | 999 | 12,100 |
| 2024/12/18 | 999 | 999 | 998 | 998 | 5,700 |
| 2024/12/17 | 999 | 1,000 | 997 | 999 | 9,200 |
| 2024/12/16 | 999 | 999 | 998 | 999 | 9,900 |
| 2024/12/13 | 997 | 1,000 | 997 | 998 | 9,400 |
| 2024/12/12 | 1,000 | 1,000 | 998 | 998 | 14,300 |
| 2024/12/11 | 1,000 | 1,000 | 999 | 999 | 13,400 |
| 2024/12/10 | 1,000 | 1,000 | 998 | 1,000 | 9,700 |
| 2024/12/09 | 998 | 999 | 997 | 997 | 11,500 |
| 2024/12/06 | 999 | 1,000 | 997 | 998 | 7,400 |
| 2024/12/05 | 998 | 1,000 | 997 | 999 | 7,300 |
| 2024/12/04 | 998 | 1,000 | 997 | 997 | 6,700 |
| 2024/12/03 | 997 | 1,000 | 997 | 998 | 9,600 |
| 2024/12/02 | 998 | 999 | 997 | 997 | 7,000 |
| 2024/11/29 | 998 | 998 | 996 | 996 | 8,500 |
| 2024/11/28 | 998 | 998 | 996 | 996 | 7,700 |
| 2024/11/27 | 999 | 999 | 996 | 996 | 12,600 |
| 2024/11/26 | 997 | 998 | 997 | 997 | 6,800 |
| 2024/11/25 | 999 | 999 | 997 | 997 | 15,700 |
| 2024/11/22 | 1,000 | 1,000 | 998 | 998 | 10,000 |
| 2024/11/21 | 998 | 1,000 | 998 | 998 | 8,600 |
| 2024/11/20 | 1,002 | 1,002 | 998 | 998 | 8,400 |
| 2024/11/19 | 999 | 1,001 | 998 | 999 | 6,000 |
| 2024/11/18 | 1,000 | 1,000 | 998 | 999 | 9,200 |
| 2024/11/15 | 1,000 | 1,001 | 998 | 1,000 | 9,600 |
| 2024/11/14 | 1,000 | 1,003 | 999 | 1,000 | 8,400 |
| 2024/11/13 | 999 | 1,000 | 999 | 1,000 | 4,400 |
| 2024/11/12 | 1,000 | 1,002 | 999 | 999 | 6,100 |
| 2024/11/11 | 1,003 | 1,003 | 999 | 999 | 7,400 |
| 2024/11/08 | 1,001 | 1,003 | 1,000 | 1,003 | 4,500 |
| 2024/11/07 | 1,002 | 1,002 | 1,000 | 1,002 | 5,900 |
| 2024/11/06 | 1,000 | 1,002 | 999 | 1,002 | 6,400 |
| 2024/11/05 | 999 | 1,000 | 998 | 999 | 5,300 |
| 2024/11/01 | 1,001 | 1,001 | 998 | 998 | 7,000 |
| 2024/10/31 | 1,000 | 1,001 | 998 | 1,001 | 8,100 |
| 2024/10/30 | 1,001 | 1,003 | 998 | 998 | 19,700 |
| 2024/10/29 | 1,001 | 1,003 | 1,000 | 1,002 | 5,200 |
| 2024/10/28 | 997 | 1,002 | 997 | 1,002 | 7,600 |
| 2024/10/25 | 1,002 | 1,002 | 998 | 998 | 8,600 |
| 2024/10/24 | 1,000 | 1,001 | 999 | 999 | 15,800 |
| 2024/10/23 | 1,002 | 1,002 | 1,000 | 1,000 | 5,500 |
| 2024/10/22 | 1,000 | 1,005 | 1,000 | 1,000 | 6,100 |
| 2024/10/21 | 1,005 | 1,006 | 1,000 | 1,000 | 12,000 |
| 2024/10/18 | 1,008 | 1,008 | 1,003 | 1,005 | 4,300 |
| 2024/10/17 | 1,003 | 1,006 | 1,003 | 1,005 | 5,500 |
| 2024/10/16 | 1,003 | 1,007 | 1,002 | 1,005 | 7,000 |
| 2024/10/15 | 1,003 | 1,006 | 1,003 | 1,003 | 5,600 |
| 2024/10/11 | 1,006 | 1,007 | 1,003 | 1,003 | 5,200 |
| 2024/10/10 | 1,007 | 1,007 | 1,005 | 1,005 | 2,100 |
| 2024/10/09 | 1,003 | 1,007 | 1,003 | 1,007 | 3,500 |
| 2024/10/08 | 1,008 | 1,008 | 1,003 | 1,003 | 4,700 |
| 2024/10/07 | 1,005 | 1,009 | 1,005 | 1,007 | 6,600 |
| 2024/10/04 | 1,007 | 1,008 | 1,004 | 1,005 | 4,300 |
| 2024/10/03 | 1,007 | 1,007 | 1,003 | 1,005 | 3,800 |
| 2024/10/02 | 1,004 | 1,006 | 999 | 1,000 | 13,300 |
| 2024/10/01 | 1,003 | 1,008 | 1,003 | 1,007 | 3,900 |
| 2024/09/30 | 1,001 | 1,008 | 1,000 | 1,000 | 12,300 |
| 2024/09/27 | 1,016 | 1,016 | 1,009 | 1,011 | 10,100 |
| 2024/09/26 | 1,007 | 1,012 | 1,005 | 1,012 | 16,300 |
| 2024/09/25 | 1,009 | 1,009 | 1,005 | 1,009 | 8,100 |
| 2024/09/24 | 1,009 | 1,009 | 1,005 | 1,009 | 6,200 |
| 2024/09/20 | 1,009 | 1,009 | 1,006 | 1,009 | 12,600 |
| 2024/09/19 | 1,005 | 1,007 | 1,004 | 1,007 | 8,200 |
| 2024/09/18 | 1,005 | 1,006 | 999 | 1,005 | 10,600 |
| 2024/09/17 | 1,005 | 1,005 | 1,000 | 1,005 | 10,200 |
| 2024/09/13 | 1,006 | 1,006 | 1,001 | 1,001 | 10,300 |
| 2024/09/12 | 1,004 | 1,005 | 999 | 1,005 | 9,900 |
| 2024/09/11 | 1,001 | 1,002 | 997 | 998 | 20,800 |
| 2024/09/10 | 1,002 | 1,005 | 1,001 | 1,001 | 3,400 |
| 2024/09/09 | 1,001 | 1,005 | 1,001 | 1,002 | 8,400 |
| 2024/09/06 | 1,005 | 1,005 | 1,002 | 1,005 | 6,500 |
| 2024/09/05 | 1,000 | 1,005 | 1,000 | 1,002 | 9,000 |
| 2024/09/04 | 1,003 | 1,005 | 1,000 | 1,000 | 10,600 |
| 2024/09/03 | 1,005 | 1,006 | 1,003 | 1,006 | 5,900 |
| 2024/09/02 | 1,005 | 1,005 | 1,002 | 1,004 | 5,200 |
| 2024/08/30 | 1,003 | 1,005 | 1,001 | 1,002 | 5,100 |
| 2024/08/29 | 1,005 | 1,005 | 1,001 | 1,004 | 5,500 |
| 2024/08/28 | 1,003 | 1,005 | 1,000 | 1,003 | 3,900 |
| 2024/08/27 | 1,003 | 1,006 | 1,000 | 1,003 | 7,000 |
| 2024/08/26 | 1,005 | 1,007 | 1,003 | 1,003 | 5,500 |
| 2024/08/23 | 1,003 | 1,005 | 1,001 | 1,001 | 4,200 |
| 2024/08/22 | 1,005 | 1,009 | 1,002 | 1,002 | 6,100 |
| 2024/08/21 | 1,003 | 1,005 | 999 | 1,003 | 6,800 |
| 2024/08/20 | 1,008 | 1,008 | 1,000 | 1,005 | 7,700 |
| 2024/08/19 | 1,000 | 1,004 | 997 | 998 | 16,400 |