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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,031 | 1,032 | 1,026 | 1,032 | 16,800 |
| 2026/01/29 | 1,033 | 1,035 | 1,028 | 1,028 | 22,500 |
| 2026/01/28 | 1,033 | 1,035 | 1,029 | 1,034 | 14,400 |
| 2026/01/27 | 1,031 | 1,040 | 1,031 | 1,033 | 9,900 |
| 2026/01/26 | 1,036 | 1,038 | 1,030 | 1,033 | 17,300 |
| 2026/01/23 | 1,037 | 1,041 | 1,035 | 1,036 | 9,100 |
| 2026/01/22 | 1,033 | 1,039 | 1,033 | 1,037 | 7,300 |
| 2026/01/21 | 1,043 | 1,043 | 1,029 | 1,033 | 17,500 |
| 2026/01/20 | 1,039 | 1,046 | 1,031 | 1,043 | 31,500 |
| 2026/01/19 | 1,027 | 1,044 | 1,023 | 1,039 | 39,200 |
| 2026/01/16 | 1,023 | 1,025 | 1,021 | 1,022 | 9,200 |
| 2026/01/15 | 1,027 | 1,028 | 1,023 | 1,023 | 11,500 |
| 2026/01/14 | 1,024 | 1,027 | 1,023 | 1,024 | 10,700 |
| 2026/01/13 | 1,026 | 1,028 | 1,024 | 1,024 | 21,000 |
| 2026/01/09 | 1,021 | 1,025 | 1,021 | 1,024 | 8,800 |
| 2026/01/08 | 1,028 | 1,030 | 1,017 | 1,021 | 24,000 |
| 2026/01/07 | 1,030 | 1,033 | 1,027 | 1,028 | 25,300 |
| 2026/01/06 | 1,027 | 1,030 | 1,027 | 1,029 | 25,100 |
| 2026/01/05 | 1,020 | 1,025 | 1,020 | 1,024 | 66,600 |
| 2025/12/30 | 1,019 | 1,022 | 1,016 | 1,019 | 72,200 |
| 2025/12/29 | 1,012 | 1,019 | 1,012 | 1,015 | 106,700 |
| 2025/12/26 | 1,007 | 1,009 | 1,007 | 1,008 | 25,000 |
| 2025/12/25 | 1,005 | 1,009 | 1,004 | 1,006 | 26,500 |
| 2025/12/24 | 1,007 | 1,010 | 1,006 | 1,006 | 19,600 |
| 2025/12/23 | 1,007 | 1,009 | 1,006 | 1,008 | 33,100 |
| 2025/12/22 | 1,012 | 1,020 | 1,009 | 1,009 | 68,800 |
| 2025/12/19 | 1,005 | 1,006 | 1,002 | 1,006 | 17,800 |
| 2025/12/18 | 1,005 | 1,005 | 1,002 | 1,002 | 13,300 |
| 2025/12/17 | 1,002 | 1,005 | 1,001 | 1,003 | 5,900 |
| 2025/12/16 | 1,002 | 1,005 | 1,001 | 1,001 | 20,300 |
| 2025/12/15 | 1,004 | 1,004 | 1,001 | 1,002 | 9,800 |
| 2025/12/12 | 1,003 | 1,004 | 1,001 | 1,001 | 9,400 |
| 2025/12/11 | 1,002 | 1,005 | 1,001 | 1,001 | 8,900 |
| 2025/12/10 | 1,002 | 1,005 | 1,002 | 1,002 | 8,800 |
| 2025/12/09 | 1,005 | 1,007 | 1,001 | 1,001 | 14,800 |
| 2025/12/08 | 1,007 | 1,007 | 1,003 | 1,004 | 11,800 |
| 2025/12/05 | 1,006 | 1,006 | 1,003 | 1,003 | 6,500 |
| 2025/12/04 | 1,005 | 1,008 | 1,004 | 1,005 | 8,100 |
| 2025/12/03 | 1,005 | 1,007 | 1,004 | 1,004 | 7,900 |
| 2025/12/02 | 1,009 | 1,009 | 1,005 | 1,005 | 6,600 |
| 2025/12/01 | 1,005 | 1,008 | 1,005 | 1,008 | 6,900 |
| 2025/11/28 | 1,003 | 1,010 | 1,003 | 1,005 | 9,500 |
| 2025/11/27 | 1,002 | 1,008 | 1,002 | 1,004 | 7,900 |
| 2025/11/26 | 1,005 | 1,008 | 1,005 | 1,008 | 8,500 |
| 2025/11/25 | 1,005 | 1,006 | 1,002 | 1,002 | 6,800 |
| 2025/11/21 | 1,003 | 1,005 | 1,002 | 1,005 | 6,800 |
| 2025/11/20 | 1,005 | 1,005 | 1,002 | 1,003 | 4,500 |
| 2025/11/19 | 1,001 | 1,002 | 1,000 | 1,001 | 6,100 |
| 2025/11/18 | 1,004 | 1,004 | 1,001 | 1,001 | 7,100 |
| 2025/11/17 | 1,006 | 1,006 | 1,003 | 1,004 | 7,300 |
| 2025/11/14 | 1,005 | 1,005 | 1,002 | 1,004 | 5,800 |
| 2025/11/13 | 1,002 | 1,005 | 1,001 | 1,002 | 5,600 |
| 2025/11/12 | 1,002 | 1,002 | 1,001 | 1,002 | 7,000 |
| 2025/11/11 | 1,002 | 1,003 | 1,000 | 1,000 | 4,300 |
| 2025/11/10 | 999 | 1,002 | 999 | 1,000 | 9,600 |
| 2025/11/07 | 1,000 | 1,002 | 999 | 999 | 8,400 |
| 2025/11/06 | 1,000 | 1,002 | 998 | 1,001 | 8,600 |
| 2025/11/05 | 999 | 1,000 | 997 | 998 | 11,200 |
| 2025/11/04 | 1,000 | 1,000 | 997 | 997 | 20,300 |
| 2025/10/31 | 999 | 1,000 | 998 | 1,000 | 11,600 |
| 2025/10/30 | 1,000 | 1,003 | 999 | 999 | 16,500 |
| 2025/10/29 | 1,001 | 1,002 | 1,000 | 1,000 | 8,800 |
| 2025/10/28 | 1,006 | 1,006 | 1,001 | 1,001 | 6,700 |
| 2025/10/27 | 1,004 | 1,005 | 1,002 | 1,005 | 8,800 |
| 2025/10/24 | 1,002 | 1,005 | 1,000 | 1,000 | 11,500 |
| 2025/10/23 | 1,002 | 1,005 | 1,002 | 1,003 | 6,800 |
| 2025/10/22 | 1,010 | 1,010 | 1,000 | 1,006 | 21,900 |
| 2025/10/21 | 1,007 | 1,010 | 1,006 | 1,007 | 5,500 |
| 2025/10/20 | 1,010 | 1,012 | 1,005 | 1,006 | 7,400 |
| 2025/10/17 | 1,007 | 1,008 | 1,003 | 1,003 | 5,800 |
| 2025/10/16 | 1,006 | 1,011 | 1,005 | 1,005 | 6,300 |
| 2025/10/15 | 1,008 | 1,010 | 1,005 | 1,006 | 5,900 |
| 2025/10/14 | 1,005 | 1,008 | 1,002 | 1,002 | 10,700 |
| 2025/10/10 | 1,010 | 1,013 | 1,005 | 1,005 | 10,100 |
| 2025/10/09 | 1,013 | 1,018 | 1,010 | 1,010 | 8,400 |
| 2025/10/08 | 1,012 | 1,020 | 1,012 | 1,018 | 6,700 |
| 2025/10/07 | 1,024 | 1,028 | 1,018 | 1,018 | 7,300 |
| 2025/10/06 | 1,022 | 1,028 | 1,017 | 1,025 | 15,600 |
| 2025/10/03 | 1,010 | 1,016 | 1,010 | 1,016 | 5,900 |
| 2025/10/02 | 1,015 | 1,016 | 1,010 | 1,010 | 9,100 |
| 2025/10/01 | 1,020 | 1,023 | 1,015 | 1,015 | 10,200 |
| 2025/09/30 | 1,020 | 1,024 | 1,020 | 1,021 | 6,600 |
| 2025/09/29 | 1,030 | 1,030 | 1,020 | 1,020 | 12,200 |
| 2025/09/26 | 1,030 | 1,031 | 1,025 | 1,030 | 19,400 |
| 2025/09/25 | 1,028 | 1,030 | 1,025 | 1,030 | 8,900 |
| 2025/09/24 | 1,027 | 1,031 | 1,025 | 1,028 | 13,500 |
| 2025/09/22 | 1,019 | 1,028 | 1,016 | 1,027 | 17,700 |
| 2025/09/19 | 1,011 | 1,013 | 1,009 | 1,013 | 12,100 |
| 2025/09/18 | 1,007 | 1,008 | 1,006 | 1,008 | 6,200 |
| 2025/09/17 | 1,013 | 1,013 | 1,007 | 1,007 | 6,300 |
| 2025/09/16 | 1,009 | 1,012 | 1,008 | 1,012 | 5,900 |
| 2025/09/12 | 1,011 | 1,011 | 1,008 | 1,008 | 8,700 |
| 2025/09/11 | 1,008 | 1,011 | 1,008 | 1,011 | 4,200 |
| 2025/09/10 | 1,010 | 1,010 | 1,007 | 1,008 | 5,200 |
| 2025/09/09 | 1,009 | 1,010 | 1,007 | 1,007 | 13,000 |
| 2025/09/08 | 1,008 | 1,010 | 1,008 | 1,008 | 24,800 |
| 2025/09/05 | 1,003 | 1,005 | 1,001 | 1,005 | 15,600 |
| 2025/09/04 | 1,002 | 1,003 | 1,001 | 1,003 | 4,900 |
| 2025/09/03 | 1,002 | 1,003 | 1,001 | 1,003 | 9,600 |
| 2025/09/02 | 1,003 | 1,003 | 1,001 | 1,001 | 5,500 |
| 2025/09/01 | 1,001 | 1,002 | 1,001 | 1,002 | 3,300 |
| 2025/08/29 | 1,002 | 1,002 | 1,000 | 1,002 | 9,500 |
| 2025/08/28 | 1,003 | 1,003 | 1,001 | 1,002 | 5,700 |
| 2025/08/27 | 1,000 | 1,002 | 1,000 | 1,002 | 6,900 |
| 2025/08/26 | 1,001 | 1,003 | 1,001 | 1,001 | 4,000 |
| 2025/08/25 | 1,003 | 1,003 | 1,000 | 1,001 | 4,500 |
| 2025/08/22 | 1,000 | 1,002 | 1,000 | 1,000 | 4,600 |
| 2025/08/21 | 1,000 | 1,002 | 1,000 | 1,000 | 4,200 |
| 2025/08/20 | 1,001 | 1,001 | 1,000 | 1,000 | 4,600 |
| 2025/08/19 | 1,000 | 1,000 | 999 | 999 | 11,600 |
| 2025/08/18 | 1,000 | 1,001 | 999 | 999 | 12,000 |
| 2025/08/15 | 1,000 | 1,001 | 999 | 999 | 12,000 |
| 2025/08/14 | 1,000 | 1,001 | 999 | 999 | 12,400 |
| 2025/08/13 | 1,000 | 1,000 | 998 | 998 | 11,600 |
| 2025/08/12 | 1,000 | 1,002 | 999 | 999 | 15,400 |
| 2025/08/08 | 999 | 1,000 | 998 | 1,000 | 7,700 |
| 2025/08/07 | 1,000 | 1,000 | 998 | 998 | 6,200 |
| 2025/08/06 | 999 | 999 | 997 | 997 | 9,000 |
| 2025/08/05 | 998 | 999 | 996 | 997 | 10,500 |
| 2025/08/04 | 997 | 999 | 996 | 996 | 10,000 |
| 2025/08/01 | 998 | 1,000 | 998 | 998 | 7,700 |
| 2025/07/31 | 996 | 998 | 996 | 997 | 6,100 |
| 2025/07/30 | 997 | 998 | 996 | 996 | 10,500 |
| 2025/07/29 | 996 | 998 | 996 | 996 | 9,200 |
| 2025/07/28 | 996 | 998 | 996 | 996 | 8,300 |
| 2025/07/25 | 996 | 997 | 995 | 996 | 12,000 |
| 2025/07/24 | 998 | 999 | 996 | 996 | 12,200 |
| 2025/07/23 | 998 | 999 | 996 | 996 | 13,800 |
| 2025/07/22 | 999 | 999 | 996 | 996 | 13,000 |
| 2025/07/18 | 1,000 | 1,000 | 996 | 996 | 8,000 |
| 2025/07/17 | 998 | 999 | 997 | 997 | 7,300 |
| 2025/07/16 | 1,000 | 1,000 | 997 | 997 | 8,000 |
| 2025/07/15 | 1,000 | 1,001 | 997 | 997 | 7,900 |
| 2025/07/14 | 1,002 | 1,003 | 998 | 1,000 | 5,800 |
| 2025/07/11 | 1,000 | 1,001 | 995 | 995 | 8,000 |
| 2025/07/10 | 1,000 | 1,002 | 996 | 996 | 22,700 |
| 2025/07/09 | 1,000 | 1,002 | 999 | 999 | 9,000 |
| 2025/07/08 | 1,000 | 1,002 | 1,000 | 1,000 | 6,000 |
| 2025/07/07 | 1,001 | 1,003 | 1,000 | 1,000 | 4,200 |
| 2025/07/04 | 1,000 | 1,002 | 1,000 | 1,000 | 6,800 |
| 2025/07/03 | 1,001 | 1,005 | 1,000 | 1,000 | 7,600 |
| 2025/07/02 | 1,000 | 1,002 | 1,000 | 1,000 | 6,200 |
| 2025/07/01 | 1,002 | 1,005 | 1,000 | 1,000 | 6,000 |
| 2025/06/30 | 1,010 | 1,010 | 1,002 | 1,002 | 7,100 |
| 2025/06/27 | 1,005 | 1,010 | 1,002 | 1,010 | 8,400 |
| 2025/06/26 | 1,004 | 1,005 | 1,001 | 1,005 | 7,900 |
| 2025/06/25 | 1,001 | 1,002 | 999 | 1,002 | 4,400 |
| 2025/06/24 | 1,000 | 1,003 | 1,000 | 1,003 | 4,400 |
| 2025/06/23 | 1,000 | 1,002 | 1,000 | 1,000 | 5,300 |
| 2025/06/20 | 1,006 | 1,006 | 1,000 | 1,000 | 7,600 |
| 2025/06/19 | 1,004 | 1,006 | 1,001 | 1,001 | 4,000 |
| 2025/06/18 | 1,005 | 1,005 | 1,003 | 1,003 | 3,900 |
| 2025/06/17 | 1,005 | 1,005 | 1,003 | 1,005 | 5,500 |
| 2025/06/16 | 1,001 | 1,004 | 1,001 | 1,004 | 5,600 |
| 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 |