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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,948 | 2,085 | 1,945 | 2,045 | 227,100 |
| 2015/12/29 | 1,930 | 1,998 | 1,850 | 1,969 | 431,000 |
| 2015/12/28 | 1,830 | 1,950 | 1,827 | 1,933 | 250,900 |
| 2015/12/25 | 1,766 | 1,799 | 1,725 | 1,750 | 51,200 |
| 2015/12/24 | 1,850 | 1,888 | 1,760 | 1,796 | 143,400 |
| 2015/12/22 | 1,740 | 1,848 | 1,735 | 1,820 | 142,500 |
| 2015/12/21 | 1,800 | 1,810 | 1,722 | 1,743 | 138,300 |
| 2015/12/18 | 1,720 | 1,850 | 1,720 | 1,850 | 245,400 |
| 2015/12/17 | 1,616 | 1,717 | 1,615 | 1,700 | 151,700 |
| 2015/12/16 | 1,596 | 1,610 | 1,573 | 1,588 | 37,800 |
| 2015/12/15 | 1,571 | 1,607 | 1,552 | 1,557 | 103,300 |
| 2015/12/14 | 1,500 | 1,567 | 1,483 | 1,557 | 61,600 |
| 2015/12/11 | 1,555 | 1,620 | 1,510 | 1,540 | 146,700 |
| 2015/12/10 | 1,580 | 1,701 | 1,545 | 1,565 | 279,700 |
| 2015/12/09 | 1,586 | 1,586 | 1,532 | 1,575 | 85,000 |
| 2015/12/08 | 1,556 | 1,595 | 1,507 | 1,563 | 117,900 |
| 2015/12/07 | 1,546 | 1,622 | 1,532 | 1,555 | 277,700 |
| 2015/12/04 | 1,442 | 1,511 | 1,428 | 1,500 | 207,900 |
| 2015/12/03 | 1,425 | 1,458 | 1,410 | 1,450 | 115,800 |
| 2015/12/02 | 1,366 | 1,413 | 1,366 | 1,399 | 139,300 |
| 2015/12/01 | 1,358 | 1,383 | 1,355 | 1,366 | 235,700 |
| 2015/11/30 | 1,443 | 1,455 | 1,372 | 1,372 | 113,500 |
| 2015/11/27 | 1,413 | 1,443 | 1,402 | 1,438 | 100,000 |
| 2015/11/26 | 1,400 | 1,416 | 1,395 | 1,395 | 48,200 |
| 2015/11/25 | 1,417 | 1,425 | 1,383 | 1,394 | 122,600 |
| 2015/11/24 | 1,475 | 1,499 | 1,474 | 1,477 | 76,200 |
| 2015/11/20 | 1,486 | 1,500 | 1,450 | 1,475 | 90,400 |
| 2015/11/19 | 1,490 | 1,503 | 1,476 | 1,486 | 92,100 |
| 2015/11/18 | 1,478 | 1,480 | 1,460 | 1,475 | 34,600 |
| 2015/11/17 | 1,475 | 1,475 | 1,442 | 1,460 | 37,700 |
| 2015/11/16 | 1,495 | 1,495 | 1,441 | 1,453 | 145,400 |
| 2015/11/13 | 1,364 | 1,388 | 1,364 | 1,388 | 11,600 |
| 2015/11/12 | 1,364 | 1,385 | 1,362 | 1,362 | 16,600 |
| 2015/11/11 | 1,430 | 1,430 | 1,350 | 1,358 | 69,100 |
| 2015/11/10 | 1,370 | 1,430 | 1,355 | 1,430 | 131,300 |
| 2015/11/09 | 1,320 | 1,333 | 1,318 | 1,325 | 19,400 |
| 2015/11/06 | 1,313 | 1,315 | 1,312 | 1,315 | 8,300 |
| 2015/11/05 | 1,318 | 1,318 | 1,310 | 1,311 | 11,900 |
| 2015/11/04 | 1,318 | 1,325 | 1,310 | 1,315 | 8,800 |
| 2015/11/02 | 1,317 | 1,317 | 1,300 | 1,305 | 8,800 |
| 2015/10/30 | 1,301 | 1,305 | 1,288 | 1,297 | 14,700 |
| 2015/10/29 | 1,299 | 1,316 | 1,297 | 1,301 | 14,500 |
| 2015/10/28 | 1,293 | 1,299 | 1,286 | 1,290 | 16,600 |
| 2015/10/27 | 1,288 | 1,298 | 1,277 | 1,292 | 17,100 |
| 2015/10/26 | 1,321 | 1,323 | 1,285 | 1,286 | 28,200 |
| 2015/10/23 | 1,296 | 1,300 | 1,290 | 1,291 | 13,900 |
| 2015/10/22 | 1,301 | 1,310 | 1,295 | 1,296 | 10,400 |
| 2015/10/21 | 1,310 | 1,319 | 1,287 | 1,298 | 20,200 |
| 2015/10/20 | 1,350 | 1,350 | 1,300 | 1,310 | 21,000 |
| 2015/10/19 | 1,352 | 1,352 | 1,332 | 1,337 | 10,200 |
| 2015/10/16 | 1,344 | 1,355 | 1,335 | 1,339 | 9,600 |
| 2015/10/15 | 1,340 | 1,359 | 1,340 | 1,350 | 10,200 |
| 2015/10/14 | 1,365 | 1,365 | 1,344 | 1,344 | 5,900 |
| 2015/10/13 | 1,360 | 1,372 | 1,358 | 1,365 | 9,800 |
| 2015/10/09 | 1,351 | 1,359 | 1,339 | 1,355 | 11,300 |
| 2015/10/08 | 1,350 | 1,363 | 1,350 | 1,358 | 3,500 |
| 2015/10/07 | 1,370 | 1,374 | 1,350 | 1,350 | 13,600 |
| 2015/10/06 | 1,379 | 1,385 | 1,359 | 1,359 | 13,800 |
| 2015/10/05 | 1,384 | 1,384 | 1,357 | 1,359 | 15,000 |
| 2015/10/02 | 1,344 | 1,354 | 1,320 | 1,354 | 19,600 |
| 2015/10/01 | 1,335 | 1,361 | 1,322 | 1,361 | 57,800 |
| 2015/09/30 | 1,298 | 1,331 | 1,286 | 1,302 | 31,100 |
| 2015/09/29 | 1,319 | 1,320 | 1,245 | 1,268 | 78,200 |
| 2015/09/28 | 1,321 | 1,324 | 1,304 | 1,316 | 54,300 |
| 2015/09/25 | 1,321 | 1,321 | 1,279 | 1,291 | 23,900 |
| 2015/09/24 | 1,333 | 1,334 | 1,320 | 1,322 | 19,400 |
| 2015/09/18 | 1,348 | 1,348 | 1,321 | 1,337 | 21,200 |
| 2015/09/17 | 1,325 | 1,348 | 1,325 | 1,341 | 61,500 |
| 2015/09/16 | 1,350 | 1,350 | 1,316 | 1,316 | 55,200 |
| 2015/09/15 | 1,278 | 1,306 | 1,276 | 1,297 | 35,300 |
| 2015/09/14 | 1,242 | 1,286 | 1,242 | 1,278 | 68,700 |
| 2015/09/11 | 1,229 | 1,229 | 1,202 | 1,212 | 28,500 |
| 2015/09/10 | 1,200 | 1,202 | 1,165 | 1,171 | 35,800 |
| 2015/09/09 | 1,170 | 1,248 | 1,168 | 1,248 | 91,900 |
| 2015/09/08 | 1,168 | 1,169 | 1,120 | 1,120 | 17,100 |
| 2015/09/07 | 1,120 | 1,180 | 1,100 | 1,170 | 36,000 |
| 2015/09/04 | 1,176 | 1,176 | 1,120 | 1,152 | 37,000 |
| 2015/09/03 | 1,175 | 1,209 | 1,153 | 1,176 | 40,200 |
| 2015/09/02 | 1,125 | 1,212 | 1,125 | 1,175 | 94,700 |
| 2015/09/01 | 1,200 | 1,200 | 1,160 | 1,168 | 82,800 |
| 2015/08/31 | 1,200 | 1,225 | 1,181 | 1,185 | 59,600 |
| 2015/08/28 | 1,119 | 1,169 | 1,113 | 1,162 | 63,100 |
| 2015/08/27 | 1,114 | 1,121 | 1,098 | 1,106 | 70,800 |
| 2015/08/26 | 1,061 | 1,098 | 1,061 | 1,098 | 86,900 |
| 2015/08/25 | 1,000 | 1,101 | 988 | 1,032 | 165,900 |
| 2015/08/24 | 1,191 | 1,221 | 1,089 | 1,101 | 150,700 |
| 2015/08/21 | 1,299 | 1,299 | 1,256 | 1,270 | 95,300 |
| 2015/08/20 | 1,350 | 1,360 | 1,300 | 1,300 | 65,000 |
| 2015/08/19 | 1,360 | 1,365 | 1,337 | 1,358 | 40,800 |
| 2015/08/18 | 1,373 | 1,377 | 1,343 | 1,355 | 70,500 |
| 2015/08/17 | 1,397 | 1,407 | 1,352 | 1,407 | 94,700 |
| 2015/08/14 | 1,300 | 1,339 | 1,300 | 1,339 | 33,300 |
| 2015/08/13 | 1,311 | 1,322 | 1,289 | 1,298 | 57,100 |
| 2015/08/12 | 1,352 | 1,368 | 1,302 | 1,318 | 59,400 |
| 2015/08/11 | 1,355 | 1,370 | 1,341 | 1,370 | 24,200 |
| 2015/08/10 | 1,351 | 1,359 | 1,323 | 1,350 | 31,400 |
| 2015/08/07 | 1,390 | 1,390 | 1,348 | 1,352 | 44,200 |
| 2015/08/06 | 1,446 | 1,446 | 1,375 | 1,379 | 58,200 |
| 2015/08/05 | 1,398 | 1,438 | 1,394 | 1,429 | 70,900 |
| 2015/08/04 | 1,395 | 1,395 | 1,371 | 1,390 | 25,700 |
| 2015/08/03 | 1,352 | 1,390 | 1,343 | 1,390 | 56,600 |
| 2015/07/31 | 1,312 | 1,338 | 1,306 | 1,338 | 59,300 |
| 2015/07/30 | 1,314 | 1,314 | 1,298 | 1,309 | 27,000 |
| 2015/07/29 | 1,310 | 1,312 | 1,291 | 1,300 | 36,200 |
| 2015/07/28 | 1,281 | 1,315 | 1,272 | 1,295 | 49,200 |
| 2015/07/27 | 1,310 | 1,315 | 1,283 | 1,285 | 85,300 |
| 2015/07/24 | 1,300 | 1,306 | 1,293 | 1,306 | 33,700 |
| 2015/07/23 | 1,327 | 1,328 | 1,301 | 1,303 | 59,800 |
| 2015/07/22 | 1,322 | 1,326 | 1,320 | 1,325 | 32,100 |
| 2015/07/21 | 1,321 | 1,330 | 1,313 | 1,322 | 42,800 |
| 2015/07/17 | 1,320 | 1,320 | 1,301 | 1,315 | 34,200 |
| 2015/07/16 | 1,305 | 1,318 | 1,298 | 1,315 | 46,100 |
| 2015/07/15 | 1,340 | 1,345 | 1,294 | 1,303 | 73,200 |
| 2015/07/14 | 1,285 | 1,318 | 1,279 | 1,310 | 111,300 |
| 2015/07/13 | 1,301 | 1,310 | 1,272 | 1,275 | 97,400 |
| 2015/07/10 | 1,336 | 1,336 | 1,277 | 1,285 | 89,300 |
| 2015/07/09 | 1,355 | 1,355 | 1,281 | 1,326 | 101,400 |
| 2015/07/08 | 1,430 | 1,430 | 1,380 | 1,383 | 67,800 |
| 2015/07/07 | 1,417 | 1,424 | 1,410 | 1,424 | 26,300 |
| 2015/07/06 | 1,424 | 1,424 | 1,398 | 1,406 | 60,900 |
| 2015/07/03 | 1,419 | 1,429 | 1,415 | 1,420 | 30,800 |
| 2015/07/02 | 1,435 | 1,435 | 1,415 | 1,416 | 39,200 |
| 2015/07/01 | 1,441 | 1,446 | 1,420 | 1,423 | 30,300 |
| 2015/06/30 | 1,441 | 1,449 | 1,433 | 1,449 | 19,800 |
| 2015/06/29 | 1,417 | 1,470 | 1,407 | 1,458 | 68,000 |
| 2015/06/26 | 1,445 | 1,453 | 1,421 | 1,432 | 43,600 |
| 2015/06/25 | 1,456 | 1,461 | 1,437 | 1,443 | 45,600 |
| 2015/06/24 | 1,491 | 1,491 | 1,441 | 1,455 | 69,400 |
| 2015/06/23 | 1,515 | 1,526 | 1,490 | 1,492 | 102,000 |
| 2015/06/22 | 1,465 | 1,537 | 1,465 | 1,537 | 130,000 |
| 2015/06/19 | 1,430 | 1,465 | 1,430 | 1,463 | 110,800 |
| 2015/06/18 | 1,420 | 1,433 | 1,407 | 1,422 | 71,000 |
| 2015/06/17 | 1,431 | 1,431 | 1,411 | 1,415 | 59,500 |
| 2015/06/16 | 1,449 | 1,449 | 1,423 | 1,427 | 59,500 |
| 2015/06/15 | 1,487 | 1,487 | 1,430 | 1,435 | 92,300 |
| 2015/06/12 | 1,451 | 1,488 | 1,440 | 1,486 | 130,000 |
| 2015/06/11 | 1,418 | 1,440 | 1,415 | 1,417 | 55,400 |
| 2015/06/10 | 1,460 | 1,460 | 1,411 | 1,413 | 100,000 |
| 2015/06/09 | 1,464 | 1,490 | 1,459 | 1,459 | 55,200 |
| 2015/06/08 | 1,476 | 1,480 | 1,450 | 1,451 | 92,200 |
| 2015/06/05 | 1,490 | 1,490 | 1,468 | 1,476 | 49,600 |
| 2015/06/04 | 1,498 | 1,498 | 1,465 | 1,472 | 95,200 |
| 2015/06/03 | 1,507 | 1,516 | 1,492 | 1,500 | 77,000 |
| 2015/06/02 | 1,525 | 1,529 | 1,500 | 1,508 | 116,100 |
| 2015/06/01 | 1,601 | 1,603 | 1,548 | 1,552 | 80,100 |
| 2015/05/29 | 1,591 | 1,625 | 1,590 | 1,600 | 57,700 |
| 2015/05/28 | 1,620 | 1,634 | 1,590 | 1,590 | 51,700 |
| 2015/05/27 | 1,627 | 1,636 | 1,608 | 1,620 | 30,900 |
| 2015/05/26 | 1,620 | 1,636 | 1,617 | 1,628 | 29,300 |
| 2015/05/25 | 1,629 | 1,633 | 1,610 | 1,619 | 37,900 |
| 2015/05/22 | 1,594 | 1,629 | 1,593 | 1,615 | 23,400 |
| 2015/05/21 | 1,640 | 1,647 | 1,578 | 1,578 | 51,300 |
| 2015/05/20 | 1,685 | 1,685 | 1,615 | 1,630 | 39,800 |
| 2015/05/19 | 1,612 | 1,634 | 1,612 | 1,615 | 16,700 |
| 2015/05/18 | 1,670 | 1,674 | 1,608 | 1,612 | 33,500 |
| 2015/05/15 | 1,718 | 1,733 | 1,650 | 1,650 | 31,300 |
| 2015/05/14 | 1,730 | 1,740 | 1,710 | 1,710 | 10,000 |
| 2015/05/13 | 1,750 | 1,750 | 1,708 | 1,735 | 53,700 |
| 2015/05/12 | 1,696 | 1,714 | 1,686 | 1,713 | 13,300 |
| 2015/05/11 | 1,709 | 1,710 | 1,673 | 1,676 | 10,200 |
| 2015/05/08 | 1,675 | 1,720 | 1,673 | 1,673 | 11,300 |
| 2015/05/07 | 1,667 | 1,684 | 1,667 | 1,675 | 8,600 |
| 2015/05/01 | 1,702 | 1,706 | 1,665 | 1,666 | 22,500 |
| 2015/04/30 | 1,740 | 1,755 | 1,702 | 1,706 | 19,400 |
| 2015/04/28 | 1,797 | 1,800 | 1,741 | 1,741 | 19,300 |
| 2015/04/27 | 1,818 | 1,818 | 1,775 | 1,796 | 9,700 |
| 2015/04/24 | 1,750 | 1,844 | 1,719 | 1,820 | 62,500 |
| 2015/04/23 | 1,786 | 1,787 | 1,735 | 1,750 | 39,000 |
| 2015/04/22 | 1,698 | 1,780 | 1,695 | 1,780 | 44,300 |
| 2015/04/21 | 1,750 | 1,796 | 1,700 | 1,700 | 56,800 |
| 2015/04/20 | 1,760 | 1,805 | 1,752 | 1,771 | 34,800 |
| 2015/04/17 | 1,763 | 1,872 | 1,760 | 1,833 | 44,500 |
| 2015/04/16 | 1,830 | 1,831 | 1,752 | 1,785 | 47,400 |
| 2015/04/15 | 1,923 | 1,978 | 1,830 | 1,848 | 47,200 |
| 2015/04/14 | 1,875 | 1,939 | 1,870 | 1,910 | 36,900 |
| 2015/04/13 | 1,799 | 1,930 | 1,799 | 1,865 | 76,800 |
| 2015/04/10 | 1,754 | 1,800 | 1,740 | 1,793 | 45,500 |
| 2015/04/09 | 1,700 | 1,787 | 1,696 | 1,780 | 55,700 |
| 2015/04/08 | 1,718 | 1,727 | 1,671 | 1,709 | 36,200 |
| 2015/04/07 | 1,730 | 1,748 | 1,695 | 1,727 | 45,500 |
| 2015/04/06 | 1,700 | 1,738 | 1,667 | 1,728 | 44,400 |
| 2015/04/03 | 1,611 | 1,750 | 1,611 | 1,740 | 82,000 |
| 2015/04/02 | 1,630 | 1,630 | 1,600 | 1,611 | 31,900 |
| 2015/04/01 | 1,608 | 1,634 | 1,581 | 1,609 | 34,300 |
| 2015/03/31 | 1,593 | 1,638 | 1,593 | 1,636 | 36,500 |
| 2015/03/30 | 1,591 | 1,595 | 1,570 | 1,593 | 27,100 |
| 2015/03/27 | 1,550 | 1,591 | 1,525 | 1,583 | 68,500 |
| 2015/03/27 | 1 -> 2.00 分割 | ||||
| 2015/03/26 | 3,155 | 3,210 | 3,130 | 3,175 | 33,400 |
| 2015/03/25 | 3,075 | 3,180 | 3,065 | 3,145 | 26,000 |
| 2015/03/24 | 3,055 | 3,090 | 3,050 | 3,055 | 14,500 |
| 2015/03/23 | 3,120 | 3,125 | 3,070 | 3,070 | 21,100 |
| 2015/03/20 | 3,170 | 3,170 | 3,100 | 3,120 | 19,800 |
| 2015/03/19 | 3,140 | 3,175 | 3,120 | 3,175 | 10,800 |
| 2015/03/18 | 3,110 | 3,150 | 3,100 | 3,130 | 6,700 |
| 2015/03/17 | 3,170 | 3,175 | 3,115 | 3,120 | 17,100 |
| 2015/03/16 | 3,205 | 3,215 | 3,160 | 3,170 | 18,300 |
| 2015/03/13 | 3,230 | 3,230 | 3,170 | 3,170 | 16,400 |
| 2015/03/12 | 3,275 | 3,275 | 3,160 | 3,190 | 26,300 |
| 2015/03/11 | 3,120 | 3,145 | 3,120 | 3,135 | 7,300 |
| 2015/03/10 | 3,130 | 3,210 | 3,130 | 3,150 | 28,500 |
| 2015/03/09 | 3,035 | 3,135 | 3,035 | 3,120 | 36,000 |
| 2015/03/06 | 3,030 | 3,030 | 2,990 | 3,020 | 32,400 |
| 2015/03/05 | 2,918 | 2,946 | 2,905 | 2,946 | 18,500 |
| 2015/03/04 | 2,900 | 2,922 | 2,900 | 2,900 | 10,800 |
| 2015/03/03 | 2,905 | 2,910 | 2,898 | 2,898 | 17,100 |
| 2015/03/02 | 2,905 | 2,933 | 2,900 | 2,900 | 21,000 |
| 2015/02/27 | 2,911 | 2,916 | 2,902 | 2,905 | 15,900 |
| 2015/02/26 | 2,930 | 2,930 | 2,913 | 2,914 | 26,900 |
| 2015/02/25 | 2,926 | 2,947 | 2,917 | 2,930 | 21,400 |
| 2015/02/24 | 2,958 | 2,958 | 2,915 | 2,934 | 21,400 |
| 2015/02/23 | 2,996 | 3,005 | 2,913 | 2,930 | 41,300 |
| 2015/02/20 | 3,035 | 3,035 | 2,992 | 3,005 | 23,000 |
| 2015/02/19 | 3,045 | 3,050 | 3,005 | 3,005 | 10,100 |
| 2015/02/18 | 3,085 | 3,085 | 3,030 | 3,045 | 5,700 |
| 2015/02/17 | 3,035 | 3,065 | 3,005 | 3,065 | 10,000 |
| 2015/02/16 | 3,050 | 3,050 | 2,996 | 2,996 | 9,800 |
| 2015/02/13 | 3,045 | 3,065 | 3,010 | 3,010 | 10,500 |
| 2015/02/12 | 3,130 | 3,140 | 2,987 | 2,995 | 30,700 |
| 2015/02/10 | 3,105 | 3,115 | 3,060 | 3,080 | 28,800 |
| 2015/02/09 | 2,891 | 2,944 | 2,875 | 2,933 | 6,500 |
| 2015/02/06 | 2,874 | 2,919 | 2,874 | 2,891 | 8,500 |
| 2015/02/05 | 2,905 | 2,909 | 2,861 | 2,896 | 9,500 |
| 2015/02/04 | 2,908 | 2,952 | 2,900 | 2,937 | 15,600 |
| 2015/02/03 | 2,926 | 2,978 | 2,922 | 2,936 | 4,700 |
| 2015/02/02 | 2,960 | 2,960 | 2,909 | 2,920 | 10,900 |
| 2015/01/30 | 2,983 | 2,997 | 2,965 | 2,980 | 2,800 |
| 2015/01/29 | 2,981 | 3,005 | 2,970 | 2,971 | 3,700 |
| 2015/01/28 | 2,990 | 3,015 | 2,978 | 3,005 | 3,800 |
| 2015/01/27 | 3,005 | 3,035 | 3,000 | 3,015 | 4,100 |
| 2015/01/26 | 3,000 | 3,040 | 2,992 | 3,005 | 3,900 |
| 2015/01/23 | 3,015 | 3,035 | 2,991 | 3,035 | 7,200 |
| 2015/01/22 | 3,050 | 3,050 | 2,982 | 3,015 | 4,300 |
| 2015/01/21 | 3,080 | 3,080 | 3,020 | 3,050 | 3,100 |
| 2015/01/20 | 3,045 | 3,075 | 3,030 | 3,075 | 6,500 |
| 2015/01/19 | 3,075 | 3,075 | 3,000 | 3,020 | 4,600 |
| 2015/01/16 | 3,045 | 3,075 | 2,993 | 3,045 | 13,400 |
| 2015/01/15 | 3,035 | 3,105 | 3,000 | 3,080 | 18,000 |
| 2015/01/14 | 3,045 | 3,050 | 3,000 | 3,025 | 9,400 |
| 2015/01/13 | 3,030 | 3,050 | 2,979 | 3,045 | 17,800 |
| 2015/01/09 | 2,950 | 3,080 | 2,900 | 3,040 | 28,800 |
| 2015/01/08 | 2,853 | 2,949 | 2,853 | 2,949 | 18,800 |
| 2015/01/07 | 2,870 | 2,870 | 2,850 | 2,852 | 8,500 |
| 2015/01/06 | 2,820 | 2,855 | 2,820 | 2,850 | 9,200 |
| 2015/01/05 | 2,821 | 2,849 | 2,813 | 2,818 | 5,700 |