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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,418 | 1,449 | 1,394 | 1,406 | 45,400 |
| 2018/12/27 | 1,438 | 1,454 | 1,402 | 1,448 | 49,600 |
| 2018/12/26 | 1,378 | 1,425 | 1,378 | 1,399 | 56,900 |
| 2018/12/25 | 1,366 | 1,404 | 1,326 | 1,374 | 116,500 |
| 2018/12/21 | 1,420 | 1,437 | 1,365 | 1,420 | 70,600 |
| 2018/12/20 | 1,496 | 1,502 | 1,419 | 1,450 | 55,000 |
| 2018/12/19 | 1,520 | 1,541 | 1,474 | 1,513 | 66,300 |
| 2018/12/18 | 1,600 | 1,613 | 1,495 | 1,497 | 81,400 |
| 2018/12/17 | 1,631 | 1,664 | 1,543 | 1,614 | 84,900 |
| 2018/12/14 | 1,655 | 1,671 | 1,602 | 1,658 | 75,900 |
| 2018/12/13 | 1,550 | 1,676 | 1,550 | 1,658 | 73,700 |
| 2018/12/12 | 1,526 | 1,592 | 1,526 | 1,544 | 104,400 |
| 2018/12/11 | 1,506 | 1,581 | 1,493 | 1,541 | 87,400 |
| 2018/12/10 | 1,568 | 1,595 | 1,495 | 1,502 | 71,100 |
| 2018/12/07 | 1,599 | 1,617 | 1,522 | 1,558 | 56,200 |
| 2018/12/06 | 1,580 | 1,609 | 1,553 | 1,560 | 61,100 |
| 2018/12/05 | 1,601 | 1,617 | 1,532 | 1,571 | 122,000 |
| 2018/12/04 | 1,650 | 1,720 | 1,603 | 1,608 | 132,700 |
| 2018/12/03 | 1,591 | 1,657 | 1,589 | 1,640 | 129,300 |
| 2018/11/30 | 1,632 | 1,643 | 1,546 | 1,572 | 64,200 |
| 2018/11/29 | 1,690 | 1,696 | 1,617 | 1,618 | 62,400 |
| 2018/11/28 | 1,697 | 1,704 | 1,640 | 1,678 | 108,000 |
| 2018/11/27 | 1,640 | 1,687 | 1,608 | 1,683 | 90,800 |
| 2018/11/26 | 1,619 | 1,650 | 1,619 | 1,633 | 36,400 |
| 2018/11/22 | 1,610 | 1,655 | 1,584 | 1,606 | 44,100 |
| 2018/11/21 | 1,648 | 1,685 | 1,598 | 1,602 | 46,800 |
| 2018/11/20 | 1,684 | 1,684 | 1,571 | 1,650 | 53,900 |
| 2018/11/19 | 1,603 | 1,711 | 1,572 | 1,655 | 120,100 |
| 2018/11/16 | 1,544 | 1,739 | 1,522 | 1,643 | 344,200 |
| 2018/11/15 | 1,584 | 1,584 | 1,564 | 1,584 | 89,900 |
| 2018/11/14 | 1,298 | 1,324 | 1,250 | 1,284 | 45,500 |
| 2018/11/13 | 1,280 | 1,308 | 1,240 | 1,286 | 40,000 |
| 2018/11/12 | 1,380 | 1,380 | 1,300 | 1,305 | 46,000 |
| 2018/11/09 | 1,345 | 1,394 | 1,345 | 1,387 | 22,800 |
| 2018/11/08 | 1,357 | 1,367 | 1,334 | 1,351 | 25,200 |
| 2018/11/07 | 1,320 | 1,370 | 1,314 | 1,333 | 31,800 |
| 2018/11/06 | 1,357 | 1,364 | 1,298 | 1,304 | 51,000 |
| 2018/11/05 | 1,328 | 1,375 | 1,328 | 1,346 | 39,600 |
| 2018/11/02 | 1,387 | 1,408 | 1,351 | 1,354 | 51,200 |
| 2018/11/01 | 1,382 | 1,408 | 1,371 | 1,394 | 46,400 |
| 2018/10/31 | 1,350 | 1,395 | 1,335 | 1,390 | 57,800 |
| 2018/10/30 | 1,226 | 1,387 | 1,221 | 1,387 | 88,500 |
| 2018/10/29 | 1,255 | 1,273 | 1,222 | 1,224 | 43,100 |
| 2018/10/26 | 1,289 | 1,312 | 1,259 | 1,264 | 45,300 |
| 2018/10/25 | 1,321 | 1,330 | 1,272 | 1,275 | 46,300 |
| 2018/10/24 | 1,379 | 1,389 | 1,340 | 1,371 | 27,400 |
| 2018/10/23 | 1,390 | 1,406 | 1,345 | 1,385 | 51,100 |
| 2018/10/22 | 1,378 | 1,441 | 1,360 | 1,409 | 55,100 |
| 2018/10/19 | 1,378 | 1,412 | 1,359 | 1,401 | 17,600 |
| 2018/10/18 | 1,371 | 1,410 | 1,367 | 1,371 | 38,800 |
| 2018/10/17 | 1,378 | 1,396 | 1,333 | 1,371 | 102,700 |
| 2018/10/16 | 1,397 | 1,412 | 1,338 | 1,351 | 53,000 |
| 2018/10/15 | 1,423 | 1,428 | 1,384 | 1,400 | 112,100 |
| 2018/10/12 | 1,390 | 1,465 | 1,390 | 1,453 | 61,800 |
| 2018/10/11 | 1,400 | 1,430 | 1,385 | 1,417 | 54,900 |
| 2018/10/10 | 1,465 | 1,501 | 1,442 | 1,456 | 57,900 |
| 2018/10/09 | 1,466 | 1,474 | 1,421 | 1,472 | 42,100 |
| 2018/10/05 | 1,501 | 1,506 | 1,468 | 1,478 | 50,400 |
| 2018/10/04 | 1,522 | 1,533 | 1,495 | 1,508 | 51,900 |
| 2018/10/03 | 1,527 | 1,539 | 1,479 | 1,522 | 107,500 |
| 2018/10/02 | 1,636 | 1,647 | 1,521 | 1,541 | 182,900 |
| 2018/10/01 | 1,621 | 1,649 | 1,580 | 1,637 | 54,900 |
| 2018/09/28 | 1,613 | 1,650 | 1,599 | 1,616 | 43,700 |
| 2018/09/27 | 1,650 | 1,650 | 1,591 | 1,613 | 54,900 |
| 2018/09/26 | 1,647 | 1,691 | 1,641 | 1,644 | 51,900 |
| 2018/09/25 | 1,619 | 1,663 | 1,619 | 1,657 | 51,600 |
| 2018/09/21 | 1,616 | 1,641 | 1,603 | 1,619 | 59,200 |
| 2018/09/20 | 1,599 | 1,629 | 1,562 | 1,613 | 105,700 |
| 2018/09/19 | 1,576 | 1,619 | 1,573 | 1,592 | 74,800 |
| 2018/09/18 | 1,551 | 1,611 | 1,551 | 1,578 | 65,700 |
| 2018/09/14 | 1,568 | 1,604 | 1,557 | 1,577 | 90,700 |
| 2018/09/13 | 1,595 | 1,624 | 1,575 | 1,581 | 48,100 |
| 2018/09/12 | 1,597 | 1,625 | 1,569 | 1,605 | 47,900 |
| 2018/09/11 | 1,638 | 1,669 | 1,606 | 1,611 | 53,200 |
| 2018/09/10 | 1,622 | 1,677 | 1,595 | 1,658 | 56,900 |
| 2018/09/07 | 1,643 | 1,666 | 1,609 | 1,636 | 57,600 |
| 2018/09/06 | 1,667 | 1,669 | 1,614 | 1,644 | 72,600 |
| 2018/09/05 | 1,707 | 1,722 | 1,652 | 1,667 | 78,800 |
| 2018/09/04 | 1,698 | 1,738 | 1,657 | 1,683 | 87,800 |
| 2018/09/03 | 1,697 | 1,729 | 1,686 | 1,703 | 117,800 |
| 2018/08/31 | 1,696 | 1,775 | 1,668 | 1,743 | 113,800 |
| 2018/08/30 | 1,618 | 1,752 | 1,611 | 1,721 | 158,900 |
| 2018/08/29 | 1,605 | 1,633 | 1,565 | 1,611 | 177,600 |
| 2018/08/28 | 1,610 | 1,678 | 1,581 | 1,635 | 270,500 |
| 2018/08/27 | 1,600 | 1,620 | 1,518 | 1,604 | 260,400 |
| 2018/08/24 | 1,691 | 1,812 | 1,616 | 1,626 | 409,500 |
| 2018/08/23 | 1,642 | 1,762 | 1,580 | 1,712 | 355,800 |
| 2018/08/22 | 1,492 | 1,720 | 1,492 | 1,663 | 468,300 |
| 2018/08/21 | 1,513 | 1,552 | 1,457 | 1,466 | 77,500 |
| 2018/08/20 | 1,542 | 1,612 | 1,513 | 1,523 | 155,000 |
| 2018/08/17 | 1,494 | 1,556 | 1,450 | 1,544 | 113,700 |
| 2018/08/16 | 1,450 | 1,535 | 1,373 | 1,502 | 341,500 |
| 2018/08/15 | 1,486 | 1,486 | 1,331 | 1,404 | 458,000 |
| 2018/08/14 | 1,720 | 1,801 | 1,685 | 1,686 | 202,700 |
| 2018/08/13 | 1,742 | 1,747 | 1,670 | 1,731 | 117,400 |
| 2018/08/10 | 1,729 | 1,771 | 1,701 | 1,751 | 64,000 |
| 2018/08/09 | 1,742 | 1,767 | 1,698 | 1,746 | 27,500 |
| 2018/08/08 | 1,696 | 1,775 | 1,693 | 1,733 | 57,900 |
| 2018/08/07 | 1,707 | 1,727 | 1,670 | 1,703 | 125,800 |
| 2018/08/06 | 1,716 | 1,760 | 1,711 | 1,733 | 93,700 |
| 2018/08/03 | 1,818 | 1,818 | 1,730 | 1,750 | 55,200 |
| 2018/08/02 | 1,795 | 1,861 | 1,795 | 1,818 | 65,300 |
| 2018/08/01 | 1,711 | 1,830 | 1,711 | 1,790 | 110,200 |
| 2018/07/31 | 1,800 | 1,813 | 1,712 | 1,715 | 207,400 |
| 2018/07/30 | 1,807 | 1,843 | 1,758 | 1,817 | 148,900 |
| 2018/07/27 | 1,876 | 1,876 | 1,800 | 1,807 | 139,300 |
| 2018/07/26 | 1,884 | 1,939 | 1,827 | 1,912 | 100,700 |
| 2018/07/25 | 1,826 | 1,894 | 1,802 | 1,888 | 95,700 |
| 2018/07/24 | 1,815 | 1,891 | 1,790 | 1,870 | 114,300 |
| 2018/07/23 | 1,900 | 1,901 | 1,786 | 1,829 | 167,500 |
| 2018/07/20 | 1,907 | 1,994 | 1,906 | 1,936 | 97,500 |
| 2018/07/19 | 1,910 | 1,958 | 1,910 | 1,921 | 118,500 |
| 2018/07/18 | 1,873 | 1,949 | 1,786 | 1,907 | 294,100 |
| 2018/07/17 | 2,118 | 2,147 | 1,869 | 1,891 | 413,300 |
| 2018/07/13 | 1,974 | 2,174 | 1,970 | 2,164 | 313,800 |
| 2018/07/12 | 2,030 | 2,090 | 1,970 | 1,998 | 248,700 |
| 2018/07/11 | 1,969 | 2,030 | 1,924 | 1,985 | 223,300 |
| 2018/07/10 | 1,949 | 2,008 | 1,890 | 1,968 | 234,900 |
| 2018/07/09 | 1,960 | 2,040 | 1,937 | 1,950 | 407,000 |
| 2018/07/06 | 1,910 | 1,977 | 1,865 | 1,972 | 173,700 |
| 2018/07/05 | 1,878 | 1,920 | 1,847 | 1,910 | 154,600 |
| 2018/07/04 | 1,835 | 1,913 | 1,791 | 1,890 | 123,800 |
| 2018/07/03 | 1,914 | 1,920 | 1,820 | 1,835 | 121,900 |
| 2018/07/02 | 1,923 | 1,935 | 1,836 | 1,915 | 171,600 |
| 2018/06/29 | 1,858 | 1,935 | 1,808 | 1,932 | 181,500 |
| 2018/06/28 | 1,896 | 1,896 | 1,776 | 1,858 | 169,400 |
| 2018/06/27 | 1,930 | 1,930 | 1,808 | 1,900 | 171,500 |
| 2018/06/26 | 1,849 | 1,942 | 1,822 | 1,865 | 199,800 |
| 2018/06/25 | 1,937 | 2,010 | 1,767 | 1,827 | 405,100 |
| 2018/06/22 | 1,877 | 2,069 | 1,870 | 2,050 | 632,500 |
| 2018/06/21 | 1,952 | 1,960 | 1,820 | 1,889 | 574,100 |
| 2018/06/20 | 2,003 | 2,003 | 1,771 | 2,002 | 1,707,600 |
| 2018/06/19 | 1,500 | 1,640 | 1,485 | 1,603 | 360,800 |
| 2018/06/18 | 1,460 | 1,498 | 1,441 | 1,481 | 238,100 |
| 2018/06/15 | 1,430 | 1,478 | 1,390 | 1,470 | 187,000 |
| 2018/06/14 | 1,326 | 1,448 | 1,326 | 1,434 | 194,200 |
| 2018/06/13 | 1,336 | 1,346 | 1,324 | 1,330 | 73,700 |
| 2018/06/12 | 1,345 | 1,345 | 1,319 | 1,340 | 96,000 |
| 2018/06/11 | 1,300 | 1,352 | 1,291 | 1,345 | 132,000 |
| 2018/06/08 | 1,285 | 1,300 | 1,247 | 1,300 | 86,900 |
| 2018/06/07 | 1,235 | 1,285 | 1,215 | 1,285 | 155,000 |
| 2018/06/06 | 1,196 | 1,239 | 1,176 | 1,231 | 100,700 |
| 2018/06/05 | 1,186 | 1,207 | 1,181 | 1,196 | 70,200 |
| 2018/06/04 | 1,186 | 1,197 | 1,180 | 1,193 | 27,100 |
| 2018/06/01 | 1,185 | 1,199 | 1,172 | 1,193 | 23,000 |
| 2018/05/31 | 1,190 | 1,192 | 1,165 | 1,189 | 24,500 |
| 2018/05/30 | 1,178 | 1,195 | 1,172 | 1,188 | 24,500 |
| 2018/05/29 | 1,181 | 1,205 | 1,157 | 1,195 | 41,100 |
| 2018/05/28 | 1,200 | 1,223 | 1,183 | 1,191 | 68,800 |
| 2018/05/25 | 1,136 | 1,206 | 1,129 | 1,195 | 72,000 |
| 2018/05/24 | 1,165 | 1,172 | 1,142 | 1,145 | 24,500 |
| 2018/05/23 | 1,190 | 1,190 | 1,155 | 1,165 | 31,600 |
| 2018/05/22 | 1,162 | 1,211 | 1,162 | 1,194 | 95,000 |
| 2018/05/21 | 1,150 | 1,178 | 1,133 | 1,152 | 88,600 |
| 2018/05/18 | 1,190 | 1,218 | 1,137 | 1,150 | 136,200 |
| 2018/05/17 | 1,150 | 1,194 | 1,145 | 1,173 | 109,800 |
| 2018/05/16 | 1,104 | 1,209 | 1,102 | 1,153 | 217,300 |
| 2018/05/15 | 1,074 | 1,094 | 1,046 | 1,088 | 46,600 |
| 2018/05/14 | 1,046 | 1,085 | 1,044 | 1,085 | 38,000 |
| 2018/05/11 | 1,056 | 1,060 | 1,037 | 1,049 | 21,800 |
| 2018/05/10 | 1,073 | 1,073 | 1,061 | 1,063 | 13,000 |
| 2018/05/09 | 1,094 | 1,094 | 1,070 | 1,076 | 16,500 |
| 2018/05/08 | 1,081 | 1,097 | 1,071 | 1,095 | 20,300 |
| 2018/05/07 | 1,066 | 1,108 | 1,061 | 1,087 | 49,300 |
| 2018/05/02 | 1,035 | 1,064 | 1,035 | 1,064 | 15,600 |
| 2018/05/01 | 1,041 | 1,044 | 1,034 | 1,039 | 15,400 |
| 2018/04/27 | 1,062 | 1,065 | 1,041 | 1,045 | 24,800 |
| 2018/04/26 | 1,088 | 1,089 | 1,061 | 1,071 | 30,700 |
| 2018/04/25 | 1,076 | 1,088 | 1,072 | 1,088 | 29,100 |
| 2018/04/24 | 1,054 | 1,078 | 1,050 | 1,078 | 33,400 |
| 2018/04/23 | 1,025 | 1,063 | 1,024 | 1,056 | 72,900 |
| 2018/04/20 | 1,025 | 1,038 | 1,024 | 1,029 | 26,900 |
| 2018/04/19 | 1,007 | 1,029 | 1,000 | 1,024 | 24,100 |
| 2018/04/18 | 992 | 1,016 | 992 | 1,014 | 19,300 |
| 2018/04/17 | 1,000 | 1,000 | 983 | 996 | 22,900 |
| 2018/04/16 | 1,013 | 1,013 | 994 | 998 | 22,700 |
| 2018/04/13 | 1,035 | 1,035 | 1,006 | 1,021 | 40,700 |
| 2018/04/12 | 963 | 1,038 | 963 | 1,035 | 83,700 |
| 2018/04/11 | 991 | 992 | 963 | 963 | 86,500 |
| 2018/04/10 | 1,000 | 1,003 | 987 | 992 | 32,500 |
| 2018/04/09 | 990 | 1,008 | 984 | 1,005 | 37,600 |
| 2018/04/06 | 983 | 997 | 978 | 990 | 37,800 |
| 2018/04/05 | 995 | 1,001 | 983 | 984 | 50,500 |
| 2018/04/04 | 1,004 | 1,010 | 992 | 997 | 33,400 |
| 2018/04/03 | 1,006 | 1,014 | 998 | 1,004 | 40,800 |
| 2018/04/02 | 1,049 | 1,056 | 1,016 | 1,016 | 45,800 |
| 2018/03/30 | 1,040 | 1,053 | 1,039 | 1,045 | 20,500 |
| 2018/03/29 | 1,034 | 1,048 | 1,024 | 1,038 | 40,800 |
| 2018/03/28 | 1,032 | 1,049 | 1,031 | 1,034 | 51,300 |
| 2018/03/27 | 1,062 | 1,083 | 1,062 | 1,081 | 42,800 |
| 2018/03/26 | 1,040 | 1,054 | 1,021 | 1,052 | 28,800 |
| 2018/03/23 | 1,070 | 1,071 | 1,044 | 1,046 | 36,900 |
| 2018/03/22 | 1,079 | 1,090 | 1,074 | 1,080 | 40,400 |
| 2018/03/20 | 1,083 | 1,083 | 1,070 | 1,080 | 25,700 |
| 2018/03/19 | 1,113 | 1,113 | 1,087 | 1,087 | 36,700 |
| 2018/03/16 | 1,136 | 1,136 | 1,116 | 1,117 | 20,300 |
| 2018/03/15 | 1,145 | 1,159 | 1,136 | 1,136 | 25,300 |
| 2018/03/14 | 1,143 | 1,153 | 1,131 | 1,150 | 61,100 |
| 2018/03/13 | 1,128 | 1,158 | 1,127 | 1,146 | 61,000 |
| 2018/03/12 | 1,155 | 1,155 | 1,122 | 1,143 | 37,600 |
| 2018/03/09 | 1,165 | 1,165 | 1,130 | 1,141 | 82,200 |
| 2018/03/08 | 1,116 | 1,169 | 1,116 | 1,139 | 91,900 |
| 2018/03/07 | 1,127 | 1,146 | 1,118 | 1,120 | 53,800 |
| 2018/03/06 | 1,110 | 1,149 | 1,108 | 1,147 | 62,300 |
| 2018/03/05 | 1,115 | 1,144 | 1,098 | 1,106 | 56,000 |
| 2018/03/02 | 1,106 | 1,123 | 1,104 | 1,115 | 35,400 |
| 2018/03/01 | 1,130 | 1,137 | 1,116 | 1,123 | 39,100 |
| 2018/02/28 | 1,120 | 1,148 | 1,119 | 1,143 | 70,000 |
| 2018/02/27 | 1,135 | 1,136 | 1,102 | 1,125 | 54,300 |
| 2018/02/26 | 1,095 | 1,139 | 1,087 | 1,131 | 111,500 |
| 2018/02/23 | 1,092 | 1,095 | 1,072 | 1,094 | 53,000 |
| 2018/02/22 | 1,042 | 1,096 | 1,040 | 1,092 | 109,600 |
| 2018/02/21 | 1,041 | 1,055 | 1,040 | 1,042 | 31,100 |
| 2018/02/20 | 1,027 | 1,053 | 1,023 | 1,049 | 69,100 |
| 2018/02/19 | 980 | 1,022 | 980 | 1,022 | 55,300 |
| 2018/02/16 | 955 | 977 | 942 | 972 | 106,800 |
| 2018/02/15 | 957 | 957 | 922 | 944 | 151,000 |
| 2018/02/14 | 991 | 998 | 917 | 963 | 269,600 |
| 2018/02/13 | 1,050 | 1,051 | 1,016 | 1,018 | 56,100 |
| 2018/02/09 | 1,008 | 1,043 | 1,008 | 1,041 | 71,100 |
| 2018/02/08 | 1,033 | 1,054 | 1,026 | 1,046 | 53,700 |
| 2018/02/07 | 1,030 | 1,054 | 1,027 | 1,035 | 78,100 |
| 2018/02/06 | 1,010 | 1,013 | 984 | 1,006 | 265,600 |
| 2018/02/05 | 1,070 | 1,073 | 1,046 | 1,063 | 112,100 |
| 2018/02/02 | 1,056 | 1,079 | 1,046 | 1,075 | 106,500 |
| 2018/02/01 | 1,063 | 1,068 | 1,045 | 1,056 | 35,300 |
| 2018/01/31 | 1,040 | 1,072 | 1,038 | 1,056 | 52,100 |
| 2018/01/30 | 1,065 | 1,065 | 1,037 | 1,040 | 53,000 |
| 2018/01/29 | 1,080 | 1,085 | 1,061 | 1,067 | 44,700 |
| 2018/01/26 | 1,055 | 1,086 | 1,055 | 1,078 | 66,200 |
| 2018/01/25 | 1,054 | 1,056 | 1,040 | 1,043 | 38,300 |
| 2018/01/24 | 1,041 | 1,063 | 1,035 | 1,054 | 58,900 |
| 2018/01/23 | 1,043 | 1,046 | 1,029 | 1,042 | 51,900 |
| 2018/01/22 | 1,022 | 1,042 | 1,022 | 1,037 | 58,700 |
| 2018/01/19 | 1,028 | 1,036 | 1,014 | 1,018 | 47,700 |
| 2018/01/18 | 1,052 | 1,058 | 1,014 | 1,016 | 71,300 |
| 2018/01/17 | 1,067 | 1,068 | 1,034 | 1,040 | 102,100 |
| 2018/01/16 | 1,075 | 1,080 | 1,062 | 1,065 | 67,700 |
| 2018/01/15 | 1,090 | 1,093 | 1,073 | 1,076 | 62,400 |
| 2018/01/12 | 1,112 | 1,125 | 1,086 | 1,093 | 72,100 |
| 2018/01/11 | 1,127 | 1,134 | 1,112 | 1,120 | 31,800 |
| 2018/01/10 | 1,136 | 1,143 | 1,076 | 1,135 | 108,700 |
| 2018/01/09 | 1,155 | 1,155 | 1,125 | 1,145 | 57,200 |
| 2018/01/05 | 1,141 | 1,164 | 1,127 | 1,152 | 36,200 |
| 2018/01/04 | 1,177 | 1,178 | 1,124 | 1,140 | 64,000 |