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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,617 | 1,664 | 1,599 | 1,656 | 41,600 |
| 2021/12/29 | 1,537 | 1,682 | 1,537 | 1,657 | 114,500 |
| 2021/12/28 | 1,532 | 1,540 | 1,507 | 1,525 | 119,200 |
| 2021/12/27 | 1,534 | 1,553 | 1,513 | 1,515 | 61,500 |
| 2021/12/24 | 1,579 | 1,598 | 1,545 | 1,553 | 43,800 |
| 2021/12/23 | 1,572 | 1,609 | 1,570 | 1,582 | 46,900 |
| 2021/12/22 | 1,550 | 1,600 | 1,545 | 1,596 | 62,000 |
| 2021/12/21 | 1,574 | 1,578 | 1,540 | 1,554 | 41,400 |
| 2021/12/20 | 1,592 | 1,597 | 1,571 | 1,577 | 31,000 |
| 2021/12/17 | 1,632 | 1,635 | 1,600 | 1,605 | 35,700 |
| 2021/12/16 | 1,681 | 1,684 | 1,638 | 1,642 | 36,400 |
| 2021/12/15 | 1,701 | 1,720 | 1,666 | 1,673 | 29,000 |
| 2021/12/14 | 1,698 | 1,729 | 1,680 | 1,711 | 31,100 |
| 2021/12/13 | 1,702 | 1,722 | 1,685 | 1,700 | 46,700 |
| 2021/12/10 | 1,724 | 1,724 | 1,682 | 1,693 | 49,800 |
| 2021/12/09 | 1,753 | 1,763 | 1,723 | 1,724 | 55,700 |
| 2021/12/08 | 1,759 | 1,784 | 1,755 | 1,777 | 49,700 |
| 2021/12/07 | 1,736 | 1,768 | 1,724 | 1,764 | 33,700 |
| 2021/12/06 | 1,781 | 1,791 | 1,708 | 1,722 | 52,400 |
| 2021/12/03 | 1,739 | 1,786 | 1,726 | 1,776 | 70,500 |
| 2021/12/02 | 1,720 | 1,799 | 1,706 | 1,735 | 132,700 |
| 2021/12/01 | 1,701 | 1,750 | 1,680 | 1,730 | 82,300 |
| 2021/11/30 | 1,755 | 1,839 | 1,706 | 1,713 | 220,600 |
| 2021/11/29 | 1,690 | 1,780 | 1,660 | 1,754 | 290,800 |
| 2021/11/26 | 1,614 | 1,736 | 1,582 | 1,727 | 437,400 |
| 2021/11/25 | 1,550 | 1,623 | 1,548 | 1,614 | 113,100 |
| 2021/11/24 | 1,526 | 1,566 | 1,520 | 1,549 | 74,500 |
| 2021/11/22 | 1,510 | 1,528 | 1,490 | 1,528 | 45,300 |
| 2021/11/19 | 1,535 | 1,535 | 1,503 | 1,513 | 86,400 |
| 2021/11/18 | 1,586 | 1,590 | 1,518 | 1,535 | 103,400 |
| 2021/11/17 | 1,582 | 1,605 | 1,556 | 1,600 | 60,500 |
| 2021/11/16 | 1,609 | 1,617 | 1,566 | 1,582 | 92,800 |
| 2021/11/15 | 1,487 | 1,630 | 1,484 | 1,624 | 298,400 |
| 2021/11/12 | 1,449 | 1,470 | 1,448 | 1,462 | 55,100 |
| 2021/11/11 | 1,441 | 1,447 | 1,436 | 1,437 | 24,800 |
| 2021/11/10 | 1,438 | 1,452 | 1,428 | 1,449 | 30,700 |
| 2021/11/09 | 1,460 | 1,472 | 1,431 | 1,431 | 50,000 |
| 2021/11/08 | 1,452 | 1,464 | 1,430 | 1,460 | 27,400 |
| 2021/11/05 | 1,453 | 1,455 | 1,426 | 1,452 | 38,600 |
| 2021/11/04 | 1,443 | 1,465 | 1,443 | 1,453 | 39,200 |
| 2021/11/02 | 1,454 | 1,459 | 1,432 | 1,443 | 24,900 |
| 2021/11/01 | 1,428 | 1,458 | 1,427 | 1,449 | 62,500 |
| 2021/10/29 | 1,429 | 1,430 | 1,404 | 1,421 | 26,800 |
| 2021/10/28 | 1,386 | 1,426 | 1,386 | 1,421 | 66,100 |
| 2021/10/27 | 1,413 | 1,418 | 1,367 | 1,385 | 114,600 |
| 2021/10/26 | 1,420 | 1,434 | 1,409 | 1,413 | 56,200 |
| 2021/10/25 | 1,449 | 1,450 | 1,415 | 1,415 | 35,300 |
| 2021/10/22 | 1,462 | 1,474 | 1,445 | 1,445 | 33,100 |
| 2021/10/21 | 1,480 | 1,486 | 1,458 | 1,462 | 34,500 |
| 2021/10/20 | 1,498 | 1,500 | 1,484 | 1,485 | 21,500 |
| 2021/10/19 | 1,475 | 1,495 | 1,471 | 1,489 | 22,800 |
| 2021/10/18 | 1,487 | 1,496 | 1,472 | 1,479 | 29,600 |
| 2021/10/15 | 1,466 | 1,488 | 1,463 | 1,486 | 27,500 |
| 2021/10/14 | 1,479 | 1,494 | 1,461 | 1,463 | 37,600 |
| 2021/10/13 | 1,502 | 1,507 | 1,477 | 1,479 | 44,600 |
| 2021/10/12 | 1,520 | 1,528 | 1,505 | 1,506 | 37,400 |
| 2021/10/11 | 1,517 | 1,543 | 1,511 | 1,529 | 42,100 |
| 2021/10/08 | 1,502 | 1,532 | 1,502 | 1,521 | 33,900 |
| 2021/10/07 | 1,519 | 1,527 | 1,487 | 1,501 | 65,600 |
| 2021/10/06 | 1,565 | 1,567 | 1,506 | 1,508 | 84,800 |
| 2021/10/05 | 1,552 | 1,554 | 1,519 | 1,534 | 67,500 |
| 2021/10/04 | 1,594 | 1,621 | 1,574 | 1,574 | 83,900 |
| 2021/10/01 | 1,614 | 1,628 | 1,586 | 1,594 | 63,700 |
| 2021/09/30 | 1,621 | 1,640 | 1,596 | 1,630 | 55,700 |
| 2021/09/29 | 1,601 | 1,615 | 1,585 | 1,615 | 58,200 |
| 2021/09/28 | 1,647 | 1,648 | 1,605 | 1,622 | 41,800 |
| 2021/09/27 | 1,650 | 1,668 | 1,630 | 1,644 | 46,200 |
| 2021/09/24 | 1,649 | 1,677 | 1,634 | 1,665 | 91,800 |
| 2021/09/22 | 1,619 | 1,655 | 1,615 | 1,637 | 89,500 |
| 2021/09/21 | 1,594 | 1,644 | 1,583 | 1,634 | 93,800 |
| 2021/09/17 | 1,599 | 1,656 | 1,599 | 1,644 | 107,400 |
| 2021/09/16 | 1,634 | 1,638 | 1,592 | 1,606 | 80,400 |
| 2021/09/15 | 1,653 | 1,653 | 1,613 | 1,628 | 109,700 |
| 2021/09/14 | 1,666 | 1,685 | 1,651 | 1,653 | 110,600 |
| 2021/09/13 | 1,672 | 1,685 | 1,640 | 1,675 | 140,700 |
| 2021/09/10 | 1,635 | 1,663 | 1,618 | 1,663 | 141,100 |
| 2021/09/09 | 1,624 | 1,667 | 1,618 | 1,624 | 189,600 |
| 2021/09/08 | 1,693 | 1,709 | 1,610 | 1,625 | 508,600 |
| 2021/09/07 | 1,573 | 1,573 | 1,517 | 1,522 | 67,000 |
| 2021/09/06 | 1,600 | 1,600 | 1,544 | 1,558 | 84,600 |
| 2021/09/03 | 1,604 | 1,623 | 1,589 | 1,592 | 72,000 |
| 2021/09/02 | 1,621 | 1,632 | 1,567 | 1,609 | 113,600 |
| 2021/09/01 | 1,634 | 1,700 | 1,618 | 1,618 | 206,800 |
| 2021/08/31 | 1,649 | 1,660 | 1,630 | 1,642 | 73,400 |
| 2021/08/30 | 1,605 | 1,630 | 1,602 | 1,627 | 81,400 |
| 2021/08/27 | 1,610 | 1,625 | 1,590 | 1,602 | 87,300 |
| 2021/08/26 | 1,578 | 1,625 | 1,567 | 1,613 | 139,800 |
| 2021/08/25 | 1,505 | 1,566 | 1,504 | 1,561 | 109,900 |
| 2021/08/24 | 1,512 | 1,524 | 1,493 | 1,501 | 48,600 |
| 2021/08/23 | 1,480 | 1,512 | 1,474 | 1,512 | 99,800 |
| 2021/08/20 | 1,478 | 1,493 | 1,456 | 1,461 | 75,700 |
| 2021/08/19 | 1,478 | 1,500 | 1,449 | 1,450 | 65,500 |
| 2021/08/18 | 1,458 | 1,481 | 1,434 | 1,481 | 52,400 |
| 2021/08/17 | 1,504 | 1,524 | 1,464 | 1,466 | 78,700 |
| 2021/08/16 | 1,428 | 1,505 | 1,427 | 1,496 | 184,700 |
| 2021/08/13 | 1,448 | 1,474 | 1,448 | 1,455 | 109,400 |
| 2021/08/12 | 1,426 | 1,443 | 1,418 | 1,434 | 74,700 |
| 2021/08/11 | 1,420 | 1,429 | 1,405 | 1,428 | 47,700 |
| 2021/08/10 | 1,392 | 1,417 | 1,390 | 1,415 | 56,400 |
| 2021/08/06 | 1,390 | 1,400 | 1,381 | 1,397 | 64,700 |
| 2021/08/05 | 1,401 | 1,419 | 1,390 | 1,402 | 51,200 |
| 2021/08/04 | 1,440 | 1,440 | 1,400 | 1,400 | 74,900 |
| 2021/08/03 | 1,461 | 1,464 | 1,439 | 1,455 | 53,500 |
| 2021/08/02 | 1,473 | 1,473 | 1,443 | 1,461 | 59,500 |
| 2021/07/30 | 1,465 | 1,483 | 1,461 | 1,473 | 52,900 |
| 2021/07/29 | 1,470 | 1,483 | 1,465 | 1,480 | 68,800 |
| 2021/07/28 | 1,441 | 1,465 | 1,441 | 1,462 | 61,500 |
| 2021/07/27 | 1,446 | 1,446 | 1,426 | 1,439 | 40,000 |
| 2021/07/26 | 1,415 | 1,453 | 1,410 | 1,444 | 80,800 |
| 2021/07/21 | 1,409 | 1,422 | 1,395 | 1,396 | 41,100 |
| 2021/07/20 | 1,395 | 1,417 | 1,384 | 1,410 | 43,800 |
| 2021/07/19 | 1,400 | 1,416 | 1,392 | 1,408 | 48,600 |
| 2021/07/16 | 1,400 | 1,404 | 1,392 | 1,396 | 33,000 |
| 2021/07/15 | 1,415 | 1,446 | 1,404 | 1,405 | 63,600 |
| 2021/07/14 | 1,387 | 1,413 | 1,381 | 1,409 | 53,700 |
| 2021/07/13 | 1,400 | 1,409 | 1,377 | 1,378 | 54,000 |
| 2021/07/12 | 1,387 | 1,403 | 1,376 | 1,397 | 95,200 |
| 2021/07/09 | 1,361 | 1,366 | 1,341 | 1,362 | 88,000 |
| 2021/07/08 | 1,403 | 1,404 | 1,360 | 1,376 | 116,200 |
| 2021/07/07 | 1,432 | 1,432 | 1,403 | 1,405 | 81,200 |
| 2021/07/06 | 1,433 | 1,450 | 1,412 | 1,445 | 65,700 |
| 2021/07/05 | 1,418 | 1,465 | 1,413 | 1,439 | 100,500 |
| 2021/07/02 | 1,411 | 1,438 | 1,398 | 1,418 | 112,600 |
| 2021/07/01 | 1,427 | 1,432 | 1,408 | 1,414 | 76,000 |
| 2021/06/30 | 1,431 | 1,433 | 1,413 | 1,428 | 100,200 |
| 2021/06/29 | 1,445 | 1,453 | 1,426 | 1,437 | 79,900 |
| 2021/06/28 | 1,445 | 1,467 | 1,443 | 1,462 | 58,900 |
| 2021/06/25 | 1,440 | 1,476 | 1,431 | 1,450 | 79,800 |
| 2021/06/24 | 1,460 | 1,464 | 1,441 | 1,443 | 56,000 |
| 2021/06/23 | 1,466 | 1,476 | 1,444 | 1,445 | 40,000 |
| 2021/06/22 | 1,465 | 1,483 | 1,450 | 1,466 | 55,000 |
| 2021/06/21 | 1,449 | 1,460 | 1,425 | 1,447 | 82,700 |
| 2021/06/18 | 1,488 | 1,488 | 1,455 | 1,459 | 84,700 |
| 2021/06/17 | 1,493 | 1,498 | 1,478 | 1,488 | 58,200 |
| 2021/06/16 | 1,506 | 1,506 | 1,481 | 1,487 | 73,000 |
| 2021/06/15 | 1,500 | 1,527 | 1,494 | 1,514 | 67,900 |
| 2021/06/14 | 1,476 | 1,502 | 1,475 | 1,498 | 71,400 |
| 2021/06/11 | 1,507 | 1,515 | 1,467 | 1,467 | 101,600 |
| 2021/06/10 | 1,517 | 1,524 | 1,499 | 1,507 | 68,800 |
| 2021/06/09 | 1,505 | 1,526 | 1,504 | 1,512 | 67,200 |
| 2021/06/08 | 1,491 | 1,524 | 1,491 | 1,519 | 57,100 |
| 2021/06/07 | 1,495 | 1,517 | 1,484 | 1,491 | 76,100 |
| 2021/06/04 | 1,514 | 1,514 | 1,476 | 1,480 | 85,600 |
| 2021/06/03 | 1,508 | 1,530 | 1,497 | 1,522 | 62,300 |
| 2021/06/02 | 1,508 | 1,520 | 1,490 | 1,508 | 80,000 |
| 2021/06/01 | 1,466 | 1,514 | 1,458 | 1,507 | 83,600 |
| 2021/05/31 | 1,488 | 1,493 | 1,448 | 1,456 | 88,000 |
| 2021/05/28 | 1,450 | 1,492 | 1,447 | 1,489 | 100,700 |
| 2021/05/27 | 1,462 | 1,478 | 1,445 | 1,447 | 95,100 |
| 2021/05/26 | 1,467 | 1,480 | 1,453 | 1,462 | 97,400 |
| 2021/05/25 | 1,511 | 1,515 | 1,461 | 1,464 | 256,800 |
| 2021/05/24 | 1,532 | 1,532 | 1,498 | 1,500 | 103,600 |
| 2021/05/21 | 1,549 | 1,560 | 1,531 | 1,542 | 70,100 |
| 2021/05/20 | 1,566 | 1,583 | 1,530 | 1,543 | 120,400 |
| 2021/05/19 | 1,538 | 1,602 | 1,532 | 1,581 | 101,700 |
| 2021/05/18 | 1,488 | 1,559 | 1,488 | 1,552 | 139,200 |
| 2021/05/17 | 1,500 | 1,529 | 1,470 | 1,487 | 413,600 |
| 2021/05/14 | 1,671 | 1,705 | 1,663 | 1,700 | 116,700 |
| 2021/05/13 | 1,670 | 1,684 | 1,622 | 1,657 | 149,400 |
| 2021/05/12 | 1,687 | 1,706 | 1,678 | 1,688 | 92,800 |
| 2021/05/11 | 1,703 | 1,706 | 1,672 | 1,686 | 87,300 |
| 2021/05/10 | 1,717 | 1,717 | 1,690 | 1,696 | 62,600 |
| 2021/05/07 | 1,691 | 1,729 | 1,690 | 1,711 | 106,700 |
| 2021/05/06 | 1,697 | 1,712 | 1,671 | 1,690 | 106,300 |
| 2021/04/30 | 1,683 | 1,697 | 1,676 | 1,683 | 78,000 |
| 2021/04/28 | 1,690 | 1,697 | 1,670 | 1,678 | 83,100 |
| 2021/04/27 | 1,687 | 1,710 | 1,683 | 1,699 | 66,800 |
| 2021/04/26 | 1,702 | 1,705 | 1,680 | 1,681 | 89,600 |
| 2021/04/23 | 1,680 | 1,717 | 1,670 | 1,702 | 72,500 |
| 2021/04/22 | 1,688 | 1,697 | 1,668 | 1,678 | 74,400 |
| 2021/04/21 | 1,720 | 1,728 | 1,664 | 1,667 | 138,300 |
| 2021/04/20 | 1,724 | 1,753 | 1,710 | 1,731 | 78,300 |
| 2021/04/19 | 1,725 | 1,742 | 1,718 | 1,739 | 77,200 |
| 2021/04/16 | 1,716 | 1,725 | 1,700 | 1,720 | 72,900 |
| 2021/04/15 | 1,703 | 1,715 | 1,685 | 1,703 | 69,000 |
| 2021/04/14 | 1,727 | 1,746 | 1,705 | 1,706 | 117,000 |
| 2021/04/13 | 1,728 | 1,749 | 1,715 | 1,719 | 68,400 |
| 2021/04/12 | 1,739 | 1,739 | 1,703 | 1,717 | 80,200 |
| 2021/04/09 | 1,728 | 1,748 | 1,707 | 1,742 | 122,200 |
| 2021/04/08 | 1,730 | 1,739 | 1,703 | 1,711 | 67,600 |
| 2021/04/07 | 1,709 | 1,731 | 1,708 | 1,722 | 71,500 |
| 2021/04/06 | 1,744 | 1,752 | 1,701 | 1,714 | 110,100 |
| 2021/04/05 | 1,750 | 1,772 | 1,730 | 1,737 | 139,000 |
| 2021/04/02 | 1,703 | 1,740 | 1,697 | 1,737 | 97,400 |
| 2021/04/01 | 1,696 | 1,714 | 1,681 | 1,702 | 92,200 |
| 2021/03/31 | 1,686 | 1,716 | 1,667 | 1,686 | 138,700 |
| 2021/03/30 | 1,678 | 1,722 | 1,663 | 1,685 | 220,200 |
| 2021/03/29 | 1,739 | 1,750 | 1,679 | 1,687 | 229,600 |
| 2021/03/26 | 1,716 | 1,745 | 1,714 | 1,730 | 104,800 |
| 2021/03/25 | 1,692 | 1,714 | 1,690 | 1,711 | 78,600 |
| 2021/03/24 | 1,720 | 1,725 | 1,687 | 1,697 | 133,000 |
| 2021/03/23 | 1,767 | 1,774 | 1,736 | 1,736 | 86,600 |
| 2021/03/22 | 1,759 | 1,789 | 1,756 | 1,759 | 112,200 |
| 2021/03/19 | 1,786 | 1,786 | 1,744 | 1,758 | 298,100 |
| 2021/03/18 | 1,786 | 1,797 | 1,770 | 1,792 | 138,400 |
| 2021/03/17 | 1,764 | 1,800 | 1,758 | 1,764 | 172,800 |
| 2021/03/16 | 1,740 | 1,773 | 1,731 | 1,765 | 115,600 |
| 2021/03/15 | 1,743 | 1,756 | 1,723 | 1,755 | 90,700 |
| 2021/03/12 | 1,734 | 1,743 | 1,712 | 1,732 | 88,800 |
| 2021/03/11 | 1,717 | 1,731 | 1,691 | 1,728 | 80,600 |
| 2021/03/10 | 1,732 | 1,732 | 1,687 | 1,705 | 129,600 |
| 2021/03/09 | 1,650 | 1,712 | 1,627 | 1,712 | 149,800 |
| 2021/03/08 | 1,666 | 1,682 | 1,643 | 1,664 | 102,500 |
| 2021/03/05 | 1,647 | 1,648 | 1,570 | 1,637 | 189,800 |
| 2021/03/04 | 1,675 | 1,675 | 1,644 | 1,656 | 92,800 |
| 2021/03/03 | 1,691 | 1,699 | 1,671 | 1,691 | 91,400 |
| 2021/03/02 | 1,710 | 1,729 | 1,675 | 1,686 | 105,300 |
| 2021/03/01 | 1,642 | 1,716 | 1,638 | 1,710 | 149,000 |
| 2021/02/26 | 1,658 | 1,667 | 1,633 | 1,640 | 138,400 |
| 2021/02/25 | 1,688 | 1,698 | 1,657 | 1,685 | 116,300 |
| 2021/02/24 | 1,708 | 1,717 | 1,661 | 1,677 | 206,600 |
| 2021/02/22 | 1,727 | 1,746 | 1,708 | 1,721 | 161,200 |
| 2021/02/19 | 1,746 | 1,746 | 1,695 | 1,710 | 218,800 |
| 2021/02/18 | 1,779 | 1,799 | 1,750 | 1,753 | 191,800 |
| 2021/02/17 | 1,830 | 1,830 | 1,746 | 1,750 | 380,200 |
| 2021/02/16 | 1,900 | 1,900 | 1,817 | 1,825 | 300,300 |
| 2021/02/15 | 1,877 | 1,908 | 1,841 | 1,871 | 506,700 |
| 2021/02/12 | 2,114 | 2,118 | 2,060 | 2,085 | 209,300 |
| 2021/02/10 | 2,126 | 2,128 | 2,091 | 2,108 | 84,300 |
| 2021/02/09 | 2,124 | 2,139 | 2,103 | 2,126 | 80,200 |
| 2021/02/08 | 2,120 | 2,139 | 2,096 | 2,127 | 105,900 |
| 2021/02/05 | 2,090 | 2,121 | 2,073 | 2,115 | 106,100 |
| 2021/02/04 | 2,081 | 2,114 | 2,069 | 2,100 | 74,900 |
| 2021/02/03 | 2,080 | 2,096 | 2,033 | 2,069 | 163,000 |
| 2021/02/02 | 2,135 | 2,139 | 2,083 | 2,099 | 153,500 |
| 2021/02/01 | 2,105 | 2,129 | 2,056 | 2,122 | 101,700 |
| 2021/01/29 | 2,115 | 2,169 | 2,091 | 2,127 | 126,500 |
| 2021/01/28 | 2,091 | 2,135 | 2,081 | 2,108 | 103,800 |
| 2021/01/27 | 2,130 | 2,162 | 2,087 | 2,134 | 149,700 |
| 2021/01/26 | 2,114 | 2,153 | 2,062 | 2,136 | 186,800 |
| 2021/01/25 | 2,010 | 2,140 | 1,981 | 2,131 | 193,400 |
| 2021/01/22 | 1,985 | 2,014 | 1,951 | 2,010 | 101,100 |
| 2021/01/21 | 2,030 | 2,030 | 1,980 | 1,992 | 157,900 |
| 2021/01/20 | 2,100 | 2,100 | 2,029 | 2,038 | 179,200 |
| 2021/01/19 | 2,170 | 2,170 | 2,101 | 2,106 | 130,900 |
| 2021/01/18 | 2,150 | 2,207 | 2,130 | 2,161 | 175,800 |
| 2021/01/15 | 2,131 | 2,159 | 2,087 | 2,151 | 162,900 |
| 2021/01/14 | 2,110 | 2,168 | 2,087 | 2,123 | 191,700 |
| 2021/01/13 | 2,178 | 2,192 | 2,085 | 2,111 | 262,900 |
| 2021/01/12 | 2,160 | 2,211 | 2,155 | 2,192 | 197,100 |
| 2021/01/08 | 2,248 | 2,294 | 2,102 | 2,150 | 548,100 |
| 2021/01/07 | 2,121 | 2,205 | 2,120 | 2,198 | 376,900 |
| 2021/01/06 | 2,119 | 2,162 | 2,064 | 2,102 | 563,800 |
| 2021/01/05 | 1,979 | 2,051 | 1,916 | 2,037 | 554,600 |
| 2021/01/04 | 1,888 | 1,968 | 1,837 | 1,949 | 313,000 |