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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,075 | 1,080 | 1,072 | 1,078 | 12,700 |
| 2022/12/29 | 1,052 | 1,075 | 1,047 | 1,075 | 20,600 |
| 2022/12/28 | 1,055 | 1,057 | 1,046 | 1,050 | 46,600 |
| 2022/12/27 | 1,053 | 1,064 | 1,050 | 1,056 | 31,200 |
| 2022/12/26 | 1,069 | 1,069 | 1,041 | 1,051 | 43,500 |
| 2022/12/23 | 1,072 | 1,073 | 1,060 | 1,061 | 24,300 |
| 2022/12/22 | 1,066 | 1,075 | 1,065 | 1,072 | 16,900 |
| 2022/12/21 | 1,072 | 1,078 | 1,063 | 1,065 | 26,800 |
| 2022/12/20 | 1,085 | 1,085 | 1,058 | 1,075 | 45,100 |
| 2022/12/19 | 1,099 | 1,099 | 1,085 | 1,087 | 25,600 |
| 2022/12/16 | 1,107 | 1,107 | 1,099 | 1,101 | 28,100 |
| 2022/12/15 | 1,117 | 1,120 | 1,103 | 1,103 | 23,500 |
| 2022/12/14 | 1,121 | 1,123 | 1,111 | 1,118 | 20,000 |
| 2022/12/13 | 1,123 | 1,131 | 1,113 | 1,113 | 26,600 |
| 2022/12/12 | 1,119 | 1,122 | 1,113 | 1,118 | 27,600 |
| 2022/12/09 | 1,105 | 1,124 | 1,104 | 1,118 | 26,300 |
| 2022/12/08 | 1,102 | 1,104 | 1,080 | 1,101 | 41,500 |
| 2022/12/07 | 1,112 | 1,113 | 1,102 | 1,108 | 36,200 |
| 2022/12/06 | 1,121 | 1,124 | 1,108 | 1,114 | 39,700 |
| 2022/12/05 | 1,130 | 1,131 | 1,122 | 1,131 | 39,200 |
| 2022/12/02 | 1,126 | 1,134 | 1,122 | 1,134 | 37,500 |
| 2022/12/01 | 1,134 | 1,136 | 1,125 | 1,133 | 29,400 |
| 2022/11/30 | 1,136 | 1,136 | 1,123 | 1,123 | 33,800 |
| 2022/11/29 | 1,142 | 1,151 | 1,133 | 1,139 | 47,500 |
| 2022/11/28 | 1,135 | 1,150 | 1,134 | 1,150 | 54,200 |
| 2022/11/25 | 1,119 | 1,130 | 1,114 | 1,120 | 36,600 |
| 2022/11/24 | 1,109 | 1,119 | 1,105 | 1,119 | 48,900 |
| 2022/11/22 | 1,090 | 1,104 | 1,088 | 1,097 | 45,500 |
| 2022/11/21 | 1,078 | 1,089 | 1,070 | 1,087 | 28,900 |
| 2022/11/18 | 1,071 | 1,085 | 1,066 | 1,068 | 42,200 |
| 2022/11/17 | 1,050 | 1,074 | 1,048 | 1,066 | 29,100 |
| 2022/11/16 | 1,065 | 1,066 | 1,031 | 1,053 | 53,000 |
| 2022/11/15 | 1,063 | 1,081 | 1,052 | 1,076 | 51,500 |
| 2022/11/14 | 1,065 | 1,065 | 1,051 | 1,057 | 40,700 |
| 2022/11/11 | 1,058 | 1,070 | 1,057 | 1,069 | 46,000 |
| 2022/11/10 | 1,046 | 1,059 | 1,046 | 1,049 | 38,500 |
| 2022/11/09 | 1,055 | 1,064 | 1,045 | 1,045 | 32,600 |
| 2022/11/08 | 1,020 | 1,052 | 1,020 | 1,044 | 73,600 |
| 2022/11/07 | 1,010 | 1,015 | 1,002 | 1,015 | 21,400 |
| 2022/11/04 | 1,009 | 1,009 | 999 | 1,002 | 69,200 |
| 2022/11/02 | 1,016 | 1,018 | 1,008 | 1,011 | 33,800 |
| 2022/11/01 | 1,030 | 1,030 | 1,016 | 1,020 | 30,700 |
| 2022/10/31 | 1,036 | 1,036 | 1,021 | 1,031 | 23,300 |
| 2022/10/28 | 1,055 | 1,055 | 1,025 | 1,030 | 110,700 |
| 2022/10/27 | 1,057 | 1,068 | 1,050 | 1,051 | 41,400 |
| 2022/10/26 | 1,049 | 1,062 | 1,049 | 1,057 | 60,700 |
| 2022/10/25 | 1,030 | 1,055 | 1,026 | 1,045 | 59,300 |
| 2022/10/24 | 1,039 | 1,043 | 1,025 | 1,032 | 59,300 |
| 2022/10/21 | 1,020 | 1,045 | 1,013 | 1,039 | 70,700 |
| 2022/10/20 | 1,026 | 1,033 | 1,008 | 1,015 | 95,500 |
| 2022/10/19 | 1,035 | 1,049 | 1,007 | 1,029 | 133,800 |
| 2022/10/18 | 1,010 | 1,043 | 1,010 | 1,027 | 116,800 |
| 2022/10/17 | 1,005 | 1,019 | 999 | 1,010 | 96,100 |
| 2022/10/14 | 1,020 | 1,021 | 1,003 | 1,011 | 93,900 |
| 2022/10/13 | 1,020 | 1,025 | 1,005 | 1,011 | 85,300 |
| 2022/10/12 | 1,035 | 1,035 | 1,008 | 1,018 | 75,000 |
| 2022/10/11 | 1,055 | 1,059 | 1,031 | 1,045 | 70,700 |
| 2022/10/07 | 1,055 | 1,084 | 1,055 | 1,063 | 58,200 |
| 2022/10/06 | 1,055 | 1,070 | 1,054 | 1,069 | 34,900 |
| 2022/10/05 | 1,055 | 1,061 | 1,042 | 1,051 | 46,100 |
| 2022/10/04 | 1,047 | 1,059 | 1,045 | 1,046 | 42,700 |
| 2022/10/03 | 1,054 | 1,054 | 1,022 | 1,029 | 65,300 |
| 2022/09/30 | 1,045 | 1,062 | 1,039 | 1,055 | 29,900 |
| 2022/09/29 | 1,051 | 1,060 | 1,041 | 1,043 | 40,500 |
| 2022/09/28 | 1,069 | 1,069 | 1,038 | 1,047 | 64,600 |
| 2022/09/27 | 1,058 | 1,074 | 1,058 | 1,074 | 30,000 |
| 2022/09/26 | 1,064 | 1,072 | 1,050 | 1,055 | 43,600 |
| 2022/09/22 | 1,090 | 1,090 | 1,061 | 1,064 | 99,200 |
| 2022/09/21 | 1,107 | 1,107 | 1,091 | 1,093 | 52,600 |
| 2022/09/20 | 1,115 | 1,116 | 1,101 | 1,107 | 50,700 |
| 2022/09/16 | 1,124 | 1,124 | 1,106 | 1,113 | 40,800 |
| 2022/09/15 | 1,117 | 1,124 | 1,111 | 1,120 | 26,700 |
| 2022/09/14 | 1,117 | 1,117 | 1,109 | 1,114 | 42,800 |
| 2022/09/13 | 1,145 | 1,145 | 1,120 | 1,122 | 46,500 |
| 2022/09/12 | 1,126 | 1,141 | 1,115 | 1,141 | 44,300 |
| 2022/09/09 | 1,116 | 1,121 | 1,111 | 1,112 | 42,000 |
| 2022/09/08 | 1,116 | 1,126 | 1,111 | 1,116 | 31,300 |
| 2022/09/07 | 1,137 | 1,137 | 1,111 | 1,111 | 51,600 |
| 2022/09/06 | 1,129 | 1,146 | 1,127 | 1,140 | 38,400 |
| 2022/09/05 | 1,141 | 1,141 | 1,125 | 1,125 | 49,100 |
| 2022/09/02 | 1,175 | 1,175 | 1,140 | 1,145 | 48,100 |
| 2022/09/01 | 1,180 | 1,180 | 1,159 | 1,162 | 52,300 |
| 2022/08/31 | 1,189 | 1,195 | 1,180 | 1,186 | 40,600 |
| 2022/08/30 | 1,212 | 1,212 | 1,184 | 1,191 | 69,900 |
| 2022/08/29 | 1,229 | 1,229 | 1,196 | 1,215 | 59,500 |
| 2022/08/26 | 1,262 | 1,262 | 1,236 | 1,236 | 40,100 |
| 2022/08/25 | 1,275 | 1,276 | 1,258 | 1,264 | 31,100 |
| 2022/08/24 | 1,295 | 1,295 | 1,272 | 1,274 | 24,900 |
| 2022/08/23 | 1,299 | 1,302 | 1,286 | 1,295 | 29,200 |
| 2022/08/22 | 1,273 | 1,306 | 1,266 | 1,293 | 76,200 |
| 2022/08/19 | 1,323 | 1,339 | 1,270 | 1,275 | 59,100 |
| 2022/08/18 | 1,335 | 1,344 | 1,305 | 1,306 | 46,500 |
| 2022/08/17 | 1,397 | 1,400 | 1,356 | 1,356 | 51,900 |
| 2022/08/16 | 1,338 | 1,414 | 1,338 | 1,397 | 134,100 |
| 2022/08/15 | 1,253 | 1,354 | 1,253 | 1,340 | 181,000 |
| 2022/08/12 | 1,280 | 1,290 | 1,265 | 1,283 | 39,600 |
| 2022/08/10 | 1,266 | 1,300 | 1,261 | 1,278 | 26,900 |
| 2022/08/09 | 1,286 | 1,289 | 1,268 | 1,274 | 28,300 |
| 2022/08/08 | 1,306 | 1,310 | 1,283 | 1,291 | 24,600 |
| 2022/08/05 | 1,305 | 1,311 | 1,295 | 1,306 | 28,000 |
| 2022/08/04 | 1,314 | 1,314 | 1,296 | 1,307 | 17,500 |
| 2022/08/03 | 1,317 | 1,317 | 1,300 | 1,305 | 20,800 |
| 2022/08/02 | 1,301 | 1,317 | 1,283 | 1,317 | 47,200 |
| 2022/08/01 | 1,306 | 1,307 | 1,294 | 1,305 | 17,100 |
| 2022/07/29 | 1,334 | 1,334 | 1,301 | 1,303 | 18,500 |
| 2022/07/28 | 1,310 | 1,325 | 1,294 | 1,325 | 51,800 |
| 2022/07/27 | 1,299 | 1,309 | 1,293 | 1,301 | 20,200 |
| 2022/07/26 | 1,299 | 1,319 | 1,291 | 1,305 | 37,300 |
| 2022/07/25 | 1,281 | 1,310 | 1,281 | 1,299 | 52,800 |
| 2022/07/22 | 1,269 | 1,291 | 1,256 | 1,278 | 54,200 |
| 2022/07/21 | 1,283 | 1,283 | 1,265 | 1,270 | 32,200 |
| 2022/07/20 | 1,277 | 1,293 | 1,272 | 1,285 | 34,300 |
| 2022/07/19 | 1,269 | 1,272 | 1,253 | 1,269 | 23,100 |
| 2022/07/15 | 1,254 | 1,269 | 1,243 | 1,262 | 22,800 |
| 2022/07/14 | 1,258 | 1,269 | 1,240 | 1,262 | 30,200 |
| 2022/07/13 | 1,239 | 1,255 | 1,228 | 1,255 | 25,100 |
| 2022/07/12 | 1,242 | 1,242 | 1,213 | 1,238 | 26,900 |
| 2022/07/11 | 1,244 | 1,257 | 1,235 | 1,240 | 43,300 |
| 2022/07/08 | 1,241 | 1,264 | 1,225 | 1,228 | 53,000 |
| 2022/07/07 | 1,231 | 1,249 | 1,213 | 1,238 | 38,400 |
| 2022/07/06 | 1,205 | 1,239 | 1,205 | 1,229 | 39,600 |
| 2022/07/05 | 1,235 | 1,240 | 1,220 | 1,235 | 33,100 |
| 2022/07/04 | 1,210 | 1,237 | 1,210 | 1,230 | 53,600 |
| 2022/07/01 | 1,210 | 1,215 | 1,191 | 1,196 | 34,700 |
| 2022/06/30 | 1,219 | 1,230 | 1,209 | 1,209 | 26,500 |
| 2022/06/29 | 1,215 | 1,221 | 1,197 | 1,219 | 36,900 |
| 2022/06/28 | 1,201 | 1,228 | 1,199 | 1,228 | 34,400 |
| 2022/06/27 | 1,192 | 1,222 | 1,192 | 1,201 | 28,500 |
| 2022/06/24 | 1,183 | 1,199 | 1,182 | 1,192 | 21,200 |
| 2022/06/23 | 1,160 | 1,181 | 1,160 | 1,176 | 24,700 |
| 2022/06/22 | 1,186 | 1,187 | 1,149 | 1,173 | 33,500 |
| 2022/06/21 | 1,179 | 1,197 | 1,173 | 1,180 | 28,700 |
| 2022/06/20 | 1,161 | 1,191 | 1,156 | 1,183 | 41,700 |
| 2022/06/17 | 1,149 | 1,155 | 1,133 | 1,148 | 44,800 |
| 2022/06/16 | 1,168 | 1,179 | 1,163 | 1,164 | 19,700 |
| 2022/06/15 | 1,185 | 1,185 | 1,161 | 1,162 | 30,500 |
| 2022/06/14 | 1,190 | 1,196 | 1,174 | 1,185 | 23,200 |
| 2022/06/13 | 1,190 | 1,209 | 1,182 | 1,196 | 35,900 |
| 2022/06/10 | 1,205 | 1,211 | 1,192 | 1,202 | 29,600 |
| 2022/06/09 | 1,215 | 1,223 | 1,201 | 1,215 | 28,400 |
| 2022/06/08 | 1,195 | 1,232 | 1,195 | 1,216 | 51,700 |
| 2022/06/07 | 1,217 | 1,217 | 1,176 | 1,179 | 96,700 |
| 2022/06/06 | 1,227 | 1,234 | 1,205 | 1,217 | 49,300 |
| 2022/06/03 | 1,234 | 1,253 | 1,224 | 1,239 | 49,200 |
| 2022/06/02 | 1,234 | 1,253 | 1,209 | 1,234 | 58,500 |
| 2022/06/01 | 1,215 | 1,239 | 1,215 | 1,234 | 30,000 |
| 2022/05/31 | 1,210 | 1,224 | 1,201 | 1,206 | 33,500 |
| 2022/05/30 | 1,173 | 1,213 | 1,169 | 1,213 | 69,000 |
| 2022/05/27 | 1,194 | 1,194 | 1,165 | 1,171 | 45,200 |
| 2022/05/26 | 1,164 | 1,205 | 1,164 | 1,190 | 52,500 |
| 2022/05/25 | 1,171 | 1,172 | 1,146 | 1,150 | 52,400 |
| 2022/05/24 | 1,220 | 1,220 | 1,170 | 1,172 | 60,100 |
| 2022/05/23 | 1,224 | 1,242 | 1,216 | 1,229 | 45,700 |
| 2022/05/20 | 1,193 | 1,216 | 1,190 | 1,216 | 32,500 |
| 2022/05/19 | 1,170 | 1,190 | 1,165 | 1,184 | 25,900 |
| 2022/05/18 | 1,185 | 1,200 | 1,176 | 1,180 | 31,800 |
| 2022/05/17 | 1,181 | 1,188 | 1,163 | 1,184 | 44,700 |
| 2022/05/16 | 1,171 | 1,208 | 1,143 | 1,197 | 101,500 |
| 2022/05/13 | 1,127 | 1,147 | 1,127 | 1,141 | 26,000 |
| 2022/05/12 | 1,150 | 1,150 | 1,120 | 1,125 | 35,200 |
| 2022/05/11 | 1,140 | 1,171 | 1,140 | 1,147 | 26,400 |
| 2022/05/10 | 1,149 | 1,155 | 1,127 | 1,146 | 21,400 |
| 2022/05/09 | 1,161 | 1,176 | 1,150 | 1,150 | 22,700 |
| 2022/05/06 | 1,176 | 1,176 | 1,150 | 1,165 | 28,000 |
| 2022/05/02 | 1,160 | 1,172 | 1,150 | 1,164 | 24,300 |
| 2022/04/28 | 1,135 | 1,166 | 1,119 | 1,166 | 28,900 |
| 2022/04/27 | 1,128 | 1,138 | 1,105 | 1,138 | 70,700 |
| 2022/04/26 | 1,155 | 1,163 | 1,133 | 1,134 | 44,800 |
| 2022/04/25 | 1,150 | 1,156 | 1,130 | 1,154 | 47,400 |
| 2022/04/22 | 1,165 | 1,172 | 1,151 | 1,151 | 55,500 |
| 2022/04/21 | 1,181 | 1,194 | 1,172 | 1,175 | 24,500 |
| 2022/04/20 | 1,179 | 1,198 | 1,168 | 1,186 | 31,400 |
| 2022/04/19 | 1,174 | 1,180 | 1,160 | 1,160 | 36,200 |
| 2022/04/18 | 1,192 | 1,192 | 1,170 | 1,178 | 37,900 |
| 2022/04/15 | 1,210 | 1,210 | 1,194 | 1,197 | 25,300 |
| 2022/04/14 | 1,210 | 1,221 | 1,197 | 1,213 | 30,200 |
| 2022/04/13 | 1,193 | 1,213 | 1,187 | 1,210 | 36,800 |
| 2022/04/12 | 1,208 | 1,210 | 1,191 | 1,195 | 43,000 |
| 2022/04/11 | 1,230 | 1,230 | 1,210 | 1,214 | 28,600 |
| 2022/04/08 | 1,224 | 1,229 | 1,216 | 1,220 | 23,100 |
| 2022/04/07 | 1,233 | 1,233 | 1,213 | 1,224 | 53,200 |
| 2022/04/06 | 1,251 | 1,251 | 1,231 | 1,236 | 30,800 |
| 2022/04/05 | 1,246 | 1,259 | 1,236 | 1,251 | 49,700 |
| 2022/04/04 | 1,250 | 1,250 | 1,221 | 1,221 | 28,900 |
| 2022/04/01 | 1,233 | 1,248 | 1,224 | 1,243 | 37,200 |
| 2022/03/31 | 1,238 | 1,248 | 1,225 | 1,240 | 40,000 |
| 2022/03/30 | 1,251 | 1,253 | 1,223 | 1,238 | 108,200 |
| 2022/03/29 | 1,275 | 1,282 | 1,245 | 1,282 | 76,900 |
| 2022/03/28 | 1,293 | 1,293 | 1,272 | 1,279 | 53,300 |
| 2022/03/25 | 1,280 | 1,293 | 1,266 | 1,293 | 38,500 |
| 2022/03/24 | 1,265 | 1,278 | 1,252 | 1,278 | 32,500 |
| 2022/03/23 | 1,273 | 1,285 | 1,260 | 1,268 | 33,900 |
| 2022/03/22 | 1,260 | 1,269 | 1,247 | 1,255 | 48,500 |
| 2022/03/18 | 1,237 | 1,259 | 1,228 | 1,240 | 100,300 |
| 2022/03/17 | 1,260 | 1,270 | 1,247 | 1,258 | 62,100 |
| 2022/03/16 | 1,220 | 1,237 | 1,211 | 1,230 | 44,200 |
| 2022/03/15 | 1,203 | 1,227 | 1,196 | 1,208 | 56,700 |
| 2022/03/14 | 1,181 | 1,214 | 1,177 | 1,203 | 53,000 |
| 2022/03/11 | 1,181 | 1,199 | 1,166 | 1,177 | 45,500 |
| 2022/03/10 | 1,202 | 1,209 | 1,180 | 1,207 | 75,100 |
| 2022/03/09 | 1,168 | 1,202 | 1,153 | 1,157 | 68,800 |
| 2022/03/08 | 1,164 | 1,199 | 1,150 | 1,161 | 83,900 |
| 2022/03/07 | 1,245 | 1,248 | 1,165 | 1,182 | 149,500 |
| 2022/03/04 | 1,300 | 1,300 | 1,247 | 1,248 | 119,000 |
| 2022/03/03 | 1,310 | 1,319 | 1,300 | 1,300 | 53,700 |
| 2022/03/02 | 1,353 | 1,353 | 1,305 | 1,305 | 97,500 |
| 2022/03/01 | 1,370 | 1,398 | 1,367 | 1,367 | 57,500 |
| 2022/02/28 | 1,377 | 1,377 | 1,354 | 1,370 | 38,900 |
| 2022/02/25 | 1,347 | 1,384 | 1,341 | 1,376 | 55,900 |
| 2022/02/24 | 1,344 | 1,344 | 1,322 | 1,340 | 63,800 |
| 2022/02/22 | 1,355 | 1,355 | 1,331 | 1,344 | 50,300 |
| 2022/02/21 | 1,354 | 1,373 | 1,332 | 1,373 | 31,100 |
| 2022/02/18 | 1,346 | 1,348 | 1,327 | 1,346 | 56,400 |
| 2022/02/17 | 1,379 | 1,407 | 1,328 | 1,348 | 107,200 |
| 2022/02/16 | 1,390 | 1,407 | 1,358 | 1,372 | 104,200 |
| 2022/02/15 | 1,508 | 1,508 | 1,374 | 1,375 | 225,300 |
| 2022/02/14 | 1,515 | 1,521 | 1,491 | 1,514 | 43,400 |
| 2022/02/10 | 1,529 | 1,538 | 1,513 | 1,528 | 30,300 |
| 2022/02/09 | 1,513 | 1,531 | 1,504 | 1,527 | 26,300 |
| 2022/02/08 | 1,530 | 1,530 | 1,498 | 1,504 | 34,500 |
| 2022/02/07 | 1,529 | 1,537 | 1,498 | 1,530 | 23,600 |
| 2022/02/04 | 1,496 | 1,528 | 1,486 | 1,523 | 29,000 |
| 2022/02/03 | 1,550 | 1,550 | 1,482 | 1,492 | 38,300 |
| 2022/02/02 | 1,510 | 1,533 | 1,487 | 1,531 | 35,100 |
| 2022/02/01 | 1,529 | 1,561 | 1,509 | 1,512 | 45,300 |
| 2022/01/31 | 1,490 | 1,540 | 1,482 | 1,514 | 75,300 |
| 2022/01/28 | 1,442 | 1,483 | 1,427 | 1,478 | 65,800 |
| 2022/01/27 | 1,492 | 1,492 | 1,410 | 1,415 | 56,400 |
| 2022/01/26 | 1,495 | 1,502 | 1,460 | 1,462 | 31,700 |
| 2022/01/25 | 1,488 | 1,508 | 1,467 | 1,493 | 59,500 |
| 2022/01/24 | 1,450 | 1,477 | 1,437 | 1,477 | 24,500 |
| 2022/01/21 | 1,468 | 1,468 | 1,432 | 1,445 | 43,400 |
| 2022/01/20 | 1,431 | 1,496 | 1,431 | 1,482 | 80,400 |
| 2022/01/19 | 1,407 | 1,426 | 1,391 | 1,420 | 63,700 |
| 2022/01/18 | 1,431 | 1,449 | 1,401 | 1,410 | 64,000 |
| 2022/01/17 | 1,462 | 1,469 | 1,412 | 1,431 | 64,400 |
| 2022/01/14 | 1,487 | 1,490 | 1,451 | 1,461 | 50,500 |
| 2022/01/13 | 1,547 | 1,550 | 1,484 | 1,487 | 78,900 |
| 2022/01/12 | 1,574 | 1,584 | 1,546 | 1,549 | 32,600 |
| 2022/01/11 | 1,562 | 1,577 | 1,556 | 1,577 | 33,000 |
| 2022/01/07 | 1,560 | 1,586 | 1,541 | 1,560 | 43,200 |
| 2022/01/06 | 1,592 | 1,599 | 1,563 | 1,563 | 24,900 |
| 2022/01/05 | 1,622 | 1,624 | 1,585 | 1,601 | 34,700 |
| 2022/01/04 | 1,667 | 1,675 | 1,621 | 1,622 | 37,800 |