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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,003 | 1,005 | 1,001 | 1,002 | 5,100 |
| 2024/08/29 | 1,005 | 1,005 | 1,001 | 1,004 | 5,500 |
| 2024/08/28 | 1,003 | 1,005 | 1,000 | 1,003 | 3,900 |
| 2024/08/27 | 1,003 | 1,006 | 1,000 | 1,003 | 7,000 |
| 2024/08/26 | 1,005 | 1,007 | 1,003 | 1,003 | 5,500 |
| 2024/08/23 | 1,003 | 1,005 | 1,001 | 1,001 | 4,200 |
| 2024/08/22 | 1,005 | 1,009 | 1,002 | 1,002 | 6,100 |
| 2024/08/21 | 1,003 | 1,005 | 999 | 1,003 | 6,800 |
| 2024/08/20 | 1,008 | 1,008 | 1,000 | 1,005 | 7,700 |
| 2024/08/19 | 1,000 | 1,004 | 997 | 998 | 16,400 |
| 2024/08/16 | 1,010 | 1,010 | 1,001 | 1,005 | 6,400 |
| 2024/08/15 | 994 | 1,007 | 994 | 1,002 | 18,800 |
| 2024/08/14 | 1,013 | 1,014 | 1,009 | 1,014 | 5,900 |
| 2024/08/13 | 1,012 | 1,012 | 1,007 | 1,010 | 8,600 |
| 2024/08/09 | 1,010 | 1,010 | 996 | 999 | 14,200 |
| 2024/08/08 | 1,009 | 1,009 | 992 | 995 | 20,700 |
| 2024/08/07 | 1,000 | 1,005 | 995 | 1,002 | 12,800 |
| 2024/08/06 | 971 | 1,000 | 971 | 992 | 41,900 |
| 2024/08/05 | 1,000 | 1,005 | 972 | 981 | 80,600 |
| 2024/08/02 | 1,020 | 1,021 | 1,001 | 1,001 | 34,500 |
| 2024/08/01 | 1,033 | 1,033 | 1,015 | 1,015 | 24,400 |
| 2024/07/31 | 1,023 | 1,033 | 1,020 | 1,033 | 9,400 |
| 2024/07/30 | 1,028 | 1,035 | 1,023 | 1,023 | 21,700 |
| 2024/07/29 | 1,033 | 1,035 | 1,026 | 1,035 | 10,700 |
| 2024/07/26 | 1,033 | 1,035 | 1,026 | 1,026 | 18,800 |
| 2024/07/25 | 1,035 | 1,040 | 1,031 | 1,033 | 12,300 |
| 2024/07/24 | 1,042 | 1,046 | 1,036 | 1,036 | 8,400 |
| 2024/07/23 | 1,044 | 1,048 | 1,040 | 1,045 | 7,700 |
| 2024/07/22 | 1,040 | 1,049 | 1,040 | 1,042 | 8,100 |
| 2024/07/19 | 1,051 | 1,051 | 1,040 | 1,040 | 13,100 |
| 2024/07/18 | 1,048 | 1,052 | 1,045 | 1,045 | 5,600 |
| 2024/07/17 | 1,055 | 1,055 | 1,046 | 1,049 | 9,800 |
| 2024/07/16 | 1,057 | 1,057 | 1,044 | 1,050 | 16,500 |
| 2024/07/12 | 1,045 | 1,050 | 1,043 | 1,050 | 7,900 |
| 2024/07/11 | 1,043 | 1,043 | 1,035 | 1,042 | 6,700 |
| 2024/07/10 | 1,033 | 1,036 | 1,031 | 1,033 | 9,900 |
| 2024/07/09 | 1,036 | 1,040 | 1,032 | 1,034 | 6,400 |
| 2024/07/08 | 1,055 | 1,055 | 1,033 | 1,033 | 25,300 |
| 2024/07/05 | 1,052 | 1,054 | 1,047 | 1,051 | 6,600 |
| 2024/07/04 | 1,051 | 1,051 | 1,045 | 1,050 | 6,300 |
| 2024/07/03 | 1,053 | 1,053 | 1,043 | 1,045 | 10,300 |
| 2024/07/02 | 1,053 | 1,054 | 1,046 | 1,053 | 11,000 |
| 2024/07/01 | 1,049 | 1,050 | 1,043 | 1,050 | 12,800 |
| 2024/06/28 | 1,038 | 1,042 | 1,033 | 1,040 | 9,600 |
| 2024/06/27 | 1,040 | 1,043 | 1,033 | 1,043 | 10,400 |
| 2024/06/26 | 1,042 | 1,044 | 1,033 | 1,043 | 11,500 |
| 2024/06/25 | 1,033 | 1,040 | 1,027 | 1,040 | 12,200 |
| 2024/06/24 | 1,038 | 1,039 | 1,022 | 1,029 | 19,400 |
| 2024/06/21 | 1,026 | 1,035 | 1,026 | 1,033 | 9,200 |
| 2024/06/20 | 1,025 | 1,044 | 1,023 | 1,026 | 34,000 |
| 2024/06/19 | 1,050 | 1,050 | 1,043 | 1,050 | 7,000 |
| 2024/06/18 | 1,046 | 1,050 | 1,040 | 1,050 | 7,200 |
| 2024/06/17 | 1,047 | 1,048 | 1,031 | 1,034 | 20,600 |
| 2024/06/14 | 1,034 | 1,049 | 1,034 | 1,041 | 21,300 |
| 2024/06/13 | 1,046 | 1,046 | 1,032 | 1,036 | 17,200 |
| 2024/06/12 | 1,047 | 1,050 | 1,042 | 1,049 | 5,400 |
| 2024/06/11 | 1,053 | 1,053 | 1,045 | 1,049 | 6,100 |
| 2024/06/10 | 1,048 | 1,054 | 1,045 | 1,054 | 13,900 |
| 2024/06/07 | 1,040 | 1,044 | 1,037 | 1,041 | 6,800 |
| 2024/06/06 | 1,046 | 1,052 | 1,039 | 1,039 | 6,600 |
| 2024/06/05 | 1,055 | 1,058 | 1,047 | 1,048 | 6,000 |
| 2024/06/04 | 1,060 | 1,060 | 1,050 | 1,053 | 5,100 |
| 2024/06/03 | 1,059 | 1,059 | 1,052 | 1,059 | 5,700 |
| 2024/05/31 | 1,047 | 1,058 | 1,046 | 1,058 | 6,000 |
| 2024/05/30 | 1,050 | 1,053 | 1,038 | 1,053 | 12,000 |
| 2024/05/29 | 1,055 | 1,057 | 1,049 | 1,049 | 8,800 |
| 2024/05/28 | 1,060 | 1,060 | 1,052 | 1,055 | 5,700 |
| 2024/05/27 | 1,055 | 1,060 | 1,052 | 1,060 | 8,900 |
| 2024/05/24 | 1,054 | 1,059 | 1,051 | 1,059 | 7,000 |
| 2024/05/23 | 1,067 | 1,067 | 1,058 | 1,059 | 5,000 |
| 2024/05/22 | 1,069 | 1,069 | 1,063 | 1,064 | 7,400 |
| 2024/05/21 | 1,065 | 1,069 | 1,061 | 1,069 | 7,400 |
| 2024/05/20 | 1,059 | 1,065 | 1,058 | 1,065 | 14,800 |
| 2024/05/17 | 1,052 | 1,059 | 1,050 | 1,059 | 13,300 |
| 2024/05/16 | 1,050 | 1,051 | 1,042 | 1,050 | 10,700 |
| 2024/05/15 | 1,052 | 1,053 | 1,046 | 1,050 | 6,400 |
| 2024/05/14 | 1,052 | 1,052 | 1,046 | 1,050 | 5,600 |
| 2024/05/13 | 1,050 | 1,051 | 1,046 | 1,050 | 7,700 |
| 2024/05/10 | 1,050 | 1,050 | 1,043 | 1,050 | 6,300 |
| 2024/05/09 | 1,044 | 1,051 | 1,040 | 1,051 | 4,900 |
| 2024/05/08 | 1,043 | 1,048 | 1,037 | 1,038 | 9,900 |
| 2024/05/07 | 1,054 | 1,054 | 1,044 | 1,044 | 10,400 |
| 2024/05/02 | 1,049 | 1,054 | 1,047 | 1,050 | 12,500 |
| 2024/05/01 | 1,038 | 1,050 | 1,036 | 1,049 | 14,500 |
| 2024/04/30 | 1,039 | 1,041 | 1,033 | 1,039 | 13,600 |
| 2024/04/26 | 1,026 | 1,037 | 1,023 | 1,036 | 13,100 |
| 2024/04/25 | 1,036 | 1,036 | 1,026 | 1,026 | 6,400 |
| 2024/04/24 | 1,027 | 1,037 | 1,027 | 1,030 | 8,600 |
| 2024/04/23 | 1,017 | 1,027 | 1,017 | 1,027 | 6,600 |
| 2024/04/22 | 1,008 | 1,020 | 1,008 | 1,017 | 8,900 |
| 2024/04/19 | 1,022 | 1,023 | 1,005 | 1,007 | 29,600 |
| 2024/04/18 | 1,019 | 1,023 | 1,017 | 1,022 | 8,800 |
| 2024/04/17 | 1,020 | 1,022 | 1,011 | 1,015 | 22,700 |
| 2024/04/16 | 1,035 | 1,035 | 1,020 | 1,020 | 20,500 |
| 2024/04/15 | 1,035 | 1,041 | 1,035 | 1,035 | 10,700 |
| 2024/04/12 | 1,039 | 1,042 | 1,034 | 1,038 | 12,600 |
| 2024/04/11 | 1,042 | 1,043 | 1,034 | 1,043 | 7,200 |
| 2024/04/10 | 1,049 | 1,049 | 1,040 | 1,043 | 7,000 |
| 2024/04/09 | 1,040 | 1,048 | 1,039 | 1,047 | 8,600 |
| 2024/04/08 | 1,039 | 1,040 | 1,032 | 1,034 | 12,200 |
| 2024/04/05 | 1,030 | 1,036 | 1,027 | 1,036 | 11,500 |
| 2024/04/04 | 1,040 | 1,043 | 1,030 | 1,039 | 14,600 |
| 2024/04/03 | 1,030 | 1,045 | 1,030 | 1,039 | 15,400 |
| 2024/04/02 | 1,046 | 1,047 | 1,030 | 1,032 | 27,400 |
| 2024/04/01 | 1,055 | 1,061 | 1,046 | 1,046 | 21,600 |
| 2024/03/29 | 1,045 | 1,055 | 1,042 | 1,047 | 29,000 |
| 2024/03/28 | 1,063 | 1,072 | 1,045 | 1,045 | 134,300 |
| 2024/03/27 | 1,126 | 1,128 | 1,115 | 1,117 | 99,500 |
| 2024/03/26 | 1,122 | 1,132 | 1,112 | 1,132 | 45,000 |
| 2024/03/25 | 1,131 | 1,141 | 1,116 | 1,118 | 90,100 |
| 2024/03/22 | 1,128 | 1,129 | 1,117 | 1,123 | 34,500 |
| 2024/03/21 | 1,141 | 1,145 | 1,123 | 1,126 | 48,100 |
| 2024/03/19 | 1,135 | 1,139 | 1,128 | 1,139 | 24,000 |
| 2024/03/18 | 1,135 | 1,139 | 1,131 | 1,135 | 19,300 |
| 2024/03/15 | 1,129 | 1,137 | 1,126 | 1,126 | 21,500 |
| 2024/03/14 | 1,122 | 1,130 | 1,116 | 1,129 | 29,400 |
| 2024/03/13 | 1,116 | 1,121 | 1,110 | 1,113 | 16,000 |
| 2024/03/12 | 1,101 | 1,112 | 1,097 | 1,112 | 20,400 |
| 2024/03/11 | 1,125 | 1,125 | 1,098 | 1,101 | 33,900 |
| 2024/03/08 | 1,116 | 1,126 | 1,114 | 1,125 | 34,100 |
| 2024/03/07 | 1,095 | 1,110 | 1,094 | 1,110 | 30,700 |
| 2024/03/06 | 1,085 | 1,094 | 1,085 | 1,087 | 23,100 |
| 2024/03/05 | 1,090 | 1,094 | 1,079 | 1,094 | 20,700 |
| 2024/03/04 | 1,095 | 1,095 | 1,083 | 1,087 | 21,500 |
| 2024/03/01 | 1,098 | 1,098 | 1,077 | 1,081 | 24,800 |
| 2024/02/29 | 1,096 | 1,104 | 1,091 | 1,091 | 28,600 |
| 2024/02/28 | 1,077 | 1,095 | 1,075 | 1,091 | 46,300 |
| 2024/02/27 | 1,070 | 1,078 | 1,067 | 1,076 | 27,600 |
| 2024/02/26 | 1,060 | 1,070 | 1,055 | 1,066 | 26,600 |
| 2024/02/22 | 1,061 | 1,066 | 1,043 | 1,047 | 35,400 |
| 2024/02/21 | 1,066 | 1,066 | 1,058 | 1,060 | 23,400 |
| 2024/02/20 | 1,082 | 1,085 | 1,066 | 1,066 | 35,300 |
| 2024/02/19 | 1,060 | 1,083 | 1,060 | 1,083 | 42,900 |
| 2024/02/16 | 1,040 | 1,059 | 1,035 | 1,059 | 49,500 |
| 2024/02/15 | 1,045 | 1,045 | 1,023 | 1,030 | 45,100 |
| 2024/02/14 | 1,030 | 1,030 | 1,013 | 1,015 | 33,300 |
| 2024/02/13 | 1,040 | 1,040 | 1,026 | 1,030 | 27,000 |
| 2024/02/09 | 1,030 | 1,040 | 1,029 | 1,036 | 17,100 |
| 2024/02/08 | 1,035 | 1,035 | 1,022 | 1,030 | 33,700 |
| 2024/02/07 | 1,048 | 1,049 | 1,035 | 1,037 | 25,900 |
| 2024/02/06 | 1,047 | 1,055 | 1,043 | 1,049 | 25,300 |
| 2024/02/05 | 1,038 | 1,044 | 1,036 | 1,044 | 22,200 |
| 2024/02/02 | 1,034 | 1,039 | 1,032 | 1,038 | 13,400 |
| 2024/02/01 | 1,036 | 1,039 | 1,033 | 1,038 | 22,900 |
| 2024/01/31 | 1,039 | 1,039 | 1,032 | 1,039 | 30,000 |
| 2024/01/30 | 1,035 | 1,038 | 1,032 | 1,036 | 19,100 |
| 2024/01/29 | 1,035 | 1,038 | 1,032 | 1,038 | 26,200 |
| 2024/01/26 | 1,032 | 1,032 | 1,026 | 1,028 | 14,200 |
| 2024/01/25 | 1,033 | 1,034 | 1,025 | 1,032 | 17,800 |
| 2024/01/24 | 1,037 | 1,037 | 1,027 | 1,027 | 15,400 |
| 2024/01/23 | 1,035 | 1,036 | 1,031 | 1,036 | 13,700 |
| 2024/01/22 | 1,026 | 1,034 | 1,026 | 1,031 | 18,400 |
| 2024/01/19 | 1,026 | 1,029 | 1,022 | 1,026 | 18,900 |
| 2024/01/18 | 1,030 | 1,030 | 1,023 | 1,023 | 22,500 |
| 2024/01/17 | 1,030 | 1,038 | 1,025 | 1,025 | 27,900 |
| 2024/01/16 | 1,037 | 1,039 | 1,030 | 1,030 | 14,700 |
| 2024/01/15 | 1,030 | 1,038 | 1,030 | 1,037 | 26,000 |
| 2024/01/12 | 1,035 | 1,035 | 1,025 | 1,028 | 41,500 |
| 2024/01/11 | 1,034 | 1,035 | 1,027 | 1,029 | 20,100 |
| 2024/01/10 | 1,030 | 1,040 | 1,029 | 1,030 | 27,900 |
| 2024/01/09 | 1,025 | 1,033 | 1,025 | 1,031 | 30,000 |
| 2024/01/05 | 1,020 | 1,025 | 1,020 | 1,021 | 17,500 |
| 2024/01/04 | 1,015 | 1,022 | 1,010 | 1,019 | 23,200 |