日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ランディックス(2981)の株価時系列情報

ランディックス(2981)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
2024/04/30 2,377 2,379 2,330 2,370 2,900
2024/04/26 2,315 2,350 2,315 2,348 1,400
2024/04/25 2,348 2,370 2,315 2,348 700
2024/04/24 2,323 2,377 2,323 2,348 1,500
2024/04/23 2,345 2,355 2,345 2,352 800
2024/04/22 2,325 2,400 2,325 2,395 2,500
2024/04/19 2,346 2,349 2,283 2,316 1,900
2024/04/18 2,300 2,328 2,300 2,328 1,500
2024/04/17 2,314 2,330 2,300 2,327 2,700
2024/04/16 2,324 2,350 2,310 2,334 1,600
2024/04/15 2,342 2,345 2,321 2,345 1,500
2024/04/12 2,335 2,346 2,320 2,320 1,200
2024/04/11 2,353 2,361 2,333 2,333 1,500
2024/04/10 2,359 2,359 2,320 2,353 1,400
2024/04/09 2,349 2,369 2,333 2,359 2,300
2024/04/08 2,382 2,382 2,348 2,349 1,900
2024/04/05 2,327 2,382 2,327 2,382 2,100
2024/04/04 2,376 2,396 2,375 2,375 2,800
2024/04/03 2,386 2,386 2,310 2,376 3,700
2024/04/02 2,430 2,471 2,373 2,373 5,400
2024/04/01 2,482 2,488 2,416 2,423 5,200
2024/03/29 2,407 2,475 2,407 2,468 6,400
2024/03/28 2,450 2,474 2,362 2,474 10,400
2024/03/27 2,494 2,547 2,490 2,547 12,000
2024/03/26 2,512 2,527 2,440 2,494 12,500
2024/03/25 2,520 2,532 2,480 2,510 11,000
2024/03/22 2,549 2,549 2,513 2,518 5,800
2024/03/21 2,509 2,550 2,497 2,549 7,500
2024/03/19 2,483 2,485 2,447 2,470 4,600
2024/03/18 2,438 2,481 2,431 2,474 4,700
2024/03/15 2,424 2,434 2,405 2,414 1,400
2024/03/14 2,404 2,424 2,382 2,424 3,600
2024/03/13 2,412 2,412 2,392 2,404 3,400
2024/03/12 2,384 2,402 2,380 2,402 1,500
2024/03/11 2,379 2,454 2,368 2,383 4,900
2024/03/08 2,380 2,424 2,380 2,419 5,500
2024/03/07 2,410 2,414 2,387 2,387 4,200
2024/03/06 2,400 2,447 2,400 2,401 1,600
2024/03/05 2,400 2,415 2,353 2,390 3,000
2024/03/04 2,364 2,409 2,350 2,397 8,000
2024/03/01 2,329 2,329 2,308 2,329 1,300
2024/02/29 2,348 2,358 2,321 2,321 6,300
2024/02/28 2,362 2,388 2,345 2,348 3,800
2024/02/27 2,337 2,390 2,331 2,375 6,400
2024/02/26 2,335 2,346 2,320 2,322 5,300
2024/02/22 2,337 2,373 2,313 2,335 5,900
2024/02/21 2,328 2,340 2,325 2,331 3,300
2024/02/20 2,328 2,328 2,323 2,328 3,600
2024/02/19 2,270 2,320 2,270 2,300 3,500
2024/02/16 2,264 2,275 2,230 2,265 9,800
2024/02/15 2,252 2,264 2,242 2,264 8,700
2024/02/14 2,370 2,370 2,230 2,252 36,000
2024/02/13 2,502 2,505 2,465 2,491 4,800
2024/02/09 2,475 2,505 2,471 2,505 2,300
2024/02/08 2,456 2,523 2,456 2,468 3,000
2024/02/07 2,463 2,500 2,460 2,462 2,500
2024/02/06 2,490 2,490 2,463 2,463 1,300
2024/02/05 2,480 2,488 2,465 2,485 1,500
2024/02/02 2,458 2,475 2,458 2,464 1,900
2024/02/01 2,481 2,481 2,441 2,458 1,600
2024/01/31 2,471 2,473 2,448 2,460 3,000
2024/01/30 2,485 2,485 2,449 2,471 1,900
2024/01/29 2,468 2,500 2,456 2,462 8,600
2024/01/26 2,461 2,469 2,459 2,459 2,200
2024/01/25 2,426 2,463 2,426 2,461 1,600
2024/01/24 2,421 2,454 2,421 2,436 1,300
2024/01/23 2,435 2,464 2,391 2,461 2,600
2024/01/22 2,433 2,455 2,395 2,433 5,200
2024/01/19 2,389 2,415 2,389 2,410 900
2024/01/18 2,395 2,407 2,383 2,392 5,200
2024/01/17 2,401 2,435 2,390 2,393 5,000
2024/01/16 2,434 2,434 2,396 2,398 4,300
2024/01/15 2,403 2,426 2,403 2,423 4,200
2024/01/12 2,411 2,411 2,385 2,403 5,400
2024/01/11 2,430 2,437 2,405 2,415 2,100
2024/01/10 2,430 2,440 2,424 2,430 5,200
2024/01/09 2,389 2,420 2,389 2,420 4,600
2024/01/05 2,436 2,453 2,390 2,390 8,500
2024/01/04 2,371 2,430 2,371 2,414 4,700
2023/12/29 2,428 2,428 2,353 2,421 4,600
2023/12/28 2,336 2,381 2,329 2,381 4,600
2023/12/27 2,300 2,350 2,300 2,350 7,600
2023/12/26 2,322 2,322 2,282 2,319 3,600
2023/12/25 2,303 2,322 2,298 2,322 6,100
2023/12/22 2,340 2,344 2,306 2,312 2,200
2023/12/21 2,347 2,377 2,325 2,325 5,200
2023/12/20 2,366 2,387 2,327 2,387 3,000
2023/12/19 2,288 2,366 2,288 2,366 5,200
2023/12/18 2,300 2,313 2,271 2,296 4,000
2023/12/15 2,316 2,316 2,276 2,314 6,100
2023/12/14 2,333 2,333 2,293 2,316 2,500
2023/12/13 2,300 2,389 2,246 2,250 10,300
2023/12/12 2,361 2,375 2,270 2,319 9,500
2023/12/11 2,390 2,395 2,354 2,370 5,900
2023/12/08 2,451 2,453 2,330 2,375 22,800
2023/12/07 2,500 2,500 2,465 2,465 23,900
2023/12/06 2,500 2,530 2,495 2,495 3,500
2023/12/05 2,542 2,542 2,495 2,502 3,800
2023/12/04 2,500 2,542 2,494 2,542 2,200
2023/12/01 2,530 2,537 2,494 2,496 4,600
2023/11/30 2,500 2,523 2,497 2,522 1,800
2023/11/29 2,511 2,520 2,500 2,500 4,200
2023/11/28 2,528 2,540 2,493 2,520 6,600
2023/11/27 2,528 2,570 2,520 2,544 1,700
2023/11/24 2,533 2,566 2,520 2,520 5,400
2023/11/22 2,502 2,531 2,502 2,531 3,600
2023/11/21 2,564 2,594 2,518 2,528 8,400
2023/11/20 2,433 2,560 2,433 2,556 14,000
2023/11/17 2,407 2,481 2,407 2,430 10,400
2023/11/16 2,470 2,497 2,432 2,432 15,600
2023/11/15 2,600 2,630 2,478 2,516 18,700
2023/11/14 2,583 2,680 2,570 2,597 13,600
2023/11/13 2,540 2,680 2,525 2,633 92,600
2023/11/10 3,310 3,310 3,075 3,200 10,900
2023/11/09 3,410 3,410 3,275 3,315 4,800
2023/11/08 3,440 3,465 3,350 3,435 2,500
2023/11/07 3,370 3,480 3,370 3,440 1,800
2023/11/06 3,480 3,500 3,370 3,370 21,600
2023/11/02 3,290 3,340 3,275 3,340 2,300
2023/11/01 3,295 3,295 3,265 3,265 700
2023/10/31 3,325 3,325 3,235 3,260 3,700
2023/10/30 3,285 3,335 3,260 3,335 1,400
2023/10/27 3,255 3,350 3,255 3,285 1,300
2023/10/26 3,325 3,330 3,255 3,255 2,000
2023/10/25 3,345 3,395 3,285 3,325 2,900
2023/10/24 3,315 3,415 3,255 3,345 6,000
2023/10/23 3,420 3,440 3,305 3,310 3,200
2023/10/20 3,390 3,475 3,390 3,420 3,100
2023/10/19 3,350 3,405 3,350 3,390 1,600
2023/10/18 3,325 3,400 3,325 3,355 1,400
2023/10/17 3,400 3,445 3,325 3,345 3,900
2023/10/16 3,400 3,415 3,370 3,370 4,800
2023/10/13 3,465 3,490 3,340 3,340 3,700
2023/10/12 3,355 3,445 3,355 3,440 1,700
2023/10/11 3,405 3,405 3,385 3,390 1,600
2023/10/10 3,400 3,470 3,300 3,390 4,600
2023/10/06 3,305 3,360 3,300 3,310 1,600
2023/10/05 3,165 3,260 3,100 3,235 3,300
2023/10/04 3,095 3,160 3,040 3,095 4,300
2023/10/03 3,445 3,450 3,200 3,205 13,300
2023/10/02 3,395 3,710 3,390 3,440 23,600
2023/09/29 3,200 3,400 3,200 3,360 10,100
2023/09/28 3,235 3,250 3,155 3,165 4,100
2023/09/27 3,140 3,250 3,115 3,240 5,700
2023/09/26 3,090 3,130 3,090 3,130 1,900
2023/09/25 2,991 3,140 2,989 3,105 6,100
2023/09/22 3,015 3,015 2,946 3,005 2,400
2023/09/21 3,035 3,035 2,963 3,015 7,800
2023/09/20 3,020 3,050 3,000 3,015 5,400
2023/09/19 2,989 3,035 2,983 3,005 6,500
2023/09/15 2,998 3,010 2,970 2,988 6,200
2023/09/14 2,970 2,977 2,940 2,977 3,400
2023/09/13 2,916 2,979 2,913 2,943 4,700
2023/09/12 2,940 2,940 2,915 2,915 1,700
2023/09/11 2,986 2,986 2,920 2,940 3,200
2023/09/08 2,957 2,980 2,920 2,936 6,200
2023/09/07 2,955 2,984 2,930 2,957 8,600
2023/09/06 2,963 2,987 2,928 2,946 7,500
2023/09/05 2,945 2,969 2,927 2,943 2,300
2023/09/04 2,935 2,941 2,903 2,930 5,800
2023/09/01 2,940 2,958 2,916 2,916 2,000
2023/08/31 2,911 2,977 2,911 2,925 2,200
2023/08/30 2,965 3,035 2,906 2,910 9,200
2023/08/29 2,897 3,030 2,864 3,025 8,500
2023/08/28 2,862 2,898 2,850 2,888 4,000
2023/08/25 2,780 2,844 2,752 2,843 6,100
2023/08/24 2,800 2,800 2,787 2,789 1,600
2023/08/23 2,768 2,797 2,751 2,780 4,200
2023/08/22 2,770 2,800 2,770 2,790 800
2023/08/21 2,768 2,830 2,761 2,770 10,800
2023/08/18 2,761 2,822 2,761 2,782 3,400
2023/08/17 2,850 2,886 2,713 2,761 32,100
2023/08/16 2,851 2,923 2,820 2,850 10,500
2023/08/15 2,723 2,850 2,723 2,801 43,300
2023/08/14 2,940 2,940 2,940 2,940 6,200
2023/08/10 3,680 3,680 3,585 3,640 4,300
2023/08/09 3,675 3,710 3,630 3,710 2,200
2023/08/08 3,600 3,690 3,600 3,675 4,500
2023/08/07 3,535 3,600 3,500 3,580 3,200
2023/08/04 3,475 3,560 3,475 3,505 1,900
2023/08/03 3,500 3,550 3,480 3,500 5,100
2023/08/02 3,615 3,665 3,490 3,530 4,400
2023/08/01 3,610 3,720 3,610 3,615 2,000
2023/07/31 3,625 3,665 3,600 3,625 2,400
2023/07/28 3,675 3,710 3,490 3,600 8,100
2023/07/27 3,700 3,700 3,645 3,695 1,300
2023/07/26 3,725 3,750 3,695 3,705 1,900
2023/07/25 3,630 3,755 3,630 3,730 1,400
2023/07/24 3,790 3,790 3,595 3,645 5,800
2023/07/21 3,700 3,705 3,630 3,680 3,200
2023/07/20 3,780 3,840 3,690 3,740 3,700
2023/07/19 3,675 3,825 3,675 3,790 3,700
2023/07/18 3,540 3,715 3,540 3,650 7,200
2023/07/14 3,725 3,725 3,515 3,530 9,800
2023/07/13 3,610 3,680 3,610 3,655 3,700
2023/07/12 3,875 3,875 3,610 3,615 10,500
2023/07/11 3,730 3,865 3,730 3,805 1,800
2023/07/10 3,785 3,785 3,720 3,745 3,300
2023/07/07 3,790 3,850 3,760 3,785 4,600
2023/07/06 3,915 3,940 3,800 3,875 11,100

このページの先頭へ