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
2026/05/21 1,895 1,896 1,864 1,866 6,600
2026/05/20 1,948 1,948 1,854 1,855 12,700
2026/05/19 1,913 1,998 1,910 1,918 14,200
2026/05/18 1,927 1,927 1,844 1,902 32,800
2026/05/15 1,995 2,005 1,888 1,922 30,100
2026/05/14 2,066 2,067 1,940 2,008 30,900
2026/05/13 2,129 2,129 2,041 2,070 38,900
2026/05/12 2,200 2,279 2,200 2,279 14,900
2026/05/11 2,176 2,199 2,163 2,199 4,300
2026/05/08 2,193 2,230 2,184 2,190 6,500
2026/05/07 2,234 2,234 2,200 2,211 5,300
2026/05/01 2,184 2,190 2,169 2,189 3,300
2026/04/30 2,227 2,227 2,163 2,163 4,700
2026/04/28 2,155 2,250 2,152 2,190 5,000
2026/04/27 2,121 2,177 2,115 2,177 10,600
2026/04/24 2,150 2,165 2,123 2,123 3,800
2026/04/23 2,176 2,195 2,145 2,159 5,700
2026/04/22 2,201 2,234 2,180 2,181 5,700
2026/04/21 2,139 2,258 2,126 2,234 13,900
2026/04/20 2,161 2,177 2,138 2,156 5,800
2026/04/17 2,113 2,166 2,113 2,161 4,000
2026/04/16 2,171 2,171 2,110 2,113 14,100
2026/04/15 2,175 2,178 2,141 2,162 6,100
2026/04/14 2,178 2,178 2,112 2,140 7,100
2026/04/13 2,235 2,235 2,120 2,199 14,300
2026/04/10 2,245 2,276 2,200 2,200 9,900
2026/04/09 2,275 2,275 2,253 2,253 3,900
2026/04/08 2,291 2,307 2,270 2,275 3,800
2026/04/07 2,252 2,293 2,252 2,293 1,900
2026/04/06 2,250 2,300 2,246 2,270 9,100
2026/04/03 2,204 2,258 2,200 2,200 10,300
2026/03/27 2,124 2,169 2,116 2,169 7,200
2026/03/26 2,100 2,150 2,085 2,117 8,500
2026/03/25 2,119 2,160 2,104 2,147 12,000
2026/03/24 2,130 2,130 2,076 2,090 8,700
2026/03/23 2,081 2,116 2,036 2,036 24,100
2026/03/19 2,266 2,266 2,173 2,181 12,600
2026/03/18 2,240 2,299 2,238 2,297 7,700
2026/03/17 2,231 2,237 2,210 2,213 5,800
2026/03/16 2,173 2,231 2,160 2,231 11,000
2026/03/13 2,174 2,215 2,174 2,202 12,800
2026/03/12 2,315 2,315 2,200 2,224 11,400
2026/03/11 2,259 2,319 2,259 2,319 8,900
2026/03/10 2,223 2,283 2,180 2,246 10,600
2026/03/09 2,146 2,180 2,121 2,180 16,400
2026/03/06 2,283 2,283 2,242 2,259 3,600
2026/03/05 2,279 2,295 2,230 2,283 9,600
2026/03/04 2,250 2,250 2,147 2,179 17,900
2026/03/03 2,331 2,339 2,270 2,270 17,600
2026/03/02 2,331 2,360 2,324 2,340 6,800
2026/02/27 2,323 2,360 2,319 2,360 6,100
2026/02/26 2,298 2,325 2,278 2,314 8,900
2026/02/25 2,277 2,322 2,275 2,277 6,900
2026/02/24 2,281 2,336 2,267 2,275 18,100
2026/02/20 2,343 2,343 2,269 2,281 9,600
2026/02/19 2,297 2,344 2,256 2,344 11,200
2026/02/18 2,290 2,309 2,260 2,279 7,000
2026/02/17 2,341 2,341 2,250 2,278 9,300
2026/02/16 2,309 2,348 2,277 2,317 15,100
2026/02/13 2,442 2,442 2,232 2,259 38,200
2026/02/12 2,388 2,498 2,361 2,492 45,100
2026/02/10 2,433 2,588 2,433 2,588 44,100
2026/02/09 2,359 2,435 2,336 2,405 15,200
2026/02/06 2,342 2,359 2,320 2,332 5,800
2026/02/05 2,374 2,374 2,323 2,369 3,900
2026/02/04 2,297 2,399 2,270 2,356 18,100
2026/02/03 2,236 2,339 2,228 2,297 11,300
2026/02/02 2,235 2,291 2,200 2,200 9,100
2026/01/30 2,180 2,235 2,161 2,223 7,900
2026/01/29 2,183 2,183 2,115 2,177 20,800
2026/01/28 2,208 2,219 2,145 2,177 21,900
2026/01/27 2,265 2,265 2,170 2,214 25,300
2026/01/26 2,325 2,360 2,250 2,265 13,900
2026/01/23 2,314 2,360 2,301 2,360 6,500
2026/01/22 2,316 2,332 2,225 2,300 19,100
2026/01/21 2,386 2,386 2,324 2,332 14,800
2026/01/20 2,435 2,462 2,405 2,412 11,500
2026/01/19 2,453 2,465 2,433 2,452 7,600
2026/01/16 2,484 2,488 2,444 2,465 7,200
2026/01/15 2,451 2,477 2,450 2,462 9,000
2026/01/14 2,459 2,494 2,454 2,460 14,000
2026/01/13 2,525 2,525 2,460 2,462 18,500
2026/01/09 2,500 2,505 2,480 2,486 10,300
2026/01/08 2,529 2,529 2,489 2,501 6,900
2026/01/07 2,536 2,539 2,485 2,488 12,900
2026/01/06 2,515 2,554 2,510 2,540 11,900
2026/01/05 2,555 2,558 2,506 2,512 23,400
2025/12/30 2,602 2,609 2,527 2,555 16,700
2025/12/29 2,626 2,629 2,586 2,605 24,700
2025/12/26 2,690 2,713 2,665 2,675 25,900
2025/12/25 2,697 2,709 2,679 2,682 7,100
2025/12/24 2,650 2,705 2,650 2,680 8,500
2025/12/23 2,637 2,687 2,637 2,654 9,900
2025/12/22 2,670 2,699 2,630 2,637 16,100
2025/12/19 2,675 2,692 2,656 2,670 10,300
2025/12/18 2,698 2,703 2,659 2,669 10,100
2025/12/17 2,711 2,738 2,676 2,700 11,500
2025/12/16 2,748 2,748 2,704 2,711 9,500
2025/12/15 2,687 2,747 2,666 2,740 12,100
2025/12/12 2,611 2,690 2,611 2,659 8,500
2025/12/11 2,723 2,724 2,622 2,630 9,400
2025/12/10 2,600 2,698 2,600 2,673 12,100
2025/12/09 2,581 2,598 2,560 2,578 5,700
2025/12/08 2,583 2,619 2,569 2,571 6,000
2025/12/05 2,670 2,699 2,551 2,586 25,800
2025/12/04 2,701 2,703 2,655 2,668 11,100
2025/12/03 2,750 2,758 2,700 2,703 10,600
2025/12/02 2,812 2,812 2,720 2,750 12,600
2025/12/01 2,842 2,855 2,775 2,781 9,200
2025/11/28 2,888 2,898 2,823 2,841 12,600
2025/11/27 2,800 2,843 2,750 2,815 15,100
2025/11/26 2,732 2,800 2,720 2,770 15,500
2025/11/25 2,839 2,855 2,720 2,726 19,600
2025/11/21 2,705 2,755 2,701 2,705 10,500
2025/11/20 2,733 2,789 2,709 2,721 10,800
2025/11/19 2,712 2,780 2,683 2,683 19,300
2025/11/18 2,835 2,835 2,705 2,727 13,400
2025/11/17 2,918 2,961 2,751 2,796 30,400
2025/11/14 2,797 2,970 2,797 2,918 32,100
2025/11/13 2,822 2,870 2,770 2,847 22,200
2025/11/12 2,660 2,905 2,631 2,895 107,400
2025/11/11 2,442 2,475 2,421 2,449 18,900
2025/11/10 2,434 2,440 2,400 2,416 6,700
2025/11/07 2,423 2,430 2,397 2,428 7,500
2025/11/06 2,430 2,449 2,361 2,432 4,400
2025/11/05 2,454 2,470 2,350 2,418 12,200
2025/11/04 2,433 2,451 2,414 2,439 6,300
2025/10/31 2,451 2,456 2,381 2,398 7,600
2025/10/30 2,323 2,464 2,312 2,451 17,100
2025/10/29 2,407 2,407 2,320 2,321 9,300
2025/10/28 2,400 2,425 2,384 2,385 8,900
2025/10/27 2,397 2,430 2,366 2,403 18,400
2025/10/24 2,312 2,338 2,282 2,309 9,000
2025/10/23 2,264 2,301 2,247 2,298 5,200
2025/10/22 2,314 2,314 2,262 2,269 5,400
2025/10/21 2,320 2,320 2,283 2,301 3,700
2025/10/20 2,240 2,312 2,240 2,312 4,400
2025/10/17 2,236 2,257 2,220 2,220 5,000
2025/10/16 2,243 2,253 2,222 2,236 2,300
2025/10/15 2,193 2,250 2,193 2,222 3,600
2025/10/14 2,225 2,252 2,177 2,186 14,200
2025/10/10 2,349 2,365 2,266 2,271 11,200
2025/10/09 2,290 2,330 2,275 2,314 6,100
2025/10/08 2,301 2,443 2,275 2,275 13,600
2025/10/07 2,212 2,285 2,212 2,253 11,900
2025/10/06 2,252 2,279 2,180 2,220 25,800
2025/10/03 2,215 2,247 2,211 2,238 4,500
2025/10/02 2,236 2,251 2,200 2,215 13,700
2025/10/01 2,378 2,380 2,235 2,236 29,300
2025/09/30 2,414 2,414 2,317 2,365 12,100
2025/09/29 2,450 2,461 2,420 2,420 6,400
2025/09/26 2,465 2,490 2,432 2,461 7,200
2025/09/25 2,480 2,480 2,432 2,455 3,500
2025/09/24 2,497 2,510 2,441 2,480 6,500
2025/09/22 2,414 2,489 2,410 2,482 15,200
2025/09/19 2,442 2,442 2,350 2,395 10,900
2025/09/18 2,383 2,430 2,383 2,416 4,700
2025/09/17 2,478 2,478 2,382 2,382 13,800
2025/09/16 2,483 2,498 2,447 2,478 11,700
2025/09/12 2,482 2,500 2,407 2,440 14,800
2025/09/11 2,525 2,525 2,451 2,451 9,000
2025/09/10 2,452 2,511 2,442 2,477 9,500
2025/09/09 2,499 2,530 2,401 2,402 20,100
2025/09/08 2,355 2,497 2,355 2,497 17,000
2025/09/05 2,346 2,371 2,320 2,352 4,700
2025/09/04 2,267 2,321 2,265 2,296 3,900
2025/09/03 2,282 2,310 2,262 2,265 7,800
2025/09/02 2,353 2,416 2,290 2,300 11,100
2025/09/01 2,354 2,418 2,353 2,353 9,100
2025/08/29 2,281 2,344 2,281 2,329 7,500
2025/08/28 2,257 2,273 2,220 2,270 13,900
2025/08/27 2,342 2,360 2,252 2,280 8,800
2025/08/26 2,457 2,457 2,301 2,342 16,400
2025/08/25 2,455 2,509 2,447 2,456 23,000
2025/08/22 2,390 2,480 2,368 2,441 17,700
2025/08/21 2,315 2,428 2,315 2,418 15,100
2025/08/20 2,369 2,375 2,313 2,313 15,400
2025/08/19 2,377 2,377 2,282 2,369 15,400
2025/08/18 2,274 2,358 2,246 2,350 21,100
2025/08/15 2,275 2,275 2,200 2,224 20,800
2025/08/14 2,290 2,321 2,253 2,275 29,100
2025/08/13 2,494 2,494 2,202 2,285 103,800
2025/08/12 1,999 2,079 1,988 2,049 30,400
2025/08/08 1,937 1,950 1,925 1,950 6,700
2025/08/07 1,950 1,951 1,935 1,942 5,700
2025/08/06 1,925 1,949 1,922 1,945 5,600
2025/08/05 1,897 1,928 1,897 1,922 5,700
2025/08/04 1,855 1,897 1,836 1,897 4,800
2025/08/01 1,892 1,894 1,851 1,890 6,100
2025/07/31 1,889 1,889 1,851 1,879 2,300
2025/07/30 1,853 1,888 1,851 1,866 2,300
2025/07/29 1,914 1,914 1,852 1,856 4,300
2025/07/28 1,904 1,930 1,865 1,919 9,400
2025/07/25 1,865 1,865 1,834 1,864 4,700
2025/07/24 1,825 1,870 1,817 1,865 12,600
2025/07/23 1,820 1,820 1,780 1,816 6,500
2025/07/22 1,820 1,820 1,762 1,809 7,100
2025/07/18 1,853 1,853 1,800 1,804 6,200
2025/07/17 1,788 1,817 1,788 1,813 3,400
2025/07/16 1,873 1,873 1,785 1,793 8,200

このページの先頭へ