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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,406 | 2,427 | 2,406 | 2,427 | 300 |
| 2024/07/25 | 2,407 | 2,433 | 2,381 | 2,428 | 6,000 |
| 2024/07/24 | 2,457 | 2,457 | 2,457 | 2,457 | 200 |
| 2024/07/23 | 2,446 | 2,448 | 2,410 | 2,410 | 700 |
| 2024/07/22 | 2,433 | 2,464 | 2,396 | 2,396 | 2,200 |
| 2024/07/19 | 2,455 | 2,455 | 2,434 | 2,434 | 1,400 |
| 2024/07/18 | 2,459 | 2,493 | 2,431 | 2,455 | 4,000 |
| 2024/07/17 | 2,459 | 2,459 | 2,432 | 2,458 | 800 |
| 2024/07/16 | 2,497 | 2,497 | 2,454 | 2,457 | 5,900 |
| 2024/07/12 | 2,447 | 2,469 | 2,404 | 2,462 | 2,800 |
| 2024/07/11 | 2,443 | 2,443 | 2,428 | 2,430 | 400 |
| 2024/07/10 | 2,428 | 2,430 | 2,404 | 2,425 | 900 |
| 2024/07/09 | 2,422 | 2,440 | 2,422 | 2,440 | 900 |
| 2024/07/08 | 2,440 | 2,446 | 2,430 | 2,445 | 1,300 |
| 2024/07/05 | 2,436 | 2,440 | 2,425 | 2,440 | 1,400 |
| 2024/07/04 | 2,404 | 2,435 | 2,396 | 2,430 | 2,900 |
| 2024/07/03 | 2,376 | 2,402 | 2,361 | 2,401 | 4,900 |
| 2024/07/02 | 2,339 | 2,342 | 2,339 | 2,340 | 2,500 |
| 2024/07/01 | 2,388 | 2,390 | 2,341 | 2,341 | 2,500 |
| 2024/06/28 | 2,373 | 2,375 | 2,365 | 2,365 | 800 |
| 2024/06/27 | 2,366 | 2,393 | 2,366 | 2,367 | 1,500 |
| 2024/06/26 | 2,387 | 2,401 | 2,364 | 2,367 | 4,100 |
| 2024/06/25 | 2,375 | 2,399 | 2,375 | 2,392 | 5,300 |
| 2024/06/24 | 2,360 | 2,375 | 2,351 | 2,369 | 3,800 |
| 2024/06/21 | 2,325 | 2,365 | 2,322 | 2,365 | 1,200 |
| 2024/06/20 | 2,317 | 2,346 | 2,317 | 2,346 | 500 |
| 2024/06/19 | 2,314 | 2,314 | 2,314 | 2,314 | 100 |
| 2024/06/18 | 2,340 | 2,348 | 2,318 | 2,318 | 1,200 |
| 2024/06/17 | 2,332 | 2,348 | 2,303 | 2,348 | 2,900 |
| 2024/06/14 | 2,316 | 2,331 | 2,316 | 2,330 | 2,000 |
| 2024/06/13 | 2,355 | 2,355 | 2,322 | 2,322 | 600 |
| 2024/06/12 | 2,353 | 2,371 | 2,353 | 2,356 | 600 |
| 2024/06/11 | 2,361 | 2,372 | 2,328 | 2,371 | 2,900 |
| 2024/06/10 | 2,341 | 2,387 | 2,340 | 2,355 | 1,300 |
| 2024/06/07 | 2,316 | 2,339 | 2,312 | 2,339 | 1,300 |
| 2024/06/06 | 2,341 | 2,341 | 2,313 | 2,317 | 1,600 |
| 2024/06/05 | 2,395 | 2,395 | 2,316 | 2,341 | 1,800 |
| 2024/06/04 | 2,302 | 2,367 | 2,302 | 2,365 | 1,500 |
| 2024/06/03 | 2,366 | 2,366 | 2,301 | 2,301 | 1,600 |
| 2024/05/31 | 2,270 | 2,340 | 2,270 | 2,340 | 1,700 |
| 2024/05/30 | 2,303 | 2,311 | 2,265 | 2,268 | 10,200 |
| 2024/05/29 | 2,377 | 2,377 | 2,312 | 2,312 | 4,400 |
| 2024/05/28 | 2,420 | 2,420 | 2,372 | 2,372 | 3,500 |
| 2024/05/27 | 2,390 | 2,407 | 2,390 | 2,407 | 400 |
| 2024/05/24 | 2,386 | 2,390 | 2,385 | 2,390 | 500 |
| 2024/05/23 | 2,411 | 2,411 | 2,386 | 2,386 | 600 |
| 2024/05/22 | 2,439 | 2,439 | 2,411 | 2,411 | 700 |
| 2024/05/21 | 2,440 | 2,440 | 2,411 | 2,411 | 1,200 |
| 2024/05/20 | 2,415 | 2,437 | 2,410 | 2,428 | 3,100 |
| 2024/05/17 | 2,383 | 2,426 | 2,363 | 2,410 | 2,500 |
| 2024/05/16 | 2,417 | 2,417 | 2,367 | 2,409 | 900 |
| 2024/05/15 | 2,355 | 2,420 | 2,355 | 2,420 | 900 |
| 2024/05/14 | 2,400 | 2,400 | 2,334 | 2,357 | 3,600 |
| 2024/05/13 | 2,411 | 2,438 | 2,323 | 2,424 | 13,100 |
| 2024/05/10 | 2,448 | 2,469 | 2,448 | 2,469 | 6,400 |
| 2024/05/09 | 2,421 | 2,450 | 2,419 | 2,450 | 2,900 |
| 2024/05/08 | 2,430 | 2,446 | 2,422 | 2,422 | 1,000 |
| 2024/05/07 | 2,377 | 2,473 | 2,377 | 2,429 | 4,100 |
| 2024/05/02 | 2,371 | 2,381 | 2,371 | 2,381 | 800 |
| 2024/05/01 | 2,370 | 2,379 | 2,332 | 2,370 | 1,900 |
| 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 |