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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/15 | 1,907 | 1,919 | 1,810 | 1,833 | 25,000 |
| 2025/07/14 | 1,800 | 1,990 | 1,760 | 1,867 | 47,300 |
| 2025/07/11 | 1,706 | 1,708 | 1,679 | 1,680 | 2,100 |
| 2025/07/10 | 1,681 | 1,702 | 1,631 | 1,702 | 6,100 |
| 2025/07/09 | 1,621 | 1,661 | 1,621 | 1,660 | 7,500 |
| 2025/07/08 | 1,633 | 1,638 | 1,607 | 1,610 | 2,800 |
| 2025/07/07 | 1,650 | 1,650 | 1,600 | 1,619 | 5,900 |
| 2025/07/04 | 1,648 | 1,660 | 1,616 | 1,650 | 5,700 |
| 2025/07/03 | 1,645 | 1,664 | 1,645 | 1,664 | 3,200 |
| 2025/07/02 | 1,645 | 1,656 | 1,632 | 1,656 | 4,800 |
| 2025/07/01 | 1,684 | 1,719 | 1,652 | 1,677 | 3,400 |
| 2025/06/30 | 1,734 | 1,734 | 1,678 | 1,685 | 4,300 |
| 2025/06/27 | 1,735 | 1,735 | 1,656 | 1,705 | 7,100 |
| 2025/06/27 | 1 -> 2.00 分割 | ||||
| 2025/06/26 | 3,310 | 3,390 | 3,290 | 3,390 | 3,100 |
| 2025/06/25 | 3,465 | 3,465 | 3,300 | 3,310 | 4,000 |
| 2025/06/24 | 3,345 | 3,430 | 3,345 | 3,430 | 3,500 |
| 2025/06/23 | 3,270 | 3,335 | 3,160 | 3,335 | 5,200 |
| 2025/06/20 | 3,310 | 3,310 | 3,285 | 3,285 | 300 |
| 2025/06/19 | 3,340 | 3,340 | 3,295 | 3,335 | 1,000 |
| 2025/06/18 | 3,300 | 3,345 | 3,290 | 3,290 | 1,900 |
| 2025/06/17 | 3,240 | 3,320 | 3,240 | 3,320 | 4,200 |
| 2025/06/16 | 3,315 | 3,360 | 3,245 | 3,245 | 5,700 |
| 2025/06/13 | 3,420 | 3,420 | 3,325 | 3,385 | 3,700 |
| 2025/06/12 | 3,435 | 3,440 | 3,430 | 3,435 | 2,700 |
| 2025/06/11 | 3,430 | 3,435 | 3,415 | 3,435 | 1,500 |
| 2025/06/10 | 3,420 | 3,440 | 3,415 | 3,440 | 1,400 |
| 2025/06/09 | 3,460 | 3,460 | 3,415 | 3,415 | 1,000 |
| 2025/06/06 | 3,460 | 3,460 | 3,415 | 3,425 | 2,500 |
| 2025/06/05 | 3,440 | 3,480 | 3,435 | 3,460 | 800 |
| 2025/06/04 | 3,495 | 3,495 | 3,410 | 3,460 | 3,200 |
| 2025/06/03 | 3,480 | 3,480 | 3,460 | 3,465 | 1,300 |
| 2025/06/02 | 3,465 | 3,495 | 3,410 | 3,410 | 1,800 |
| 2025/05/30 | 3,360 | 3,425 | 3,360 | 3,400 | 2,200 |
| 2025/05/29 | 3,440 | 3,440 | 3,330 | 3,360 | 2,600 |
| 2025/05/28 | 3,515 | 3,515 | 3,300 | 3,440 | 2,700 |
| 2025/05/27 | 3,395 | 3,520 | 3,390 | 3,520 | 10,000 |
| 2025/05/26 | 3,295 | 3,390 | 3,250 | 3,390 | 3,500 |
| 2025/05/23 | 3,270 | 3,280 | 3,220 | 3,245 | 2,500 |
| 2025/05/22 | 3,200 | 3,345 | 3,200 | 3,260 | 3,700 |
| 2025/05/21 | 3,235 | 3,235 | 3,170 | 3,200 | 2,100 |
| 2025/05/20 | 3,085 | 3,280 | 3,085 | 3,225 | 3,500 |
| 2025/05/19 | 3,055 | 3,135 | 3,050 | 3,135 | 2,600 |
| 2025/05/16 | 3,075 | 3,130 | 3,075 | 3,080 | 800 |
| 2025/05/15 | 3,220 | 3,220 | 3,075 | 3,085 | 5,500 |
| 2025/05/14 | 3,310 | 3,310 | 3,110 | 3,220 | 12,800 |
| 2025/05/13 | 2,860 | 2,994 | 2,860 | 2,980 | 4,900 |
| 2025/05/12 | 2,840 | 2,898 | 2,840 | 2,892 | 3,700 |
| 2025/05/09 | 2,803 | 2,847 | 2,802 | 2,847 | 2,100 |
| 2025/05/08 | 2,850 | 2,850 | 2,802 | 2,845 | 600 |
| 2025/05/07 | 2,877 | 2,877 | 2,831 | 2,845 | 2,700 |
| 2025/05/02 | 2,821 | 2,827 | 2,778 | 2,827 | 3,700 |
| 2025/05/01 | 2,767 | 2,796 | 2,765 | 2,771 | 1,800 |
| 2025/04/30 | 2,812 | 2,812 | 2,776 | 2,776 | 1,100 |
| 2025/04/28 | 2,797 | 2,812 | 2,797 | 2,812 | 800 |
| 2025/04/25 | 2,784 | 2,890 | 2,784 | 2,810 | 7,000 |
| 2025/04/24 | 2,811 | 2,811 | 2,777 | 2,810 | 2,500 |
| 2025/04/23 | 2,767 | 2,806 | 2,755 | 2,806 | 500 |
| 2025/04/22 | 2,868 | 2,868 | 2,756 | 2,768 | 2,000 |
| 2025/04/21 | 2,753 | 2,830 | 2,700 | 2,830 | 11,000 |
| 2025/04/18 | 2,771 | 2,803 | 2,761 | 2,803 | 1,500 |
| 2025/04/17 | 2,780 | 2,789 | 2,754 | 2,769 | 600 |
| 2025/04/16 | 2,858 | 2,858 | 2,802 | 2,805 | 1,200 |
| 2025/04/15 | 2,765 | 2,869 | 2,765 | 2,808 | 4,000 |
| 2025/04/14 | 2,714 | 2,759 | 2,709 | 2,748 | 2,500 |
| 2025/04/11 | 2,636 | 2,664 | 2,550 | 2,664 | 3,400 |
| 2025/04/10 | 2,666 | 2,688 | 2,630 | 2,688 | 2,900 |
| 2025/04/09 | 2,587 | 2,596 | 2,530 | 2,530 | 3,500 |
| 2025/04/08 | 2,588 | 2,683 | 2,586 | 2,631 | 5,500 |
| 2025/04/07 | 2,381 | 2,499 | 2,380 | 2,488 | 12,500 |
| 2025/04/04 | 2,790 | 2,790 | 2,577 | 2,645 | 11,600 |
| 2025/04/03 | 2,808 | 2,819 | 2,733 | 2,819 | 7,400 |
| 2025/04/02 | 2,900 | 2,918 | 2,797 | 2,877 | 6,200 |
| 2025/04/01 | 2,961 | 2,961 | 2,901 | 2,901 | 1,200 |
| 2025/03/31 | 2,913 | 2,913 | 2,855 | 2,885 | 4,000 |
| 2025/03/28 | 2,840 | 2,980 | 2,840 | 2,913 | 12,700 |
| 2025/03/27 | 2,970 | 2,990 | 2,920 | 2,990 | 6,500 |
| 2025/03/26 | 2,920 | 2,920 | 2,905 | 2,920 | 1,600 |
| 2025/03/25 | 2,904 | 2,926 | 2,881 | 2,920 | 2,900 |
| 2025/03/24 | 2,868 | 2,904 | 2,868 | 2,904 | 5,300 |
| 2025/03/21 | 2,885 | 2,920 | 2,867 | 2,868 | 3,900 |
| 2025/03/19 | 2,911 | 2,920 | 2,888 | 2,888 | 1,400 |
| 2025/03/18 | 2,910 | 2,910 | 2,910 | 2,910 | 2,100 |
| 2025/03/17 | 2,906 | 2,906 | 2,885 | 2,905 | 900 |
| 2025/03/14 | 2,837 | 2,872 | 2,837 | 2,872 | 3,100 |
| 2025/03/13 | 2,829 | 2,832 | 2,825 | 2,832 | 2,600 |
| 2025/03/12 | 2,850 | 2,850 | 2,801 | 2,803 | 3,700 |
| 2025/03/11 | 2,767 | 2,800 | 2,719 | 2,800 | 6,600 |
| 2025/03/10 | 2,794 | 2,808 | 2,794 | 2,801 | 2,300 |
| 2025/03/07 | 2,776 | 2,829 | 2,775 | 2,806 | 4,700 |
| 2025/03/06 | 2,824 | 2,827 | 2,801 | 2,801 | 2,800 |
| 2025/03/05 | 2,771 | 2,820 | 2,770 | 2,808 | 2,800 |
| 2025/03/04 | 2,850 | 2,850 | 2,800 | 2,800 | 1,000 |
| 2025/03/03 | 2,800 | 2,830 | 2,790 | 2,830 | 1,200 |
| 2025/02/28 | 2,801 | 2,816 | 2,768 | 2,770 | 4,300 |
| 2025/02/27 | 2,775 | 2,816 | 2,775 | 2,816 | 900 |
| 2025/02/26 | 2,796 | 2,880 | 2,766 | 2,775 | 3,800 |
| 2025/02/25 | 2,793 | 2,840 | 2,793 | 2,830 | 800 |
| 2025/02/21 | 2,816 | 2,843 | 2,792 | 2,824 | 2,700 |
| 2025/02/20 | 2,810 | 2,880 | 2,780 | 2,844 | 5,600 |
| 2025/02/19 | 2,930 | 2,935 | 2,820 | 2,849 | 7,100 |
| 2025/02/18 | 2,910 | 2,929 | 2,881 | 2,929 | 1,500 |
| 2025/02/17 | 2,920 | 2,948 | 2,910 | 2,910 | 2,300 |
| 2025/02/14 | 2,936 | 2,936 | 2,871 | 2,920 | 5,400 |
| 2025/02/13 | 2,880 | 2,988 | 2,880 | 2,929 | 17,900 |
| 2025/02/12 | 2,700 | 2,815 | 2,700 | 2,780 | 9,600 |
| 2025/02/10 | 2,691 | 2,699 | 2,655 | 2,690 | 1,900 |
| 2025/02/07 | 2,667 | 2,680 | 2,645 | 2,679 | 2,700 |
| 2025/02/06 | 2,647 | 2,704 | 2,643 | 2,704 | 1,900 |
| 2025/02/05 | 2,670 | 2,670 | 2,643 | 2,647 | 2,100 |
| 2025/02/04 | 2,681 | 2,720 | 2,680 | 2,680 | 2,100 |
| 2025/02/03 | 2,690 | 2,720 | 2,642 | 2,660 | 3,400 |
| 2025/01/31 | 2,727 | 2,727 | 2,671 | 2,681 | 2,700 |
| 2025/01/30 | 2,661 | 2,720 | 2,661 | 2,720 | 2,400 |
| 2025/01/29 | 2,667 | 2,689 | 2,660 | 2,660 | 1,400 |
| 2025/01/28 | 2,688 | 2,688 | 2,665 | 2,680 | 2,600 |
| 2025/01/27 | 2,676 | 2,699 | 2,650 | 2,689 | 2,200 |
| 2025/01/24 | 2,620 | 2,676 | 2,620 | 2,645 | 1,600 |
| 2025/01/23 | 2,597 | 2,629 | 2,590 | 2,629 | 1,400 |
| 2025/01/22 | 2,605 | 2,610 | 2,585 | 2,595 | 2,100 |
| 2025/01/21 | 2,630 | 2,630 | 2,580 | 2,595 | 1,600 |
| 2025/01/20 | 2,572 | 2,723 | 2,571 | 2,627 | 8,700 |
| 2025/01/17 | 2,688 | 2,730 | 2,571 | 2,571 | 7,000 |
| 2025/01/16 | 2,597 | 2,650 | 2,570 | 2,650 | 8,700 |
| 2025/01/15 | 2,512 | 2,565 | 2,481 | 2,564 | 9,800 |
| 2025/01/14 | 2,482 | 2,499 | 2,458 | 2,470 | 3,900 |
| 2025/01/10 | 2,491 | 2,525 | 2,480 | 2,501 | 2,200 |
| 2025/01/09 | 2,543 | 2,545 | 2,492 | 2,494 | 3,100 |
| 2025/01/08 | 2,538 | 2,548 | 2,498 | 2,544 | 4,700 |
| 2025/01/07 | 2,552 | 2,552 | 2,514 | 2,538 | 4,000 |
| 2025/01/06 | 2,513 | 2,549 | 2,490 | 2,538 | 8,100 |
| 2024/12/30 | 2,498 | 2,500 | 2,448 | 2,490 | 5,500 |
| 2024/12/27 | 2,475 | 2,475 | 2,469 | 2,469 | 1,000 |
| 2024/12/26 | 2,432 | 2,432 | 2,424 | 2,430 | 5,200 |
| 2024/12/25 | 2,448 | 2,460 | 2,440 | 2,440 | 2,400 |
| 2024/12/24 | 2,443 | 2,443 | 2,437 | 2,443 | 2,900 |
| 2024/12/23 | 2,490 | 2,490 | 2,460 | 2,460 | 1,700 |
| 2024/12/20 | 2,474 | 2,478 | 2,435 | 2,477 | 4,500 |
| 2024/12/19 | 2,426 | 2,457 | 2,425 | 2,455 | 3,200 |
| 2024/12/18 | 2,465 | 2,478 | 2,428 | 2,430 | 1,900 |
| 2024/12/17 | 2,436 | 2,447 | 2,436 | 2,447 | 700 |
| 2024/12/16 | 2,428 | 2,444 | 2,411 | 2,425 | 2,400 |
| 2024/12/13 | 2,424 | 2,424 | 2,371 | 2,410 | 1,100 |
| 2024/12/12 | 2,372 | 2,404 | 2,372 | 2,404 | 1,000 |
| 2024/12/11 | 2,411 | 2,415 | 2,380 | 2,382 | 2,900 |
| 2024/12/10 | 2,388 | 2,400 | 2,380 | 2,400 | 2,300 |
| 2024/12/09 | 2,348 | 2,365 | 2,309 | 2,365 | 4,000 |
| 2024/12/06 | 2,323 | 2,348 | 2,314 | 2,348 | 1,200 |
| 2024/12/05 | 2,339 | 2,341 | 2,339 | 2,341 | 300 |
| 2024/12/04 | 2,343 | 2,343 | 2,305 | 2,316 | 300 |
| 2024/12/03 | 2,297 | 2,325 | 2,297 | 2,325 | 1,100 |
| 2024/12/02 | 2,353 | 2,359 | 2,328 | 2,328 | 1,600 |
| 2024/11/29 | 2,283 | 2,360 | 2,282 | 2,340 | 3,200 |
| 2024/11/28 | 2,272 | 2,295 | 2,268 | 2,282 | 900 |
| 2024/11/27 | 2,284 | 2,285 | 2,275 | 2,275 | 700 |
| 2024/11/26 | 2,320 | 2,334 | 2,271 | 2,334 | 2,600 |
| 2024/11/25 | 2,340 | 2,343 | 2,330 | 2,330 | 800 |
| 2024/11/22 | 2,325 | 2,370 | 2,325 | 2,340 | 1,500 |
| 2024/11/21 | 2,272 | 2,305 | 2,272 | 2,305 | 2,300 |
| 2024/11/20 | 2,308 | 2,310 | 2,273 | 2,275 | 3,900 |
| 2024/11/19 | 2,326 | 2,326 | 2,311 | 2,311 | 3,600 |
| 2024/11/18 | 2,325 | 2,354 | 2,325 | 2,326 | 2,600 |
| 2024/11/15 | 2,387 | 2,406 | 2,303 | 2,352 | 6,500 |
| 2024/11/14 | 2,364 | 2,450 | 2,363 | 2,393 | 7,000 |
| 2024/11/13 | 2,350 | 2,380 | 2,300 | 2,324 | 17,200 |
| 2024/11/12 | 2,280 | 2,345 | 2,261 | 2,310 | 15,200 |
| 2024/11/11 | 2,226 | 2,300 | 2,226 | 2,283 | 10,200 |