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 |
|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/11/08 | 2,236 | 2,247 | 2,211 | 2,223 | 2,800 |
| 2024/11/07 | 2,195 | 2,236 | 2,181 | 2,236 | 2,600 |
| 2024/11/06 | 2,212 | 2,229 | 2,200 | 2,229 | 2,700 |
| 2024/11/05 | 2,222 | 2,222 | 2,175 | 2,214 | 1,400 |
| 2024/11/01 | 2,218 | 2,218 | 2,200 | 2,200 | 1,000 |
| 2024/10/31 | 2,243 | 2,243 | 2,193 | 2,200 | 1,800 |
| 2024/10/30 | 2,230 | 2,250 | 2,176 | 2,237 | 3,300 |
| 2024/10/29 | 2,236 | 2,236 | 2,200 | 2,200 | 3,400 |
| 2024/10/28 | 2,143 | 2,177 | 2,143 | 2,165 | 2,600 |
| 2024/10/25 | 2,180 | 2,180 | 2,101 | 2,140 | 7,300 |
| 2024/10/24 | 2,225 | 2,225 | 2,187 | 2,187 | 3,100 |
| 2024/10/23 | 2,263 | 2,270 | 2,230 | 2,240 | 3,000 |
| 2024/10/22 | 2,289 | 2,289 | 2,257 | 2,275 | 3,800 |
| 2024/10/21 | 2,326 | 2,326 | 2,286 | 2,310 | 3,400 |
| 2024/10/18 | 2,280 | 2,327 | 2,280 | 2,327 | 1,900 |
| 2024/10/17 | 2,314 | 2,333 | 2,274 | 2,274 | 6,500 |
| 2024/10/16 | 2,309 | 2,314 | 2,286 | 2,313 | 2,200 |
| 2024/10/15 | 2,290 | 2,320 | 2,259 | 2,309 | 7,900 |
| 2024/10/11 | 2,224 | 2,285 | 2,224 | 2,270 | 6,900 |
| 2024/10/10 | 2,266 | 2,266 | 2,196 | 2,211 | 13,000 |
| 2024/10/09 | 2,208 | 2,288 | 2,191 | 2,254 | 3,100 |
| 2024/10/08 | 2,245 | 2,245 | 2,196 | 2,208 | 3,900 |
| 2024/10/07 | 2,255 | 2,255 | 2,242 | 2,254 | 3,100 |
| 2024/10/04 | 2,199 | 2,238 | 2,198 | 2,236 | 1,900 |
| 2024/10/03 | 2,185 | 2,210 | 2,175 | 2,200 | 4,900 |
| 2024/10/02 | 2,182 | 2,198 | 2,161 | 2,161 | 5,800 |
| 2024/10/01 | 2,176 | 2,199 | 2,176 | 2,199 | 7,300 |
| 2024/09/30 | 2,210 | 2,230 | 2,142 | 2,160 | 18,200 |
| 2024/09/27 | 2,210 | 2,251 | 2,210 | 2,231 | 5,000 |
| 2024/09/26 | 2,200 | 2,210 | 2,198 | 2,210 | 3,500 |
| 2024/09/25 | 2,239 | 2,239 | 2,190 | 2,200 | 5,500 |
| 2024/09/24 | 2,196 | 2,229 | 2,181 | 2,217 | 10,100 |
| 2024/09/20 | 2,144 | 2,164 | 2,138 | 2,157 | 4,800 |
| 2024/09/19 | 2,131 | 2,142 | 2,111 | 2,140 | 2,300 |
| 2024/09/18 | 2,100 | 2,132 | 2,100 | 2,108 | 500 |
| 2024/09/17 | 2,140 | 2,145 | 2,089 | 2,089 | 5,200 |
| 2024/09/13 | 2,094 | 2,125 | 2,094 | 2,096 | 1,300 |
| 2024/09/12 | 2,145 | 2,145 | 2,092 | 2,118 | 1,700 |
| 2024/09/11 | 2,148 | 2,148 | 2,071 | 2,095 | 2,100 |
| 2024/09/10 | 2,115 | 2,115 | 2,115 | 2,115 | 100 |
| 2024/09/09 | 2,101 | 2,101 | 2,060 | 2,085 | 4,700 |
| 2024/09/06 | 2,151 | 2,151 | 2,101 | 2,101 | 800 |
| 2024/09/05 | 2,122 | 2,123 | 2,101 | 2,101 | 2,300 |
| 2024/09/04 | 2,147 | 2,147 | 2,123 | 2,123 | 1,200 |
| 2024/09/03 | 2,120 | 2,188 | 2,120 | 2,183 | 2,200 |
| 2024/09/02 | 2,148 | 2,148 | 2,125 | 2,131 | 1,100 |
| 2024/08/30 | 2,166 | 2,166 | 2,085 | 2,156 | 6,500 |
| 2024/08/29 | 2,165 | 2,166 | 2,164 | 2,166 | 1,400 |
| 2024/08/28 | 2,188 | 2,190 | 2,157 | 2,165 | 2,900 |
| 2024/08/27 | 2,194 | 2,194 | 2,151 | 2,188 | 3,200 |
| 2024/08/26 | 2,120 | 2,193 | 2,120 | 2,192 | 6,400 |
| 2024/08/23 | 2,120 | 2,133 | 2,079 | 2,120 | 2,300 |
| 2024/08/22 | 2,120 | 2,133 | 2,082 | 2,133 | 2,600 |
| 2024/08/21 | 2,085 | 2,117 | 2,085 | 2,117 | 1,400 |
| 2024/08/20 | 2,111 | 2,133 | 2,111 | 2,112 | 4,100 |
| 2024/08/19 | 2,077 | 2,111 | 2,077 | 2,110 | 3,200 |
| 2024/08/16 | 2,052 | 2,080 | 2,041 | 2,053 | 4,100 |
| 2024/08/15 | 2,023 | 2,032 | 2,023 | 2,030 | 3,000 |
| 2024/08/14 | 2,022 | 2,022 | 2,020 | 2,020 | 2,300 |
| 2024/08/13 | 2,022 | 2,085 | 2,022 | 2,057 | 12,200 |
| 2024/08/09 | 2,053 | 2,053 | 2,000 | 2,016 | 7,100 |
| 2024/08/08 | 2,000 | 2,050 | 1,951 | 2,000 | 2,100 |
| 2024/08/07 | 1,859 | 2,000 | 1,788 | 2,000 | 5,400 |
| 2024/08/06 | 1,815 | 1,941 | 1,781 | 1,899 | 32,800 |
| 2024/08/05 | 2,015 | 2,040 | 1,815 | 1,815 | 18,700 |
| 2024/08/02 | 2,280 | 2,280 | 2,000 | 2,060 | 26,100 |
| 2024/08/01 | 2,400 | 2,400 | 2,255 | 2,291 | 12,200 |
| 2024/07/31 | 2,407 | 2,449 | 2,398 | 2,402 | 4,100 |
| 2024/07/30 | 2,436 | 2,436 | 2,407 | 2,407 | 600 |
| 2024/07/29 | 2,426 | 2,426 | 2,400 | 2,424 | 2,000 |
| 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 |