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
2020/12/30 1,586 1,617 1,581 1,617 7,600
2020/12/29 1,572 1,600 1,570 1,599 4,600
2020/12/28 1,575 1,578 1,543 1,547 46,700
2020/12/25 1,590 1,597 1,581 1,583 4,300
2020/12/24 1,610 1,620 1,582 1,590 14,700
2020/12/23 1,606 1,621 1,586 1,609 15,000
2020/12/22 1,638 1,655 1,605 1,605 11,100
2020/12/21 1,685 1,686 1,632 1,647 15,000
2020/12/18 1,690 1,691 1,681 1,691 2,400
2020/12/17 1,690 1,699 1,679 1,685 3,800
2020/12/16 1,703 1,703 1,690 1,694 7,700
2020/12/15 1,680 1,690 1,680 1,690 1,900
2020/12/14 1,691 1,693 1,678 1,678 7,200
2020/12/11 1,709 1,715 1,691 1,700 8,300
2020/12/10 1,747 1,747 1,703 1,710 3,100
2020/12/09 1,743 1,755 1,714 1,715 5,900
2020/12/08 1,707 1,754 1,700 1,743 5,400
2020/12/07 1,721 1,738 1,702 1,722 18,800
2020/12/04 1,682 1,722 1,680 1,715 4,900
2020/12/03 1,741 1,742 1,700 1,711 7,000
2020/12/02 1,728 1,800 1,679 1,718 33,900
2020/12/01 1,661 1,780 1,654 1,728 38,200
2020/11/30 1,642 1,700 1,642 1,660 11,000
2020/11/27 1,636 1,655 1,629 1,640 4,300
2020/11/26 1,620 1,646 1,620 1,636 2,200
2020/11/25 1,623 1,649 1,607 1,622 12,800
2020/11/24 1,615 1,630 1,607 1,614 5,000
2020/11/20 1,598 1,620 1,598 1,617 4,200
2020/11/19 1,590 1,606 1,585 1,598 2,800
2020/11/18 1,596 1,618 1,596 1,598 9,300
2020/11/17 1,600 1,644 1,587 1,606 24,500
2020/11/16 1,658 1,658 1,595 1,600 6,300
2020/11/13 1,677 1,677 1,591 1,619 15,900
2020/11/12 1,668 1,690 1,655 1,677 8,000
2020/11/11 1,656 1,700 1,652 1,667 4,100
2020/11/10 1,672 1,706 1,631 1,680 7,800
2020/11/09 1,691 1,691 1,660 1,672 3,300
2020/11/06 1,689 1,689 1,654 1,654 1,600
2020/11/05 1,638 1,654 1,622 1,653 5,800
2020/11/04 1,660 1,682 1,637 1,638 5,300
2020/11/02 1,610 1,654 1,595 1,601 7,600
2020/10/30 1,686 1,691 1,552 1,616 22,900
2020/10/29 1,669 1,696 1,654 1,683 8,300
2020/10/28 1,700 1,710 1,678 1,697 5,400
2020/10/27 1,675 1,740 1,669 1,705 6,800
2020/10/26 1,699 1,813 1,699 1,712 21,100
2020/10/23 1,765 1,765 1,660 1,704 17,900
2020/10/22 1,773 1,787 1,707 1,725 17,000
2020/10/21 1,737 1,778 1,737 1,769 6,900
2020/10/20 1,712 1,767 1,702 1,764 8,000
2020/10/19 1,750 1,750 1,700 1,712 13,700
2020/10/16 1,782 1,809 1,703 1,729 29,500
2020/10/15 1,835 1,875 1,764 1,797 33,700
2020/10/14 1,840 1,880 1,810 1,844 23,600
2020/10/13 1,930 2,080 1,855 1,863 215,800
2020/10/12 1,722 1,933 1,717 1,890 89,600
2020/10/09 1,690 1,723 1,650 1,703 32,300
2020/10/08 1,734 1,800 1,671 1,681 32,800
2020/10/07 1,754 1,802 1,712 1,724 23,900
2020/10/06 1,816 1,833 1,740 1,754 24,600
2020/10/05 1,681 1,780 1,666 1,776 39,500
2020/10/02 1,670 1,750 1,582 1,661 94,300
2020/09/30 1,604 1,658 1,582 1,657 50,900
2020/09/29 1,571 1,632 1,571 1,619 18,500
2020/09/28 1,630 1,630 1,555 1,580 18,300
2020/09/25 1,666 1,669 1,601 1,605 17,400
2020/09/24 1,610 1,688 1,600 1,670 18,200
2020/09/23 1,684 1,700 1,595 1,647 19,000
2020/09/18 1,663 1,705 1,656 1,705 12,900
2020/09/17 1,668 1,693 1,660 1,663 19,100
2020/09/16 1,687 1,687 1,653 1,667 10,000
2020/09/15 1,616 1,675 1,616 1,667 14,400
2020/09/14 1,605 1,632 1,605 1,616 7,300
2020/09/11 1,610 1,610 1,582 1,587 10,500
2020/09/10 1,620 1,634 1,572 1,599 19,100
2020/09/09 1,600 1,620 1,590 1,606 13,600
2020/09/08 1,610 1,617 1,599 1,617 5,800
2020/09/07 1,605 1,627 1,581 1,610 16,200
2020/09/04 1,608 1,650 1,605 1,605 6,800
2020/09/03 1,648 1,685 1,606 1,642 14,800
2020/09/02 1,617 1,629 1,587 1,611 23,100
2020/09/01 1,634 1,667 1,603 1,612 15,000
2020/08/31 1,610 1,684 1,610 1,634 7,200
2020/08/28 1,675 1,699 1,600 1,600 17,200
2020/08/27 1,735 1,735 1,668 1,675 18,400
2020/08/26 1,665 1,719 1,651 1,715 17,300
2020/08/25 1,648 1,715 1,622 1,671 29,800
2020/08/24 1,665 1,667 1,609 1,619 17,100
2020/08/21 1,580 1,631 1,563 1,626 14,000
2020/08/20 1,580 1,600 1,556 1,556 13,100
2020/08/19 1,565 1,592 1,541 1,572 12,900
2020/08/18 1,600 1,621 1,535 1,563 46,600
2020/08/17 1,622 1,622 1,583 1,604 27,500
2020/08/14 1,652 1,670 1,620 1,641 42,100
2020/08/13 1,620 1,761 1,579 1,692 214,500
2020/08/12 2,051 2,141 2,027 2,033 28,300
2020/08/11 2,007 2,020 1,972 2,004 15,700
2020/08/07 1,930 1,967 1,900 1,967 10,100
2020/08/06 1,889 1,940 1,889 1,906 7,800
2020/08/05 1,865 1,889 1,857 1,889 4,500
2020/08/04 1,880 1,909 1,880 1,880 2,000
2020/08/03 1,810 1,894 1,810 1,872 4,400
2020/07/31 1,829 1,831 1,800 1,800 7,000
2020/07/30 1,866 1,871 1,816 1,839 5,400
2020/07/29 1,830 1,885 1,810 1,866 5,100
2020/07/28 1,880 1,883 1,805 1,832 9,300
2020/07/27 1,921 1,969 1,892 1,894 16,000
2020/07/22 1,795 1,930 1,795 1,917 14,300
2020/07/21 1,800 1,814 1,799 1,804 6,800
2020/07/20 1,801 1,805 1,766 1,800 11,900
2020/07/17 1,801 1,812 1,784 1,805 14,100
2020/07/16 1,820 1,843 1,819 1,819 2,600
2020/07/15 1,820 1,830 1,799 1,815 16,800
2020/07/14 1,780 1,823 1,770 1,814 13,300
2020/07/13 1,830 1,844 1,789 1,795 17,300
2020/07/10 1,962 2,002 1,811 1,811 14,900
2020/07/09 2,027 2,041 1,947 1,965 10,700
2020/07/08 1,899 2,265 1,850 1,987 61,600
2020/07/07 1,806 1,910 1,798 1,910 8,200
2020/07/06 1,808 1,829 1,768 1,826 7,900
2020/07/03 1,811 1,879 1,795 1,823 7,400
2020/07/02 1,941 1,950 1,775 1,811 38,500
2020/07/01 1,983 2,047 1,950 1,950 16,900
2020/06/30 2,079 2,099 1,921 1,983 28,700
2020/06/29 2,300 2,300 2,000 2,039 50,600
2020/06/26 2,350 2,370 2,325 2,327 4,800
2020/06/25 2,390 2,420 2,326 2,326 9,700
2020/06/24 2,335 2,411 2,335 2,399 6,100
2020/06/23 2,371 2,371 2,335 2,335 9,700
2020/06/22 2,371 2,379 2,343 2,347 16,100
2020/06/19 2,349 2,419 2,349 2,382 14,600
2020/06/18 2,424 2,424 2,370 2,372 6,700
2020/06/17 2,408 2,445 2,395 2,401 5,200
2020/06/16 2,368 2,420 2,355 2,358 8,300
2020/06/15 2,402 2,459 2,318 2,318 9,800
2020/06/12 2,300 2,441 2,251 2,420 21,400
2020/06/11 2,575 2,580 2,492 2,500 6,800
2020/06/10 2,501 2,578 2,501 2,550 9,400
2020/06/09 2,600 2,600 2,505 2,542 15,800
2020/06/08 2,381 2,803 2,379 2,622 118,900
2020/06/05 2,437 2,478 2,363 2,455 20,000
2020/06/04 2,519 2,550 2,436 2,445 12,900
2020/06/03 2,560 2,595 2,502 2,503 9,200
2020/06/02 2,550 2,554 2,511 2,530 7,200
2020/06/01 2,502 2,591 2,502 2,577 10,700
2020/05/29 2,488 2,550 2,437 2,520 12,200
2020/05/28 2,630 2,650 2,558 2,571 10,000
2020/05/27 2,550 2,728 2,521 2,650 22,900
2020/05/26 2,600 2,644 2,550 2,582 11,800
2020/05/25 2,600 2,689 2,516 2,554 25,700
2020/05/22 2,481 2,630 2,458 2,500 45,100
2020/05/21 2,373 2,400 2,333 2,400 17,200
2020/05/20 2,323 2,366 2,315 2,333 10,600
2020/05/19 2,362 2,395 2,315 2,358 14,900
2020/05/18 2,148 2,328 2,148 2,310 27,800
2020/05/15 2,222 2,248 2,030 2,098 29,600
2020/05/14 2,247 2,266 2,122 2,122 10,800
2020/05/13 2,170 2,269 2,170 2,247 8,100
2020/05/12 2,255 2,313 2,251 2,270 9,300
2020/05/11 2,267 2,353 2,251 2,305 12,200
2020/05/08 2,294 2,358 2,120 2,267 18,100
2020/05/07 2,150 2,250 2,058 2,250 9,900
2020/05/01 2,085 2,085 2,017 2,074 14,000
2020/04/30 2,250 2,298 2,167 2,169 16,700
2020/04/28 2,251 2,351 2,171 2,268 24,100
2020/04/27 1,970 2,359 1,970 2,295 54,600
2020/04/24 1,875 2,010 1,860 1,977 20,000
2020/04/23 1,840 1,872 1,840 1,865 7,200
2020/04/22 1,823 1,863 1,774 1,840 15,800
2020/04/21 1,801 1,968 1,801 1,871 41,300
2020/04/20 1,722 1,830 1,699 1,829 27,400
2020/04/17 1,632 1,710 1,632 1,692 5,500
2020/04/16 1,592 1,693 1,592 1,630 10,700
2020/04/15 1,740 1,817 1,650 1,672 24,600
2020/04/14 1,641 1,749 1,614 1,700 29,800
2020/04/13 1,479 1,564 1,478 1,521 10,700
2020/04/10 1,505 1,560 1,491 1,559 3,900
2020/04/09 1,552 1,555 1,492 1,532 11,600
2020/04/08 1,480 1,525 1,421 1,512 9,300
2020/04/07 1,420 1,435 1,400 1,406 3,900
2020/04/06 1,300 1,414 1,285 1,414 10,200
2020/04/03 1,280 1,312 1,279 1,302 4,700
2020/04/02 1,300 1,313 1,271 1,272 4,000
2020/04/01 1,299 1,349 1,266 1,300 5,600
2020/03/31 1,283 1,351 1,281 1,299 7,500
2020/03/30 1,282 1,310 1,271 1,282 11,800
2020/03/27 1,303 1,390 1,300 1,390 12,800
2020/03/26 1,324 1,324 1,265 1,273 12,200
2020/03/25 1,367 1,390 1,330 1,350 25,300
2020/03/24 1,300 1,308 1,245 1,277 25,000
2020/03/23 1,220 1,250 1,180 1,210 21,000
2020/03/19 1,321 1,411 1,302 1,303 9,200
2020/03/18 1,380 1,420 1,316 1,316 12,100
2020/03/17 1,241 1,333 1,170 1,292 26,800
2020/03/16 1,340 1,340 1,287 1,291 30,800
2020/03/13 1,350 1,351 1,170 1,310 48,600
2020/03/12 1,491 1,610 1,440 1,464 29,000
2020/03/11 1,643 1,666 1,568 1,650 14,700
2020/03/10 1,501 1,669 1,420 1,669 24,000
2020/03/09 1,741 1,755 1,601 1,621 31,700
2020/03/06 1,847 1,880 1,741 1,880 12,900
2020/03/05 1,918 1,961 1,887 1,887 5,700
2020/03/04 1,813 1,912 1,813 1,878 7,400
2020/03/03 2,000 2,045 1,811 1,863 15,400
2020/03/02 1,875 1,999 1,819 1,921 24,800
2020/02/28 1,793 1,900 1,710 1,715 71,600
2020/02/27 2,263 2,263 2,003 2,003 36,700
2020/02/26 2,350 2,387 2,262 2,263 8,000
2020/02/25 2,295 2,399 2,219 2,388 18,200
2020/02/21 2,527 2,539 2,489 2,519 5,800
2020/02/20 2,560 2,650 2,510 2,569 16,400
2020/02/19 2,408 2,600 2,408 2,585 13,000
2020/02/18 2,401 2,422 2,380 2,406 11,000
2020/02/17 2,520 2,520 2,380 2,406 18,200
2020/02/14 2,686 2,702 2,452 2,539 41,200
2020/02/13 2,480 2,586 2,475 2,586 12,700
2020/02/12 2,420 2,524 2,420 2,497 8,200
2020/02/10 2,421 2,489 2,382 2,424 10,300
2020/02/07 2,514 2,514 2,410 2,421 16,600
2020/02/06 2,581 2,581 2,461 2,510 15,100
2020/02/05 2,407 2,541 2,407 2,531 23,700
2020/02/04 2,331 2,395 2,317 2,375 17,900
2020/02/03 2,199 2,343 2,195 2,281 24,800
2020/01/31 2,415 2,425 2,330 2,349 26,700
2020/01/30 2,540 2,540 2,255 2,420 62,700
2020/01/29 2,692 2,719 2,560 2,590 28,300
2020/01/28 2,750 2,750 2,656 2,666 34,900
2020/01/27 2,808 2,837 2,752 2,768 37,400
2020/01/24 2,930 2,965 2,764 2,865 51,700
2020/01/23 2,885 2,942 2,865 2,929 62,200
2020/01/22 2,830 2,861 2,828 2,849 23,100
2020/01/21 2,860 2,875 2,823 2,830 16,600
2020/01/20 2,889 2,890 2,801 2,849 18,400
2020/01/17 2,892 2,900 2,833 2,836 34,100
2020/01/16 2,959 2,961 2,868 2,900 38,700
2020/01/15 3,025 3,110 2,889 2,953 111,700
2020/01/14 2,805 2,981 2,793 2,976 77,800
2020/01/10 2,753 2,790 2,712 2,764 30,800
2020/01/09 2,798 2,798 2,752 2,770 20,700
2020/01/08 2,835 2,835 2,731 2,731 54,100
2020/01/07 2,879 2,897 2,840 2,862 37,200
2020/01/06 2,813 2,866 2,805 2,830 33,300

このページの先頭へ