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
2021/12/30 3,015 3,015 2,896 2,896 10,300
2021/12/29 2,988 3,065 2,972 2,976 10,300
2021/12/28 2,937 2,970 2,865 2,970 12,300
2021/12/27 3,140 3,140 2,918 2,937 9,600
2021/12/24 3,125 3,185 3,015 3,070 13,500
2021/12/23 2,965 3,130 2,965 3,105 16,800
2021/12/22 2,829 2,985 2,829 2,965 15,400
2021/12/21 2,844 2,872 2,652 2,822 16,400
2021/12/20 2,754 2,850 2,726 2,762 20,400
2021/12/17 2,890 2,890 2,700 2,754 32,500
2021/12/16 3,115 3,135 2,853 2,862 39,000
2021/12/15 2,823 2,995 2,823 2,972 20,300
2021/12/14 2,858 2,871 2,762 2,825 27,100
2021/12/13 3,340 3,410 2,859 2,890 93,400
2021/12/10 3,495 3,495 3,280 3,340 16,100
2021/12/09 3,600 3,680 3,415 3,455 36,800
2021/12/08 3,980 3,980 3,595 3,650 41,300
2021/12/07 3,640 3,850 3,535 3,820 31,300
2021/12/06 3,445 3,550 3,360 3,500 18,300
2021/12/03 3,195 3,500 3,175 3,500 25,900
2021/12/02 3,355 3,425 3,145 3,150 30,600
2021/12/01 3,250 3,610 3,080 3,495 56,800
2021/11/30 3,530 3,700 3,230 3,330 38,200
2021/11/29 4,000 4,000 3,595 3,600 61,800
2021/11/26 4,090 4,135 3,885 4,020 55,100
2021/11/25 3,835 4,100 3,680 3,990 55,900
2021/11/24 3,565 3,935 3,420 3,835 64,800
2021/11/22 3,675 4,035 3,515 3,530 118,600
2021/11/19 3,470 3,495 3,410 3,495 10,100
2021/11/18 3,255 3,435 3,255 3,435 15,000
2021/11/17 3,300 3,300 3,215 3,255 10,400
2021/11/16 3,135 3,315 3,135 3,300 18,200
2021/11/15 3,290 3,450 3,125 3,125 31,800
2021/11/12 2,900 3,250 2,838 3,200 36,300
2021/11/11 2,970 3,030 2,931 2,987 21,800
2021/11/10 2,841 2,998 2,841 2,938 25,600
2021/11/09 2,805 2,820 2,799 2,818 7,800
2021/11/08 2,799 2,799 2,760 2,777 5,300
2021/11/05 2,822 2,850 2,732 2,785 8,800
2021/11/04 2,708 2,844 2,695 2,810 11,400
2021/11/02 2,626 2,687 2,615 2,658 4,800
2021/11/01 2,605 2,632 2,586 2,605 3,500
2021/10/29 2,606 2,606 2,536 2,576 5,400
2021/10/28 2,634 2,634 2,600 2,627 2,200
2021/10/27 2,625 2,639 2,615 2,634 2,700
2021/10/26 2,686 2,686 2,615 2,628 6,100
2021/10/25 2,716 2,725 2,658 2,658 5,600
2021/10/22 2,637 2,740 2,637 2,735 8,400
2021/10/21 2,750 2,750 2,605 2,605 10,800
2021/10/20 2,747 2,747 2,612 2,728 16,000
2021/10/19 2,513 2,746 2,513 2,746 41,500
2021/10/18 2,418 2,497 2,384 2,497 9,200
2021/10/15 2,320 2,399 2,320 2,398 4,200
2021/10/14 2,317 2,340 2,245 2,312 7,200
2021/10/13 2,325 2,326 2,309 2,314 700
2021/10/12 2,351 2,390 2,324 2,326 2,300
2021/10/11 2,385 2,385 2,340 2,351 1,700
2021/10/08 2,345 2,370 2,335 2,335 1,400
2021/10/07 2,332 2,364 2,304 2,347 5,000
2021/10/06 2,204 2,317 2,188 2,282 68,900
2021/10/05 2,240 2,240 2,126 2,204 11,000
2021/10/04 2,337 2,338 2,151 2,250 11,900
2021/10/01 2,410 2,410 2,330 2,336 4,400
2021/09/30 2,397 2,423 2,396 2,399 4,500
2021/09/29 2,342 2,378 2,342 2,355 3,500
2021/09/28 2,385 2,410 2,385 2,392 4,900
2021/09/27 2,369 2,391 2,369 2,383 1,800
2021/09/24 2,389 2,389 2,350 2,369 4,900
2021/09/22 2,310 2,311 2,270 2,310 5,000
2021/09/21 2,316 2,326 2,263 2,299 8,700
2021/09/17 2,450 2,480 2,406 2,407 6,300
2021/09/16 2,436 2,436 2,387 2,427 4,100
2021/09/15 2,370 2,440 2,370 2,435 6,500
2021/09/14 2,368 2,383 2,350 2,368 3,900
2021/09/13 2,372 2,384 2,340 2,368 4,200
2021/09/10 2,378 2,384 2,344 2,372 6,000
2021/09/09 2,393 2,393 2,330 2,335 6,300
2021/09/08 2,410 2,412 2,395 2,395 3,400
2021/09/07 2,414 2,424 2,397 2,406 5,100
2021/09/06 2,410 2,437 2,399 2,414 4,500
2021/09/03 2,407 2,430 2,401 2,410 3,700
2021/09/02 2,412 2,423 2,412 2,414 800
2021/09/01 2,410 2,436 2,384 2,436 4,800
2021/08/31 2,450 2,450 2,380 2,425 6,200
2021/08/30 2,478 2,490 2,450 2,450 5,600
2021/08/27 2,477 2,477 2,445 2,450 2,200
2021/08/26 2,450 2,475 2,410 2,459 6,300
2021/08/25 2,447 2,447 2,400 2,418 2,500
2021/08/24 2,345 2,370 2,325 2,370 5,600
2021/08/23 2,381 2,381 2,326 2,359 3,000
2021/08/20 2,370 2,400 2,350 2,355 5,200
2021/08/19 2,390 2,424 2,370 2,370 4,600
2021/08/18 2,371 2,450 2,371 2,426 6,500
2021/08/17 2,350 2,421 2,350 2,421 5,800
2021/08/16 2,480 2,493 2,354 2,354 22,100
2021/08/13 2,519 2,560 2,460 2,499 20,400
2021/08/12 2,535 2,535 2,434 2,519 42,100
2021/08/11 2,560 2,600 2,480 2,508 62,300
2021/08/10 2,268 2,278 2,211 2,271 22,600
2021/08/06 2,060 2,189 2,060 2,168 8,900
2021/08/05 2,093 2,122 2,055 2,055 6,300
2021/08/04 2,259 2,259 2,115 2,143 12,100
2021/08/03 2,207 2,247 2,150 2,239 13,400
2021/08/02 2,500 2,500 2,251 2,251 26,700
2021/07/30 2,497 2,519 2,463 2,500 23,600
2021/07/29 2,372 2,505 2,372 2,505 33,200
2021/07/28 2,419 2,419 2,305 2,370 13,300
2021/07/27 2,475 2,517 2,342 2,419 31,100
2021/07/26 2,377 2,441 2,310 2,439 26,800
2021/07/21 2,170 2,340 2,132 2,249 57,200
2021/07/20 2,174 2,174 2,070 2,120 16,500
2021/07/19 2,001 2,247 2,001 2,124 47,400
2021/07/16 1,935 1,960 1,915 1,960 5,000
2021/07/15 1,954 1,954 1,929 1,935 2,500
2021/07/14 1,942 1,953 1,930 1,953 6,800
2021/07/13 1,924 1,942 1,924 1,941 1,800
2021/07/12 1,945 1,969 1,945 1,953 1,100
2021/07/09 1,902 1,925 1,900 1,925 2,700
2021/07/08 1,947 1,970 1,917 1,931 1,700
2021/07/07 1,910 1,989 1,910 1,957 900
2021/07/06 1,975 1,986 1,920 1,949 2,400
2021/07/05 1,968 1,984 1,947 1,971 3,400
2021/07/02 1,967 1,980 1,940 1,976 3,300
2021/07/01 1,978 1,980 1,929 1,929 3,100
2021/06/30 1,918 1,958 1,881 1,898 6,300
2021/06/29 1,972 1,974 1,950 1,950 2,400
2021/06/28 1,899 1,968 1,899 1,937 5,900
2021/06/25 1,863 1,920 1,863 1,897 4,200
2021/06/24 1,927 1,927 1,876 1,876 2,300
2021/06/23 1,855 1,879 1,855 1,856 4,300
2021/06/22 1,933 1,933 1,850 1,854 4,900
2021/06/21 1,850 1,889 1,845 1,853 3,600
2021/06/18 1,963 1,963 1,867 1,880 5,000
2021/06/17 1,900 1,935 1,900 1,935 3,300
2021/06/16 1,940 1,940 1,915 1,915 900
2021/06/15 1,940 1,940 1,924 1,924 1,000
2021/06/14 1,940 2,000 1,911 1,916 2,700
2021/06/11 1,982 1,982 1,912 1,912 4,600
2021/06/10 1,920 1,968 1,868 1,942 2,800
2021/06/09 1,989 1,989 1,920 1,920 3,200
2021/06/08 2,000 2,010 1,949 1,949 2,400
2021/06/07 1,999 1,999 1,970 1,994 3,500
2021/06/04 1,980 1,989 1,967 1,971 2,000
2021/06/03 1,914 1,979 1,893 1,979 8,700
2021/06/02 1,933 1,933 1,895 1,901 1,100
2021/06/01 1,805 1,934 1,805 1,920 9,500
2021/05/31 1,819 1,819 1,792 1,800 1,500
2021/05/28 1,807 1,829 1,780 1,800 7,900
2021/05/27 1,812 1,812 1,785 1,805 2,900
2021/05/26 1,827 1,853 1,822 1,830 1,800
2021/05/25 1,855 1,882 1,823 1,826 3,500
2021/05/24 1,957 1,957 1,854 1,854 8,400
2021/05/21 1,989 2,000 1,925 1,930 14,800
2021/05/20 1,924 1,971 1,901 1,964 16,100
2021/05/19 1,779 1,898 1,779 1,871 20,800
2021/05/18 1,703 1,805 1,700 1,805 17,500
2021/05/17 1,840 1,840 1,670 1,708 33,800
2021/05/14 1,668 1,668 1,619 1,640 8,100
2021/05/13 1,654 1,654 1,615 1,625 7,500
2021/05/12 1,687 1,687 1,638 1,669 4,000
2021/05/11 1,701 1,702 1,684 1,689 1,800
2021/05/10 1,704 1,706 1,696 1,706 1,400
2021/05/07 1,739 1,739 1,700 1,700 2,600
2021/05/06 1,707 1,717 1,707 1,708 1,400
2021/04/30 1,729 1,729 1,693 1,702 1,700
2021/04/28 1,722 1,722 1,700 1,720 4,300
2021/04/27 1,737 1,737 1,720 1,728 3,700
2021/04/26 1,780 1,780 1,729 1,746 6,700
2021/04/23 1,762 1,851 1,734 1,740 15,900
2021/04/22 1,778 1,780 1,743 1,762 2,500
2021/04/21 1,745 1,760 1,740 1,740 8,600
2021/04/20 1,740 1,749 1,737 1,740 5,000
2021/04/19 1,732 1,745 1,732 1,736 3,100
2021/04/16 1,733 1,747 1,730 1,730 2,700
2021/04/15 1,751 1,759 1,716 1,723 6,800
2021/04/14 1,775 1,786 1,733 1,750 8,600
2021/04/13 1,761 1,788 1,761 1,775 2,500
2021/04/12 1,764 1,779 1,750 1,775 1,700
2021/04/09 1,758 1,764 1,749 1,754 2,500
2021/04/08 1,751 1,755 1,744 1,752 800
2021/04/07 1,753 1,764 1,729 1,750 3,800
2021/04/06 1,754 1,764 1,742 1,753 3,000
2021/04/05 1,751 1,767 1,750 1,752 1,600
2021/04/02 1,789 1,789 1,750 1,753 4,200
2021/04/01 1,804 1,804 1,777 1,792 1,000
2021/03/31 1,772 1,804 1,772 1,804 800
2021/03/30 1,800 1,807 1,754 1,772 2,600
2021/03/29 1,810 1,829 1,806 1,825 1,600
2021/03/26 1,785 1,839 1,785 1,802 1,200
2021/03/25 1,769 1,784 1,760 1,784 1,500
2021/03/24 1,763 1,788 1,736 1,769 4,000
2021/03/23 1,850 1,850 1,750 1,786 8,500
2021/03/22 1,870 1,870 1,847 1,868 2,500
2021/03/19 1,832 1,872 1,832 1,872 2,400
2021/03/18 1,814 1,870 1,814 1,832 11,600
2021/03/17 1,808 1,821 1,773 1,814 4,100
2021/03/16 1,798 1,843 1,796 1,808 4,900
2021/03/15 1,799 1,799 1,765 1,789 6,900
2021/03/12 1,785 1,795 1,771 1,775 7,800
2021/03/11 1,750 1,779 1,750 1,771 9,200
2021/03/10 1,720 1,748 1,720 1,748 5,400
2021/03/09 1,733 1,735 1,700 1,716 4,000
2021/03/08 1,703 1,750 1,700 1,702 6,500
2021/03/05 1,714 1,730 1,671 1,700 8,400
2021/03/04 1,740 1,740 1,705 1,727 5,200
2021/03/03 1,740 1,751 1,731 1,731 6,400
2021/03/02 1,750 1,752 1,731 1,731 5,100
2021/03/01 1,733 1,765 1,727 1,750 9,000
2021/02/26 1,740 1,761 1,711 1,726 8,500
2021/02/25 1,709 1,751 1,709 1,749 11,800
2021/02/24 1,740 1,763 1,740 1,749 9,300
2021/02/22 1,646 1,715 1,646 1,715 5,000
2021/02/19 1,659 1,660 1,615 1,644 9,800
2021/02/18 1,701 1,701 1,686 1,686 4,100
2021/02/17 1,724 1,724 1,692 1,701 17,300
2021/02/16 1,727 1,745 1,703 1,716 21,000
2021/02/15 1,800 1,800 1,683 1,756 19,300
2021/02/12 1,807 1,880 1,807 1,874 25,600
2021/02/10 1,784 1,830 1,773 1,802 5,900
2021/02/09 1,738 1,761 1,738 1,745 4,800
2021/02/08 1,750 1,753 1,736 1,749 4,300
2021/02/05 1,738 1,738 1,720 1,726 1,200
2021/02/04 1,745 1,745 1,725 1,738 1,700
2021/02/03 1,750 1,765 1,745 1,745 3,100
2021/02/02 1,770 1,780 1,746 1,747 7,100
2021/02/01 1,710 1,763 1,710 1,760 6,600
2021/01/29 1,732 1,733 1,705 1,720 5,000
2021/01/28 1,701 1,731 1,701 1,706 9,500
2021/01/27 1,729 1,731 1,716 1,731 2,300
2021/01/26 1,730 1,750 1,699 1,729 9,800
2021/01/25 1,710 1,728 1,695 1,721 8,400
2021/01/22 1,700 1,733 1,689 1,700 14,100
2021/01/21 1,680 1,709 1,666 1,700 13,600
2021/01/20 1,694 1,694 1,656 1,678 6,700
2021/01/19 1,691 1,691 1,668 1,687 6,200
2021/01/18 1,682 1,694 1,634 1,639 8,400
2021/01/15 1,627 1,655 1,612 1,643 4,200
2021/01/14 1,655 1,655 1,620 1,627 7,100
2021/01/13 1,615 1,632 1,606 1,625 4,300
2021/01/12 1,594 1,640 1,594 1,615 5,900
2021/01/08 1,600 1,629 1,599 1,600 6,100
2021/01/07 1,584 1,613 1,578 1,587 3,800
2021/01/06 1,595 1,595 1,572 1,572 2,600
2021/01/05 1,623 1,623 1,590 1,595 4,900
2021/01/04 1,616 1,623 1,535 1,618 11,000

このページの先頭へ