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
2022/12/30 2,349 2,349 2,289 2,315 3,500
2022/12/29 2,254 2,314 2,234 2,257 4,300
2022/12/28 2,384 2,384 2,256 2,270 6,600
2022/12/27 2,321 2,325 2,290 2,290 4,000
2022/12/26 2,347 2,377 2,329 2,332 3,800
2022/12/23 2,297 2,355 2,220 2,355 6,400
2022/12/22 2,245 2,322 2,245 2,272 3,500
2022/12/21 2,246 2,313 2,200 2,252 18,500
2022/12/20 2,544 2,544 2,274 2,296 23,100
2022/12/19 2,478 2,634 2,477 2,566 12,500
2022/12/16 2,470 2,482 2,424 2,446 6,300
2022/12/15 2,510 2,530 2,475 2,530 3,400
2022/12/14 2,556 2,562 2,524 2,531 2,500
2022/12/13 2,607 2,614 2,518 2,563 5,600
2022/12/12 2,610 2,610 2,525 2,581 9,600
2022/12/09 2,471 2,598 2,440 2,598 14,900
2022/12/08 2,447 2,464 2,421 2,439 2,400
2022/12/07 2,442 2,458 2,411 2,447 2,100
2022/12/06 2,452 2,452 2,412 2,416 1,000
2022/12/05 2,469 2,469 2,415 2,415 4,100
2022/12/02 2,429 2,429 2,373 2,420 900
2022/12/01 2,368 2,415 2,368 2,400 3,400
2022/11/30 2,397 2,399 2,364 2,371 2,300
2022/11/29 2,370 2,390 2,363 2,363 1,700
2022/11/28 2,429 2,429 2,370 2,370 4,700
2022/11/25 2,450 2,463 2,429 2,429 1,800
2022/11/24 2,499 2,500 2,462 2,463 1,800
2022/11/22 2,430 2,481 2,430 2,476 1,600
2022/11/21 2,500 2,510 2,480 2,480 2,200
2022/11/18 2,459 2,499 2,420 2,480 2,800
2022/11/17 2,448 2,458 2,423 2,458 1,300
2022/11/16 2,359 2,467 2,359 2,448 8,800
2022/11/15 2,305 2,356 2,305 2,354 1,700
2022/11/14 2,372 2,405 2,321 2,325 13,400
2022/11/11 2,360 2,398 2,331 2,398 7,400
2022/11/10 2,290 2,314 2,267 2,303 2,400
2022/11/09 2,251 2,290 2,251 2,290 2,600
2022/11/08 2,265 2,274 2,246 2,251 800
2022/11/07 2,220 2,250 2,210 2,249 2,100
2022/11/04 2,220 2,222 2,212 2,220 900
2022/11/02 2,221 2,224 2,217 2,220 1,300
2022/11/01 2,240 2,247 2,205 2,246 1,900
2022/10/31 2,276 2,276 2,218 2,244 1,400
2022/10/28 2,259 2,261 2,250 2,251 1,500
2022/10/27 2,252 2,265 2,252 2,261 600
2022/10/26 2,260 2,263 2,240 2,263 2,100
2022/10/25 2,249 2,253 2,221 2,248 1,600
2022/10/24 2,259 2,265 2,217 2,244 2,300
2022/10/21 2,204 2,266 2,204 2,235 3,700
2022/10/20 2,235 2,235 2,183 2,204 1,700
2022/10/19 2,231 2,231 2,204 2,223 1,600
2022/10/18 2,201 2,250 2,197 2,230 2,500
2022/10/17 2,179 2,196 2,172 2,196 2,000
2022/10/14 2,201 2,201 2,185 2,185 600
2022/10/13 2,193 2,197 2,180 2,180 1,200
2022/10/12 2,196 2,196 2,171 2,193 1,000
2022/10/11 2,196 2,197 2,183 2,195 600
2022/10/07 2,185 2,215 2,180 2,182 1,900
2022/10/06 2,215 2,233 2,196 2,215 3,400
2022/10/05 2,229 2,229 2,189 2,215 2,100
2022/10/04 2,133 2,186 2,133 2,186 900
2022/10/03 2,175 2,175 2,110 2,132 1,300
2022/09/30 2,197 2,197 2,115 2,125 4,200
2022/09/29 2,193 2,193 2,145 2,165 17,900
2022/09/28 2,198 2,198 2,106 2,170 7,200
2022/09/27 2,188 2,214 2,188 2,188 1,000
2022/09/26 2,191 2,218 2,180 2,190 2,800
2022/09/22 2,186 2,218 2,185 2,191 1,400
2022/09/21 2,223 2,223 2,184 2,184 3,600
2022/09/20 2,199 2,223 2,175 2,186 2,800
2022/09/16 2,170 2,254 2,170 2,174 10,300
2022/09/15 2,246 2,255 2,225 2,233 3,700
2022/09/14 2,276 2,276 2,236 2,250 2,300
2022/09/13 2,267 2,297 2,267 2,276 2,000
2022/09/12 2,318 2,322 2,287 2,287 3,400
2022/09/09 2,275 2,280 2,224 2,274 4,000
2022/09/08 2,255 2,280 2,230 2,238 1,100
2022/09/07 2,225 2,236 2,225 2,230 1,700
2022/09/06 2,234 2,256 2,224 2,251 3,900
2022/09/05 2,240 2,250 2,230 2,234 9,700
2022/09/02 2,306 2,306 2,255 2,256 5,500
2022/09/01 2,272 2,313 2,272 2,306 3,700
2022/08/31 2,307 2,318 2,280 2,280 3,200
2022/08/30 2,316 2,316 2,288 2,294 1,700
2022/08/29 2,280 2,326 2,277 2,277 6,500
2022/08/26 2,336 2,350 2,323 2,323 2,800
2022/08/25 2,342 2,368 2,323 2,343 3,600
2022/08/24 2,350 2,350 2,342 2,342 300
2022/08/23 2,322 2,333 2,316 2,330 3,600
2022/08/22 2,371 2,371 2,320 2,341 12,300
2022/08/19 2,378 2,463 2,370 2,370 7,100
2022/08/18 2,407 2,407 2,380 2,386 8,400
2022/08/17 2,438 2,462 2,407 2,407 5,900
2022/08/16 2,511 2,511 2,440 2,441 4,100
2022/08/15 2,506 2,507 2,467 2,474 15,900
2022/08/12 2,494 2,647 2,462 2,617 24,200
2022/08/10 2,450 2,477 2,435 2,457 3,300
2022/08/09 2,435 2,530 2,435 2,452 2,700
2022/08/08 2,535 2,551 2,407 2,461 8,300
2022/08/05 2,500 2,539 2,485 2,520 3,000
2022/08/04 2,510 2,536 2,465 2,483 8,500
2022/08/03 2,421 2,539 2,421 2,498 4,700
2022/08/02 2,485 2,485 2,367 2,413 5,800
2022/08/01 2,510 2,537 2,485 2,485 2,000
2022/07/29 2,552 2,593 2,483 2,483 5,700
2022/07/28 2,498 2,535 2,480 2,535 4,100
2022/07/27 2,469 2,498 2,460 2,498 1,300
2022/07/26 2,423 2,479 2,423 2,469 600
2022/07/25 2,425 2,445 2,408 2,423 4,300
2022/07/22 2,529 2,540 2,475 2,475 5,000
2022/07/21 2,470 2,541 2,470 2,529 2,900
2022/07/20 2,590 2,618 2,467 2,467 15,200
2022/07/19 2,471 2,570 2,408 2,547 16,000
2022/07/15 2,293 2,361 2,293 2,321 1,100
2022/07/14 2,293 2,373 2,292 2,292 4,000
2022/07/13 2,273 2,343 2,235 2,343 4,700
2022/07/12 2,251 2,259 2,223 2,223 1,200
2022/07/11 2,310 2,310 2,260 2,282 2,800
2022/07/08 2,298 2,358 2,260 2,260 1,900
2022/07/07 2,300 2,347 2,276 2,347 600
2022/07/06 2,334 2,348 2,255 2,348 3,300
2022/07/05 2,371 2,430 2,331 2,358 3,100
2022/07/04 2,414 2,414 2,323 2,371 4,900
2022/07/01 2,273 2,340 2,273 2,297 5,200
2022/06/30 2,335 2,335 2,251 2,273 5,600
2022/06/29 2,187 2,335 2,180 2,335 5,400
2022/06/28 2,250 2,250 2,180 2,189 3,700
2022/06/27 2,388 2,394 2,251 2,251 11,700
2022/06/24 2,268 2,387 2,231 2,364 26,600
2022/06/23 2,155 2,280 2,149 2,268 15,100
2022/06/22 2,155 2,181 2,005 2,155 20,500
2022/06/21 1,987 2,135 1,987 2,118 16,200
2022/06/20 1,980 1,984 1,955 1,965 3,200
2022/06/17 1,944 1,972 1,915 1,972 7,400
2022/06/16 1,962 1,970 1,956 1,956 1,400
2022/06/15 1,984 1,986 1,955 1,962 1,400
2022/06/14 1,985 1,985 1,933 1,984 4,700
2022/06/13 2,003 2,003 1,985 1,995 4,600
2022/06/10 2,004 2,024 2,004 2,011 2,400
2022/06/09 2,017 2,050 2,011 2,036 3,800
2022/06/08 1,998 2,037 1,998 2,037 3,600
2022/06/07 2,024 2,035 1,991 1,991 3,800
2022/06/06 2,013 2,013 1,986 2,001 2,500
2022/06/03 2,027 2,032 2,010 2,013 3,100
2022/06/02 2,070 2,070 2,015 2,030 5,600
2022/06/01 1,973 2,041 1,972 2,020 26,100
2022/05/31 2,049 2,075 1,970 1,973 17,500
2022/05/30 2,027 2,054 2,000 2,021 5,800
2022/05/27 1,980 2,027 1,970 2,027 4,700
2022/05/26 1,990 2,013 1,955 1,970 7,600
2022/05/25 2,055 2,055 1,951 1,990 22,600
2022/05/24 2,120 2,120 2,060 2,074 6,700
2022/05/23 2,104 2,148 2,068 2,095 11,700
2022/05/20 2,066 2,125 2,066 2,121 1,900
2022/05/19 2,091 2,130 2,038 2,073 21,200
2022/05/18 2,150 2,235 2,120 2,121 5,600
2022/05/17 2,133 2,153 2,103 2,141 2,200
2022/05/16 2,169 2,188 2,125 2,180 9,200
2022/05/13 2,157 2,267 2,099 2,099 32,500
2022/05/12 2,319 2,319 2,200 2,207 9,900
2022/05/11 2,319 2,438 2,233 2,369 11,600
2022/05/10 2,329 2,329 2,205 2,319 8,100
2022/05/09 2,270 2,350 2,230 2,350 10,300
2022/05/06 2,290 2,340 2,259 2,268 1,600
2022/05/02 2,257 2,355 2,254 2,309 2,400
2022/04/28 2,244 2,307 2,232 2,257 4,200
2022/04/27 2,191 2,235 2,157 2,182 6,500
2022/04/26 2,245 2,293 2,231 2,241 4,000
2022/04/25 2,281 2,281 2,220 2,220 8,300
2022/04/22 2,375 2,389 2,300 2,331 5,300
2022/04/21 2,395 2,395 2,347 2,375 2,100
2022/04/20 2,351 2,358 2,315 2,358 3,500
2022/04/19 2,405 2,424 2,251 2,382 5,100
2022/04/18 2,292 2,355 2,265 2,355 6,800
2022/04/15 2,353 2,363 2,309 2,322 2,900
2022/04/14 2,431 2,439 2,394 2,395 2,100
2022/04/13 2,399 2,452 2,372 2,430 4,000
2022/04/12 2,360 2,404 2,347 2,394 4,000
2022/04/11 2,505 2,539 2,365 2,395 10,500
2022/04/08 2,447 2,506 2,413 2,501 5,600
2022/04/07 2,438 2,457 2,362 2,456 6,800
2022/04/06 2,500 2,551 2,407 2,480 7,900
2022/04/05 2,600 2,637 2,517 2,537 12,400
2022/04/04 2,474 2,576 2,428 2,550 11,600
2022/04/01 2,353 2,427 2,282 2,427 5,800
2022/03/31 2,263 2,370 2,263 2,353 5,800
2022/03/30 2,309 2,319 2,212 2,277 5,500
2022/03/29 2,240 2,287 2,230 2,264 5,100
2022/03/28 2,290 2,290 2,178 2,230 9,000
2022/03/25 2,395 2,395 2,281 2,281 6,900
2022/03/24 2,270 2,343 2,251 2,321 4,100
2022/03/23 2,338 2,424 2,281 2,302 14,900
2022/03/22 2,382 2,382 2,260 2,338 17,500
2022/03/18 2,393 2,393 2,252 2,330 12,600
2022/03/17 2,300 2,388 2,268 2,273 5,800
2022/03/16 2,241 2,259 2,216 2,259 3,100
2022/03/15 2,161 2,215 2,107 2,215 6,200
2022/03/14 2,177 2,244 2,177 2,211 4,700
2022/03/11 2,185 2,194 2,135 2,194 2,500
2022/03/10 2,166 2,233 2,136 2,185 6,400
2022/03/09 2,098 2,135 2,051 2,066 3,300
2022/03/08 2,134 2,209 2,072 2,098 12,400
2022/03/07 2,250 2,250 2,133 2,197 13,700
2022/03/04 2,370 2,370 2,253 2,334 13,000
2022/03/03 2,520 2,520 2,399 2,418 11,400
2022/03/02 2,503 2,540 2,388 2,470 19,800
2022/03/01 2,453 2,549 2,437 2,533 20,000
2022/02/28 2,222 2,403 2,207 2,403 35,900
2022/02/25 2,059 2,289 2,050 2,195 35,200
2022/02/24 2,039 2,053 1,932 1,965 18,900
2022/02/22 2,008 2,100 2,006 2,069 12,700
2022/02/21 2,100 2,100 2,031 2,040 3,800
2022/02/18 2,030 2,120 1,985 2,120 14,800
2022/02/17 2,110 2,119 2,025 2,058 11,800
2022/02/16 2,119 2,119 2,000 2,068 24,000
2022/02/15 2,223 2,250 2,015 2,044 56,800
2022/02/14 2,230 2,321 2,138 2,245 36,400
2022/02/10 2,300 2,348 2,208 2,326 9,400
2022/02/09 2,154 2,280 2,135 2,264 10,300
2022/02/08 2,187 2,201 2,121 2,154 8,900
2022/02/07 2,250 2,250 2,178 2,192 6,600
2022/02/04 2,189 2,324 2,154 2,244 11,000
2022/02/03 2,341 2,341 2,210 2,227 18,600
2022/02/02 2,200 2,400 2,200 2,400 7,500
2022/02/01 2,156 2,263 2,150 2,191 28,000
2022/01/31 2,069 2,145 2,050 2,094 10,400
2022/01/28 2,040 2,080 1,917 2,020 20,500
2022/01/27 2,202 2,202 1,985 2,027 33,700
2022/01/26 2,121 2,225 2,120 2,173 6,200
2022/01/25 2,242 2,313 2,140 2,140 13,400
2022/01/24 2,152 2,303 2,113 2,292 8,700
2022/01/21 2,215 2,234 2,170 2,202 14,500
2022/01/20 2,112 2,330 2,112 2,315 17,100
2022/01/19 2,278 2,292 2,122 2,138 38,600
2022/01/18 2,362 2,439 2,293 2,328 17,200
2022/01/17 2,470 2,472 2,365 2,365 9,100
2022/01/14 2,422 2,462 2,370 2,454 14,200
2022/01/13 2,575 2,580 2,477 2,499 15,700
2022/01/12 2,503 2,600 2,503 2,580 11,600
2022/01/11 2,447 2,448 2,349 2,448 18,200
2022/01/07 2,513 2,566 2,394 2,447 20,600
2022/01/06 2,550 2,566 2,481 2,489 33,800
2022/01/05 2,841 2,841 2,652 2,653 23,100
2022/01/04 2,882 2,947 2,840 2,881 11,400

このページの先頭へ