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
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

このページの先頭へ