2981 (株)ランディックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,371 | 2,381 | 2,371 | 2,381 | 800 | 2,381 |
| 2024-05-01 | 2,370 | 2,379 | 2,332 | 2,370 | 1,900 | 2,370 |
| 2024-04-30 | 2,377 | 2,379 | 2,330 | 2,370 | 2,900 | 2,370 |
| 2024-04-26 | 2,315 | 2,350 | 2,315 | 2,348 | 1,400 | 2,348 |
| 2024-04-25 | 2,348 | 2,370 | 2,315 | 2,348 | 700 | 2,348 |
| 2024-04-24 | 2,323 | 2,377 | 2,323 | 2,348 | 1,500 | 2,348 |
| 2024-04-23 | 2,345 | 2,355 | 2,345 | 2,352 | 800 | 2,352 |
| 2024-04-22 | 2,325 | 2,400 | 2,325 | 2,395 | 2,500 | 2,395 |
| 2024-04-19 | 2,346 | 2,349 | 2,283 | 2,316 | 1,900 | 2,316 |
| 2024-04-18 | 2,300 | 2,328 | 2,300 | 2,328 | 1,500 | 2,328 |
| 2024-04-17 | 2,314 | 2,330 | 2,300 | 2,327 | 2,700 | 2,327 |
| 2024-04-16 | 2,324 | 2,350 | 2,310 | 2,334 | 1,600 | 2,334 |
| 2024-04-15 | 2,342 | 2,345 | 2,321 | 2,345 | 1,500 | 2,345 |
| 2024-04-12 | 2,335 | 2,346 | 2,320 | 2,320 | 1,200 | 2,320 |
| 2024-04-11 | 2,353 | 2,361 | 2,333 | 2,333 | 1,500 | 2,333 |
| 2024-04-10 | 2,359 | 2,359 | 2,320 | 2,353 | 1,400 | 2,353 |
| 2024-04-09 | 2,349 | 2,369 | 2,333 | 2,359 | 2,300 | 2,359 |
| 2024-04-08 | 2,382 | 2,382 | 2,348 | 2,349 | 1,900 | 2,349 |
| 2024-04-05 | 2,327 | 2,382 | 2,327 | 2,382 | 2,100 | 2,382 |
| 2024-04-04 | 2,376 | 2,396 | 2,375 | 2,375 | 2,800 | 2,375 |
| 2024-04-03 | 2,386 | 2,386 | 2,310 | 2,376 | 3,700 | 2,376 |
| 2024-04-02 | 2,430 | 2,471 | 2,373 | 2,373 | 5,400 | 2,373 |
| 2024-04-01 | 2,482 | 2,488 | 2,416 | 2,423 | 5,200 | 2,423 |
| 2024-03-29 | 2,407 | 2,475 | 2,407 | 2,468 | 6,400 | 2,468 |
| 2024-03-28 | 2,450 | 2,474 | 2,362 | 2,474 | 10,400 | 2,474 |
| 2024-03-27 | 2,494 | 2,547 | 2,490 | 2,547 | 12,000 | 2,547 |
| 2024-03-26 | 2,512 | 2,527 | 2,440 | 2,494 | 12,500 | 2,494 |
| 2024-03-25 | 2,520 | 2,532 | 2,480 | 2,510 | 11,000 | 2,510 |
| 2024-03-22 | 2,549 | 2,549 | 2,513 | 2,518 | 5,800 | 2,518 |
| 2024-03-21 | 2,509 | 2,550 | 2,497 | 2,549 | 7,500 | 2,549 |
| 2024-03-19 | 2,483 | 2,485 | 2,447 | 2,470 | 4,600 | 2,470 |
| 2024-03-18 | 2,438 | 2,481 | 2,431 | 2,474 | 4,700 | 2,474 |
| 2024-03-15 | 2,424 | 2,434 | 2,405 | 2,414 | 1,400 | 2,414 |
| 2024-03-14 | 2,404 | 2,424 | 2,382 | 2,424 | 3,600 | 2,424 |
| 2024-03-13 | 2,412 | 2,412 | 2,392 | 2,404 | 3,400 | 2,404 |
| 2024-03-12 | 2,384 | 2,402 | 2,380 | 2,402 | 1,500 | 2,402 |
| 2024-03-11 | 2,379 | 2,454 | 2,368 | 2,383 | 4,900 | 2,383 |
| 2024-03-08 | 2,380 | 2,424 | 2,380 | 2,419 | 5,500 | 2,419 |
| 2024-03-07 | 2,410 | 2,414 | 2,387 | 2,387 | 4,200 | 2,387 |
| 2024-03-06 | 2,400 | 2,447 | 2,400 | 2,401 | 1,600 | 2,401 |
| 2024-03-05 | 2,400 | 2,415 | 2,353 | 2,390 | 3,000 | 2,390 |
| 2024-03-04 | 2,364 | 2,409 | 2,350 | 2,397 | 8,000 | 2,397 |
| 2024-03-01 | 2,329 | 2,329 | 2,308 | 2,329 | 1,300 | 2,329 |
| 2024-02-29 | 2,348 | 2,358 | 2,321 | 2,321 | 6,300 | 2,321 |
| 2024-02-28 | 2,362 | 2,388 | 2,345 | 2,348 | 3,800 | 2,348 |
| 2024-02-27 | 2,337 | 2,390 | 2,331 | 2,375 | 6,400 | 2,375 |
| 2024-02-26 | 2,335 | 2,346 | 2,320 | 2,322 | 5,300 | 2,322 |
| 2024-02-22 | 2,337 | 2,373 | 2,313 | 2,335 | 5,900 | 2,335 |
| 2024-02-21 | 2,328 | 2,340 | 2,325 | 2,331 | 3,300 | 2,331 |
| 2024-02-20 | 2,328 | 2,328 | 2,323 | 2,328 | 3,600 | 2,328 |
| 2024-02-19 | 2,270 | 2,320 | 2,270 | 2,300 | 3,500 | 2,300 |
| 2024-02-16 | 2,264 | 2,275 | 2,230 | 2,265 | 9,800 | 2,265 |
| 2024-02-15 | 2,252 | 2,264 | 2,242 | 2,264 | 8,700 | 2,264 |
| 2024-02-14 | 2,370 | 2,370 | 2,230 | 2,252 | 36,000 | 2,252 |
| 2024-02-13 | 2,502 | 2,505 | 2,465 | 2,491 | 4,800 | 2,491 |
| 2024-02-09 | 2,475 | 2,505 | 2,471 | 2,505 | 2,300 | 2,505 |
| 2024-02-08 | 2,456 | 2,523 | 2,456 | 2,468 | 3,000 | 2,468 |
| 2024-02-07 | 2,463 | 2,500 | 2,460 | 2,462 | 2,500 | 2,462 |
| 2024-02-06 | 2,490 | 2,490 | 2,463 | 2,463 | 1,300 | 2,463 |
| 2024-02-05 | 2,480 | 2,488 | 2,465 | 2,485 | 1,500 | 2,485 |
| 2024-02-02 | 2,458 | 2,475 | 2,458 | 2,464 | 1,900 | 2,464 |
| 2024-02-01 | 2,481 | 2,481 | 2,441 | 2,458 | 1,600 | 2,458 |
| 2024-01-31 | 2,471 | 2,473 | 2,448 | 2,460 | 3,000 | 2,460 |
| 2024-01-30 | 2,485 | 2,485 | 2,449 | 2,471 | 1,900 | 2,471 |
| 2024-01-29 | 2,468 | 2,500 | 2,456 | 2,462 | 8,600 | 2,462 |
| 2024-01-26 | 2,461 | 2,469 | 2,459 | 2,459 | 2,200 | 2,459 |
| 2024-01-25 | 2,426 | 2,463 | 2,426 | 2,461 | 1,600 | 2,461 |
| 2024-01-24 | 2,421 | 2,454 | 2,421 | 2,436 | 1,300 | 2,436 |
| 2024-01-23 | 2,435 | 2,464 | 2,391 | 2,461 | 2,600 | 2,461 |
| 2024-01-22 | 2,433 | 2,455 | 2,395 | 2,433 | 5,200 | 2,433 |
| 2024-01-19 | 2,389 | 2,415 | 2,389 | 2,410 | 900 | 2,410 |
| 2024-01-18 | 2,395 | 2,407 | 2,383 | 2,392 | 5,200 | 2,392 |
| 2024-01-17 | 2,401 | 2,435 | 2,390 | 2,393 | 5,000 | 2,393 |
| 2024-01-16 | 2,434 | 2,434 | 2,396 | 2,398 | 4,300 | 2,398 |
| 2024-01-15 | 2,403 | 2,426 | 2,403 | 2,423 | 4,200 | 2,423 |
| 2024-01-12 | 2,411 | 2,411 | 2,385 | 2,403 | 5,400 | 2,403 |
| 2024-01-11 | 2,430 | 2,437 | 2,405 | 2,415 | 2,100 | 2,415 |
| 2024-01-10 | 2,430 | 2,440 | 2,424 | 2,430 | 5,200 | 2,430 |
| 2024-01-09 | 2,389 | 2,420 | 2,389 | 2,420 | 4,600 | 2,420 |
| 2024-01-05 | 2,436 | 2,453 | 2,390 | 2,390 | 8,500 | 2,390 |
| 2024-01-04 | 2,371 | 2,430 | 2,371 | 2,414 | 4,700 | 2,414 |
分割・併合履歴 ： なし
