2981 (株)ランディックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,790 | 2,790 | 2,577 | 2,645 | 11,600 | 2,645 |
| 2025-04-03 | 2,808 | 2,819 | 2,733 | 2,819 | 7,400 | 2,819 |
| 2025-04-02 | 2,900 | 2,918 | 2,797 | 2,877 | 6,200 | 2,877 |
| 2025-04-01 | 2,961 | 2,961 | 2,901 | 2,901 | 1,200 | 2,901 |
| 2025-03-31 | 2,913 | 2,913 | 2,855 | 2,885 | 4,000 | 2,885 |
| 2025-03-28 | 2,840 | 2,980 | 2,840 | 2,913 | 12,700 | 2,913 |
| 2025-03-27 | 2,970 | 2,990 | 2,920 | 2,990 | 6,500 | 2,990 |
| 2025-03-26 | 2,920 | 2,920 | 2,905 | 2,920 | 1,600 | 2,920 |
| 2025-03-25 | 2,904 | 2,926 | 2,881 | 2,920 | 2,900 | 2,920 |
| 2025-03-24 | 2,868 | 2,904 | 2,868 | 2,904 | 5,300 | 2,904 |
| 2025-03-21 | 2,885 | 2,920 | 2,867 | 2,868 | 3,900 | 2,868 |
| 2025-03-19 | 2,911 | 2,920 | 2,888 | 2,888 | 1,400 | 2,888 |
| 2025-03-18 | 2,910 | 2,910 | 2,910 | 2,910 | 2,100 | 2,910 |
| 2025-03-17 | 2,906 | 2,906 | 2,885 | 2,905 | 900 | 2,905 |
| 2025-03-14 | 2,837 | 2,872 | 2,837 | 2,872 | 3,100 | 2,872 |
| 2025-03-13 | 2,829 | 2,832 | 2,825 | 2,832 | 2,600 | 2,832 |
| 2025-03-12 | 2,850 | 2,850 | 2,801 | 2,803 | 3,700 | 2,803 |
| 2025-03-11 | 2,767 | 2,800 | 2,719 | 2,800 | 6,600 | 2,800 |
| 2025-03-10 | 2,794 | 2,808 | 2,794 | 2,801 | 2,300 | 2,801 |
| 2025-03-07 | 2,776 | 2,829 | 2,775 | 2,806 | 4,700 | 2,806 |
| 2025-03-06 | 2,824 | 2,827 | 2,801 | 2,801 | 2,800 | 2,801 |
| 2025-03-05 | 2,771 | 2,820 | 2,770 | 2,808 | 2,800 | 2,808 |
| 2025-03-04 | 2,850 | 2,850 | 2,800 | 2,800 | 1,000 | 2,800 |
| 2025-03-03 | 2,800 | 2,830 | 2,790 | 2,830 | 1,200 | 2,830 |
| 2025-02-28 | 2,801 | 2,816 | 2,768 | 2,770 | 4,300 | 2,770 |
| 2025-02-27 | 2,775 | 2,816 | 2,775 | 2,816 | 900 | 2,816 |
| 2025-02-26 | 2,796 | 2,880 | 2,766 | 2,775 | 3,800 | 2,775 |
| 2025-02-25 | 2,793 | 2,840 | 2,793 | 2,830 | 800 | 2,830 |
| 2025-02-21 | 2,816 | 2,843 | 2,792 | 2,824 | 2,700 | 2,824 |
| 2025-02-20 | 2,810 | 2,880 | 2,780 | 2,844 | 5,600 | 2,844 |
| 2025-02-19 | 2,930 | 2,935 | 2,820 | 2,849 | 7,100 | 2,849 |
| 2025-02-18 | 2,910 | 2,929 | 2,881 | 2,929 | 1,500 | 2,929 |
| 2025-02-17 | 2,920 | 2,948 | 2,910 | 2,910 | 2,300 | 2,910 |
| 2025-02-14 | 2,936 | 2,936 | 2,871 | 2,920 | 5,400 | 2,920 |
| 2025-02-13 | 2,880 | 2,988 | 2,880 | 2,929 | 17,900 | 2,929 |
| 2025-02-12 | 2,700 | 2,815 | 2,700 | 2,780 | 9,600 | 2,780 |
| 2025-02-10 | 2,691 | 2,699 | 2,655 | 2,690 | 1,900 | 2,690 |
| 2025-02-07 | 2,667 | 2,680 | 2,645 | 2,679 | 2,700 | 2,679 |
| 2025-02-06 | 2,647 | 2,704 | 2,643 | 2,704 | 1,900 | 2,704 |
| 2025-02-05 | 2,670 | 2,670 | 2,643 | 2,647 | 2,100 | 2,647 |
| 2025-02-04 | 2,681 | 2,720 | 2,680 | 2,680 | 2,100 | 2,680 |
| 2025-02-03 | 2,690 | 2,720 | 2,642 | 2,660 | 3,400 | 2,660 |
| 2025-01-31 | 2,727 | 2,727 | 2,671 | 2,681 | 2,700 | 2,681 |
| 2025-01-30 | 2,661 | 2,720 | 2,661 | 2,720 | 2,400 | 2,720 |
| 2025-01-29 | 2,667 | 2,689 | 2,660 | 2,660 | 1,400 | 2,660 |
| 2025-01-28 | 2,688 | 2,688 | 2,665 | 2,680 | 2,600 | 2,680 |
| 2025-01-27 | 2,676 | 2,699 | 2,650 | 2,689 | 2,200 | 2,689 |
| 2025-01-24 | 2,620 | 2,676 | 2,620 | 2,645 | 1,600 | 2,645 |
| 2025-01-23 | 2,597 | 2,629 | 2,590 | 2,629 | 1,400 | 2,629 |
| 2025-01-22 | 2,605 | 2,610 | 2,585 | 2,595 | 2,100 | 2,595 |
| 2025-01-21 | 2,630 | 2,630 | 2,580 | 2,595 | 1,600 | 2,595 |
| 2025-01-20 | 2,572 | 2,723 | 2,571 | 2,627 | 8,700 | 2,627 |
| 2025-01-17 | 2,688 | 2,730 | 2,571 | 2,571 | 7,000 | 2,571 |
| 2025-01-16 | 2,597 | 2,650 | 2,570 | 2,650 | 8,700 | 2,650 |
| 2025-01-15 | 2,512 | 2,565 | 2,481 | 2,564 | 9,800 | 2,564 |
| 2025-01-14 | 2,482 | 2,499 | 2,458 | 2,470 | 3,900 | 2,470 |
| 2025-01-10 | 2,491 | 2,525 | 2,480 | 2,501 | 2,200 | 2,501 |
| 2025-01-09 | 2,543 | 2,545 | 2,492 | 2,494 | 3,100 | 2,494 |
| 2025-01-08 | 2,538 | 2,548 | 2,498 | 2,544 | 4,700 | 2,544 |
| 2025-01-07 | 2,552 | 2,552 | 2,514 | 2,538 | 4,000 | 2,538 |
| 2025-01-06 | 2,513 | 2,549 | 2,490 | 2,538 | 8,100 | 2,538 |
分割・併合履歴 ： なし