1. HOME >
  2. 株価時系列 >
  3. 2981 >
  4. 2020年

2981 (株)ランディックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5861,6171,5811,6177,6001,617
2020-12-291,5721,6001,5701,5994,6001,599
2020-12-281,5751,5781,5431,54746,7001,547
2020-12-251,5901,5971,5811,5834,3001,583
2020-12-241,6101,6201,5821,59014,7001,590
2020-12-231,6061,6211,5861,60915,0001,609
2020-12-221,6381,6551,6051,60511,1001,605
2020-12-211,6851,6861,6321,64715,0001,647
2020-12-181,6901,6911,6811,6912,4001,691
2020-12-171,6901,6991,6791,6853,8001,685
2020-12-161,7031,7031,6901,6947,7001,694
2020-12-151,6801,6901,6801,6901,9001,690
2020-12-141,6911,6931,6781,6787,2001,678
2020-12-111,7091,7151,6911,7008,3001,700
2020-12-101,7471,7471,7031,7103,1001,710
2020-12-091,7431,7551,7141,7155,9001,715
2020-12-081,7071,7541,7001,7435,4001,743
2020-12-071,7211,7381,7021,72218,8001,722
2020-12-041,6821,7221,6801,7154,9001,715
2020-12-031,7411,7421,7001,7117,0001,711
2020-12-021,7281,8001,6791,71833,9001,718
2020-12-011,6611,7801,6541,72838,2001,728
2020-11-301,6421,7001,6421,66011,0001,660
2020-11-271,6361,6551,6291,6404,3001,640
2020-11-261,6201,6461,6201,6362,2001,636
2020-11-251,6231,6491,6071,62212,8001,622
2020-11-241,6151,6301,6071,6145,0001,614
2020-11-201,5981,6201,5981,6174,2001,617
2020-11-191,5901,6061,5851,5982,8001,598
2020-11-181,5961,6181,5961,5989,3001,598
2020-11-171,6001,6441,5871,60624,5001,606
2020-11-161,6581,6581,5951,6006,3001,600
2020-11-131,6771,6771,5911,61915,9001,619
2020-11-121,6681,6901,6551,6778,0001,677
2020-11-111,6561,7001,6521,6674,1001,667
2020-11-101,6721,7061,6311,6807,8001,680
2020-11-091,6911,6911,6601,6723,3001,672
2020-11-061,6891,6891,6541,6541,6001,654
2020-11-051,6381,6541,6221,6535,8001,653
2020-11-041,6601,6821,6371,6385,3001,638
2020-11-021,6101,6541,5951,6017,6001,601
2020-10-301,6861,6911,5521,61622,9001,616
2020-10-291,6691,6961,6541,6838,3001,683
2020-10-281,7001,7101,6781,6975,4001,697
2020-10-271,6751,7401,6691,7056,8001,705
2020-10-261,6991,8131,6991,71221,1001,712
2020-10-231,7651,7651,6601,70417,9001,704
2020-10-221,7731,7871,7071,72517,0001,725
2020-10-211,7371,7781,7371,7696,9001,769
2020-10-201,7121,7671,7021,7648,0001,764
2020-10-191,7501,7501,7001,71213,7001,712
2020-10-161,7821,8091,7031,72929,5001,729
2020-10-151,8351,8751,7641,79733,7001,797
2020-10-141,8401,8801,8101,84423,6001,844
2020-10-131,9302,0801,8551,863215,8001,863
2020-10-121,7221,9331,7171,89089,6001,890
2020-10-091,6901,7231,6501,70332,3001,703
2020-10-081,7341,8001,6711,68132,8001,681
2020-10-071,7541,8021,7121,72423,9001,724
2020-10-061,8161,8331,7401,75424,6001,754
2020-10-051,6811,7801,6661,77639,5001,776
2020-10-021,6701,7501,5821,66194,3001,661
2020-09-301,6041,6581,5821,65750,9001,657
2020-09-291,5711,6321,5711,61918,5001,619
2020-09-281,6301,6301,5551,58018,3001,580
2020-09-251,6661,6691,6011,60517,4001,605
2020-09-241,6101,6881,6001,67018,2001,670
2020-09-231,6841,7001,5951,64719,0001,647
2020-09-181,6631,7051,6561,70512,9001,705
2020-09-171,6681,6931,6601,66319,1001,663
2020-09-161,6871,6871,6531,66710,0001,667
2020-09-151,6161,6751,6161,66714,4001,667
2020-09-141,6051,6321,6051,6167,3001,616
2020-09-111,6101,6101,5821,58710,5001,587
2020-09-101,6201,6341,5721,59919,1001,599
2020-09-091,6001,6201,5901,60613,6001,606
2020-09-081,6101,6171,5991,6175,8001,617
2020-09-071,6051,6271,5811,61016,2001,610
2020-09-041,6081,6501,6051,6056,8001,605
2020-09-031,6481,6851,6061,64214,8001,642
2020-09-021,6171,6291,5871,61123,1001,611
2020-09-011,6341,6671,6031,61215,0001,612
2020-08-311,6101,6841,6101,6347,2001,634
2020-08-281,6751,6991,6001,60017,2001,600
2020-08-271,7351,7351,6681,67518,4001,675
2020-08-261,6651,7191,6511,71517,3001,715
2020-08-251,6481,7151,6221,67129,8001,671
2020-08-241,6651,6671,6091,61917,1001,619
2020-08-211,5801,6311,5631,62614,0001,626
2020-08-201,5801,6001,5561,55613,1001,556
2020-08-191,5651,5921,5411,57212,9001,572
2020-08-181,6001,6211,5351,56346,6001,563
2020-08-171,6221,6221,5831,60427,5001,604
2020-08-141,6521,6701,6201,64142,1001,641
2020-08-131,6201,7611,5791,692214,5001,692
2020-08-122,0512,1412,0272,03328,3002,033
2020-08-112,0072,0201,9722,00415,7002,004
2020-08-071,9301,9671,9001,96710,1001,967
2020-08-061,8891,9401,8891,9067,8001,906
2020-08-051,8651,8891,8571,8894,5001,889
2020-08-041,8801,9091,8801,8802,0001,880
2020-08-031,8101,8941,8101,8724,4001,872
2020-07-311,8291,8311,8001,8007,0001,800
2020-07-301,8661,8711,8161,8395,4001,839
2020-07-291,8301,8851,8101,8665,1001,866
2020-07-281,8801,8831,8051,8329,3001,832
2020-07-271,9211,9691,8921,89416,0001,894
2020-07-221,7951,9301,7951,91714,3001,917
2020-07-211,8001,8141,7991,8046,8001,804
2020-07-201,8011,8051,7661,80011,9001,800
2020-07-171,8011,8121,7841,80514,1001,805
2020-07-161,8201,8431,8191,8192,6001,819
2020-07-151,8201,8301,7991,81516,8001,815
2020-07-141,7801,8231,7701,81413,3001,814
2020-07-131,8301,8441,7891,79517,3001,795
2020-07-101,9622,0021,8111,81114,9001,811
2020-07-092,0272,0411,9471,96510,7001,965
2020-07-081,8992,2651,8501,98761,6001,987
2020-07-071,8061,9101,7981,9108,2001,910
2020-07-061,8081,8291,7681,8267,9001,826
2020-07-031,8111,8791,7951,8237,4001,823
2020-07-021,9411,9501,7751,81138,5001,811
2020-07-011,9832,0471,9501,95016,9001,950
2020-06-302,0792,0991,9211,98328,7001,983
2020-06-292,3002,3002,0002,03950,6002,039
2020-06-262,3502,3702,3252,3274,8002,327
2020-06-252,3902,4202,3262,3269,7002,326
2020-06-242,3352,4112,3352,3996,1002,399
2020-06-232,3712,3712,3352,3359,7002,335
2020-06-222,3712,3792,3432,34716,1002,347
2020-06-192,3492,4192,3492,38214,6002,382
2020-06-182,4242,4242,3702,3726,7002,372
2020-06-172,4082,4452,3952,4015,2002,401
2020-06-162,3682,4202,3552,3588,3002,358
2020-06-152,4022,4592,3182,3189,8002,318
2020-06-122,3002,4412,2512,42021,4002,420
2020-06-112,5752,5802,4922,5006,8002,500
2020-06-102,5012,5782,5012,5509,4002,550
2020-06-092,6002,6002,5052,54215,8002,542
2020-06-082,3812,8032,3792,622118,9002,622
2020-06-052,4372,4782,3632,45520,0002,455
2020-06-042,5192,5502,4362,44512,9002,445
2020-06-032,5602,5952,5022,5039,2002,503
2020-06-022,5502,5542,5112,5307,2002,530
2020-06-012,5022,5912,5022,57710,7002,577
2020-05-292,4882,5502,4372,52012,2002,520
2020-05-282,6302,6502,5582,57110,0002,571
2020-05-272,5502,7282,5212,65022,9002,650
2020-05-262,6002,6442,5502,58211,8002,582
2020-05-252,6002,6892,5162,55425,7002,554
2020-05-222,4812,6302,4582,50045,1002,500
2020-05-212,3732,4002,3332,40017,2002,400
2020-05-202,3232,3662,3152,33310,6002,333
2020-05-192,3622,3952,3152,35814,9002,358
2020-05-182,1482,3282,1482,31027,8002,310
2020-05-152,2222,2482,0302,09829,6002,098
2020-05-142,2472,2662,1222,12210,8002,122
2020-05-132,1702,2692,1702,2478,1002,247
2020-05-122,2552,3132,2512,2709,3002,270
2020-05-112,2672,3532,2512,30512,2002,305
2020-05-082,2942,3582,1202,26718,1002,267
2020-05-072,1502,2502,0582,2509,9002,250
2020-05-012,0852,0852,0172,07414,0002,074
2020-04-302,2502,2982,1672,16916,7002,169
2020-04-282,2512,3512,1712,26824,1002,268
2020-04-271,9702,3591,9702,29554,6002,295
2020-04-241,8752,0101,8601,97720,0001,977
2020-04-231,8401,8721,8401,8657,2001,865
2020-04-221,8231,8631,7741,84015,8001,840
2020-04-211,8011,9681,8011,87141,3001,871
2020-04-201,7221,8301,6991,82927,4001,829
2020-04-171,6321,7101,6321,6925,5001,692
2020-04-161,5921,6931,5921,63010,7001,630
2020-04-151,7401,8171,6501,67224,6001,672
2020-04-141,6411,7491,6141,70029,8001,700
2020-04-131,4791,5641,4781,52110,7001,521
2020-04-101,5051,5601,4911,5593,9001,559
2020-04-091,5521,5551,4921,53211,6001,532
2020-04-081,4801,5251,4211,5129,3001,512
2020-04-071,4201,4351,4001,4063,9001,406
2020-04-061,3001,4141,2851,41410,2001,414
2020-04-031,2801,3121,2791,3024,7001,302
2020-04-021,3001,3131,2711,2724,0001,272
2020-04-011,2991,3491,2661,3005,6001,300
2020-03-311,2831,3511,2811,2997,5001,299
2020-03-301,2821,3101,2711,28211,8001,282
2020-03-271,3031,3901,3001,39012,8001,390
2020-03-261,3241,3241,2651,27312,2001,273
2020-03-251,3671,3901,3301,35025,3001,350
2020-03-241,3001,3081,2451,27725,0001,277
2020-03-231,2201,2501,1801,21021,0001,210
2020-03-191,3211,4111,3021,3039,2001,303
2020-03-181,3801,4201,3161,31612,1001,316
2020-03-171,2411,3331,1701,29226,8001,292
2020-03-161,3401,3401,2871,29130,8001,291
2020-03-131,3501,3511,1701,31048,6001,310
2020-03-121,4911,6101,4401,46429,0001,464
2020-03-111,6431,6661,5681,65014,7001,650
2020-03-101,5011,6691,4201,66924,0001,669
2020-03-091,7411,7551,6011,62131,7001,621
2020-03-061,8471,8801,7411,88012,9001,880
2020-03-051,9181,9611,8871,8875,7001,887
2020-03-041,8131,9121,8131,8787,4001,878
2020-03-032,0002,0451,8111,86315,4001,863
2020-03-021,8751,9991,8191,92124,8001,921
2020-02-281,7931,9001,7101,71571,6001,715
2020-02-272,2632,2632,0032,00336,7002,003
2020-02-262,3502,3872,2622,2638,0002,263
2020-02-252,2952,3992,2192,38818,2002,388
2020-02-212,5272,5392,4892,5195,8002,519
2020-02-202,5602,6502,5102,56916,4002,569
2020-02-192,4082,6002,4082,58513,0002,585
2020-02-182,4012,4222,3802,40611,0002,406
2020-02-172,5202,5202,3802,40618,2002,406
2020-02-142,6862,7022,4522,53941,2002,539
2020-02-132,4802,5862,4752,58612,7002,586
2020-02-122,4202,5242,4202,4978,2002,497
2020-02-102,4212,4892,3822,42410,3002,424
2020-02-072,5142,5142,4102,42116,6002,421
2020-02-062,5812,5812,4612,51015,1002,510
2020-02-052,4072,5412,4072,53123,7002,531
2020-02-042,3312,3952,3172,37517,9002,375
2020-02-032,1992,3432,1952,28124,8002,281
2020-01-312,4152,4252,3302,34926,7002,349
2020-01-302,5402,5402,2552,42062,7002,420
2020-01-292,6922,7192,5602,59028,3002,590
2020-01-282,7502,7502,6562,66634,9002,666
2020-01-272,8082,8372,7522,76837,4002,768
2020-01-242,9302,9652,7642,86551,7002,865
2020-01-232,8852,9422,8652,92962,2002,929
2020-01-222,8302,8612,8282,84923,1002,849
2020-01-212,8602,8752,8232,83016,6002,830
2020-01-202,8892,8902,8012,84918,4002,849
2020-01-172,8922,9002,8332,83634,1002,836
2020-01-162,9592,9612,8682,90038,7002,900
2020-01-153,0253,1102,8892,953111,7002,953
2020-01-142,8052,9812,7932,97677,8002,976
2020-01-102,7532,7902,7122,76430,8002,764
2020-01-092,7982,7982,7522,77020,7002,770
2020-01-082,8352,8352,7312,73154,1002,731
2020-01-072,8792,8972,8402,86237,2002,862
2020-01-062,8132,8662,8052,83033,3002,830

分割・併合履歴 ： なし