(株)ランディックスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,970（2025年11月14日）
- 年初来安値
- 1,190（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 2,670 | 2,699 | 2,551 | 2,586 | 25,800 | 2,586 |
| 2025/12/4 | 2,701 | 2,703 | 2,655 | 2,668 | 11,100 | 2,668 |
| 2025/12/3 | 2,750 | 2,758 | 2,700 | 2,703 | 10,600 | 2,703 |
| 2025/12/2 | 2,812 | 2,812 | 2,720 | 2,750 | 12,600 | 2,750 |
| 2025/12/1 | 2,842 | 2,855 | 2,775 | 2,781 | 9,200 | 2,781 |
| 2025/11/28 | 2,888 | 2,898 | 2,823 | 2,841 | 12,600 | 2,841 |
| 2025/11/27 | 2,800 | 2,843 | 2,750 | 2,815 | 15,100 | 2,815 |
| 2025/11/26 | 2,732 | 2,800 | 2,720 | 2,770 | 15,500 | 2,770 |
| 2025/11/25 | 2,839 | 2,855 | 2,720 | 2,726 | 19,600 | 2,726 |
| 2025/11/21 | 2,705 | 2,755 | 2,701 | 2,705 | 10,500 | 2,705 |
| 2025/11/20 | 2,733 | 2,789 | 2,709 | 2,721 | 10,800 | 2,721 |
| 2025/11/19 | 2,712 | 2,780 | 2,683 | 2,683 | 19,300 | 2,683 |
| 2025/11/18 | 2,835 | 2,835 | 2,705 | 2,727 | 13,400 | 2,727 |
| 2025/11/17 | 2,918 | 2,961 | 2,751 | 2,796 | 30,400 | 2,796 |
| 2025/11/14 | 2,797 | 2,970 | 2,797 | 2,918 | 32,100 | 2,918 |
| 2025/11/13 | 2,822 | 2,870 | 2,770 | 2,847 | 22,200 | 2,847 |
| 2025/11/12 | 2,660 | 2,905 | 2,631 | 2,895 | 107,400 | 2,895 |
| 2025/11/11 | 2,442 | 2,475 | 2,421 | 2,449 | 18,900 | 2,449 |
| 2025/11/10 | 2,434 | 2,440 | 2,400 | 2,416 | 6,700 | 2,416 |
| 2025/11/7 | 2,423 | 2,430 | 2,397 | 2,428 | 7,500 | 2,428 |
1〜20/242件
