ランディックス
2981グロース/不動産業/Landix Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,174.0 | 2,215.0 | 2,174.0 | 2,202.0 | -22.0 | -0.99% | 12,800 |
| 2026-03-12 | 2,315.0 | 2,315.0 | 2,200.0 | 2,224.0 | -95.0 | -4.10% | 11,400 |
| 2026-03-11 | 2,259.0 | 2,319.0 | 2,259.0 | 2,319.0 | +73.0 | +3.25% | 8,900 |
| 2026-03-10 | 2,223.0 | 2,283.0 | 2,180.0 | 2,246.0 | +66.0 | +3.03% | 10,600 |
| 2026-03-09 | 2,146.0 | 2,180.0 | 2,121.0 | 2,180.0 | -79.0 | -3.50% | 16,400 |
| 2026-03-06 | 2,283.0 | 2,283.0 | 2,242.0 | 2,259.0 | -24.0 | -1.05% | 3,600 |
| 2026-03-05 | 2,279.0 | 2,295.0 | 2,230.0 | 2,283.0 | +104.0 | +4.77% | 9,600 |
| 2026-03-04 | 2,250.0 | 2,250.0 | 2,147.0 | 2,179.0 | -91.0 | -4.01% | 17,900 |
| 2026-03-03 | 2,331.0 | 2,339.0 | 2,270.0 | 2,270.0 | -70.0 | -2.99% | 17,600 |
| 2026-03-02 | 2,331.0 | 2,360.0 | 2,324.0 | 2,340.0 | -20.0 | -0.85% | 6,800 |
| 2026-02-27 | 2,323.0 | 2,360.0 | 2,319.0 | 2,360.0 | +46.0 | +1.99% | 6,100 |
| 2026-02-26 | 2,298.0 | 2,325.0 | 2,278.0 | 2,314.0 | +37.0 | +1.62% | 8,900 |
| 2026-02-25 | 2,277.0 | 2,322.0 | 2,275.0 | 2,277.0 | +2.0 | +0.09% | 6,900 |
| 2026-02-24 | 2,281.0 | 2,336.0 | 2,267.0 | 2,275.0 | -6.0 | -0.26% | 18,100 |
| 2026-02-20 | 2,343.0 | 2,343.0 | 2,269.0 | 2,281.0 | -63.0 | -2.69% | 9,600 |
| 2026-02-19 | 2,297.0 | 2,344.0 | 2,256.0 | 2,344.0 | +65.0 | +2.85% | 11,200 |
| 2026-02-18 | 2,290.0 | 2,309.0 | 2,260.0 | 2,279.0 | +1.0 | +0.04% | 7,000 |
| 2026-02-17 | 2,341.0 | 2,341.0 | 2,250.0 | 2,278.0 | -39.0 | -1.68% | 9,300 |
| 2026-02-16 | 2,309.0 | 2,348.0 | 2,277.0 | 2,317.0 | +58.0 | +2.57% | 15,100 |
| 2026-02-13 | 2,442.0 | 2,442.0 | 2,232.0 | 2,259.0 | -233.0 | -9.35% | 38,200 |
| 2026-02-12 | 2,388.0 | 2,498.0 | 2,361.0 | 2,492.0 | -96.0 | -3.71% | 45,100 |
| 2026-02-10 | 2,433.0 | 2,588.0 | 2,433.0 | 2,588.0 | +183.0 | +7.61% | 44,100 |
| 2026-02-09 | 2,359.0 | 2,435.0 | 2,336.0 | 2,405.0 | +73.0 | +3.13% | 15,200 |
| 2026-02-06 | 2,342.0 | 2,359.0 | 2,320.0 | 2,332.0 | -37.0 | -1.56% | 5,800 |
| 2026-02-05 | 2,374.0 | 2,374.0 | 2,323.0 | 2,369.0 | +13.0 | +0.55% | 3,900 |
| 2026-02-04 | 2,297.0 | 2,399.0 | 2,270.0 | 2,356.0 | +59.0 | +2.57% | 18,100 |
| 2026-02-03 | 2,236.0 | 2,339.0 | 2,228.0 | 2,297.0 | +97.0 | +4.41% | 11,300 |
| 2026-02-02 | 2,235.0 | 2,291.0 | 2,200.0 | 2,200.0 | -23.0 | -1.03% | 9,100 |
| 2026-01-30 | 2,180.0 | 2,235.0 | 2,161.0 | 2,223.0 | +46.0 | +2.11% | 7,900 |
| 2026-01-29 | 2,183.0 | 2,183.0 | 2,115.0 | 2,177.0 | 0.0 | 0.00% | 20,800 |
| 2026-01-28 | 2,208.0 | 2,219.0 | 2,145.0 | 2,177.0 | -37.0 | -1.67% | 21,900 |
| 2026-01-27 | 2,265.0 | 2,265.0 | 2,170.0 | 2,214.0 | -51.0 | -2.25% | 25,300 |
| 2026-01-26 | 2,325.0 | 2,360.0 | 2,250.0 | 2,265.0 | -95.0 | -4.03% | 13,900 |
| 2026-01-23 | 2,314.0 | 2,360.0 | 2,301.0 | 2,360.0 | +60.0 | +2.61% | 6,500 |
| 2026-01-22 | 2,316.0 | 2,332.0 | 2,225.0 | 2,300.0 | -32.0 | -1.37% | 19,100 |
| 2026-01-21 | 2,386.0 | 2,386.0 | 2,324.0 | 2,332.0 | -80.0 | -3.32% | 14,800 |
| 2026-01-20 | 2,435.0 | 2,462.0 | 2,405.0 | 2,412.0 | -40.0 | -1.63% | 11,500 |
| 2026-01-19 | 2,453.0 | 2,465.0 | 2,433.0 | 2,452.0 | -13.0 | -0.53% | 7,600 |
| 2026-01-16 | 2,484.0 | 2,488.0 | 2,444.0 | 2,465.0 | +3.0 | +0.12% | 7,200 |
| 2026-01-15 | 2,451.0 | 2,477.0 | 2,450.0 | 2,462.0 | +2.0 | +0.08% | 9,000 |
| 2026-01-14 | 2,459.0 | 2,494.0 | 2,454.0 | 2,460.0 | -2.0 | -0.08% | 14,000 |
| 2026-01-13 | 2,525.0 | 2,525.0 | 2,460.0 | 2,462.0 | -24.0 | -0.97% | 18,500 |
| 2026-01-09 | 2,500.0 | 2,505.0 | 2,480.0 | 2,486.0 | -15.0 | -0.60% | 10,300 |
| 2026-01-08 | 2,529.0 | 2,529.0 | 2,489.0 | 2,501.0 | +13.0 | +0.52% | 6,900 |
| 2026-01-07 | 2,536.0 | 2,539.0 | 2,485.0 | 2,488.0 | -52.0 | -2.05% | 12,900 |
| 2026-01-06 | 2,515.0 | 2,554.0 | 2,510.0 | 2,540.0 | +28.0 | +1.11% | 11,900 |
| 2026-01-05 | 2,555.0 | 2,558.0 | 2,506.0 | 2,512.0 | -43.0 | -1.68% | 23,400 |
| 2025-12-30 | 2,602.0 | 2,609.0 | 2,527.0 | 2,555.0 | -50.0 | -1.92% | 16,700 |
| 2025-12-29 | 2,626.0 | 2,629.0 | 2,586.0 | 2,605.0 | -70.0 | -2.62% | 24,700 |
| 2025-12-26 | 2,690.0 | 2,713.0 | 2,665.0 | 2,675.0 | -7.0 | -0.26% | 25,900 |
| 2025-12-25 | 2,697.0 | 2,709.0 | 2,679.0 | 2,682.0 | +2.0 | +0.07% | 7,100 |
| 2025-12-24 | 2,650.0 | 2,705.0 | 2,650.0 | 2,680.0 | +26.0 | +0.98% | 8,500 |
| 2025-12-23 | 2,637.0 | 2,687.0 | 2,637.0 | 2,654.0 | +17.0 | +0.64% | 9,900 |
| 2025-12-22 | 2,670.0 | 2,699.0 | 2,630.0 | 2,637.0 | -33.0 | -1.24% | 16,100 |
| 2025-12-19 | 2,675.0 | 2,692.0 | 2,656.0 | 2,670.0 | +1.0 | +0.04% | 10,300 |
| 2025-12-18 | 2,698.0 | 2,703.0 | 2,659.0 | 2,669.0 | -31.0 | -1.15% | 10,100 |
| 2025-12-17 | 2,711.0 | 2,738.0 | 2,676.0 | 2,700.0 | -11.0 | -0.41% | 11,500 |
| 2025-12-16 | 2,748.0 | 2,748.0 | 2,704.0 | 2,711.0 | -29.0 | -1.06% | 9,500 |
| 2025-12-15 | 2,687.0 | 2,747.0 | 2,666.0 | 2,740.0 | +81.0 | +3.05% | 12,100 |
| 2025-12-12 | 2,611.0 | 2,690.0 | 2,611.0 | 2,659.0 | +29.0 | +1.10% | 8,500 |
| 2025-12-11 | 2,723.0 | 2,724.0 | 2,622.0 | 2,630.0 | -43.0 | -1.61% | 9,400 |
| 2025-12-10 | 2,600.0 | 2,698.0 | 2,600.0 | 2,673.0 | +95.0 | +3.69% | 12,100 |
| 2025-12-09 | 2,581.0 | 2,598.0 | 2,560.0 | 2,578.0 | +7.0 | +0.27% | 5,700 |
| 2025-12-08 | 2,583.0 | 2,619.0 | 2,569.0 | 2,571.0 | -15.0 | -0.58% | 6,000 |
| 2025-12-05 | 2,670.0 | 2,699.0 | 2,551.0 | 2,586.0 | -82.0 | -3.07% | 25,800 |
| 2025-12-04 | 2,701.0 | 2,703.0 | 2,655.0 | 2,668.0 | -35.0 | -1.29% | 11,100 |
| 2025-12-03 | 2,750.0 | 2,758.0 | 2,700.0 | 2,703.0 | -47.0 | -1.71% | 10,600 |
| 2025-12-02 | 2,812.0 | 2,812.0 | 2,720.0 | 2,750.0 | -31.0 | -1.11% | 12,600 |
| 2025-12-01 | 2,842.0 | 2,855.0 | 2,775.0 | 2,781.0 | -60.0 | -2.11% | 9,200 |
| 2025-11-28 | 2,888.0 | 2,898.0 | 2,823.0 | 2,841.0 | +26.0 | +0.92% | 12,600 |
| 2025-11-27 | 2,800.0 | 2,843.0 | 2,750.0 | 2,815.0 | +45.0 | +1.62% | 15,100 |
| 2025-11-26 | 2,732.0 | 2,800.0 | 2,720.0 | 2,770.0 | +44.0 | +1.61% | 15,500 |
| 2025-11-25 | 2,839.0 | 2,855.0 | 2,720.0 | 2,726.0 | +21.0 | +0.78% | 19,600 |
| 2025-11-21 | 2,705.0 | 2,755.0 | 2,701.0 | 2,705.0 | -16.0 | -0.59% | 10,500 |
| 2025-11-20 | 2,733.0 | 2,789.0 | 2,709.0 | 2,721.0 | +38.0 | +1.42% | 10,800 |
| 2025-11-19 | 2,712.0 | 2,780.0 | 2,683.0 | 2,683.0 | -44.0 | -1.61% | 19,300 |
| 2025-11-18 | 2,835.0 | 2,835.0 | 2,705.0 | 2,727.0 | -69.0 | -2.47% | 13,400 |
| 2025-11-17 | 2,918.0 | 2,961.0 | 2,751.0 | 2,796.0 | -122.0 | -4.18% | 30,400 |
| 2025-11-14 | 2,797.0 | 2,970.0 | 2,797.0 | 2,918.0 | +71.0 | +2.49% | 32,100 |
| 2025-11-13 | 2,822.0 | 2,870.0 | 2,770.0 | 2,847.0 | -48.0 | -1.66% | 22,200 |
| 2025-11-12 | 2,660.0 | 2,905.0 | 2,631.0 | 2,895.0 | +446.0 | +18.21% | 107,400 |
| 2025-11-11 | 2,442.0 | 2,475.0 | 2,421.0 | 2,449.0 | +33.0 | +1.37% | 18,900 |
| 2025-11-10 | 2,434.0 | 2,440.0 | 2,400.0 | 2,416.0 | -12.0 | -0.49% | 6,700 |
| 2025-11-07 | 2,423.0 | 2,430.0 | 2,397.0 | 2,428.0 | -4.0 | -0.16% | 7,500 |
| 2025-11-06 | 2,430.0 | 2,449.0 | 2,361.0 | 2,432.0 | +14.0 | +0.58% | 4,400 |
| 2025-11-05 | 2,454.0 | 2,470.0 | 2,350.0 | 2,418.0 | -21.0 | -0.86% | 12,200 |
| 2025-11-04 | 2,433.0 | 2,451.0 | 2,414.0 | 2,439.0 | +41.0 | +1.71% | 6,300 |
| 2025-10-31 | 2,451.0 | 2,456.0 | 2,381.0 | 2,398.0 | -53.0 | -2.16% | 7,600 |
| 2025-10-30 | 2,323.0 | 2,464.0 | 2,312.0 | 2,451.0 | +130.0 | +5.60% | 17,100 |
| 2025-10-29 | 2,407.0 | 2,407.0 | 2,320.0 | 2,321.0 | -64.0 | -2.68% | 9,300 |
| 2025-10-28 | 2,400.0 | 2,425.0 | 2,384.0 | 2,385.0 | -18.0 | -0.75% | 8,900 |
| 2025-10-27 | 2,397.0 | 2,430.0 | 2,366.0 | 2,403.0 | +94.0 | +4.07% | 18,400 |
| 2025-10-24 | 2,312.0 | 2,338.0 | 2,282.0 | 2,309.0 | +11.0 | +0.48% | 9,000 |
| 2025-10-23 | 2,264.0 | 2,301.0 | 2,247.0 | 2,298.0 | +29.0 | +1.28% | 5,200 |
| 2025-10-22 | 2,314.0 | 2,314.0 | 2,262.0 | 2,269.0 | -32.0 | -1.39% | 5,400 |
| 2025-10-21 | 2,320.0 | 2,320.0 | 2,283.0 | 2,301.0 | -11.0 | -0.48% | 3,700 |
| 2025-10-20 | 2,240.0 | 2,312.0 | 2,240.0 | 2,312.0 | +92.0 | +4.14% | 4,400 |
| 2025-10-17 | 2,236.0 | 2,257.0 | 2,220.0 | 2,220.0 | -16.0 | -0.72% | 5,000 |
| 2025-10-16 | 2,243.0 | 2,253.0 | 2,222.0 | 2,236.0 | +14.0 | +0.63% | 2,300 |
| 2025-10-15 | 2,193.0 | 2,250.0 | 2,193.0 | 2,222.0 | +36.0 | +1.65% | 3,600 |
| 2025-10-14 | 2,225.0 | 2,252.0 | 2,177.0 | 2,186.0 | -85.0 | -3.74% | 14,200 |
| 2025-10-10 | 2,349.0 | 2,365.0 | 2,266.0 | 2,271.0 | -43.0 | -1.86% | 11,200 |
| 2025-10-09 | 2,290.0 | 2,330.0 | 2,275.0 | 2,314.0 | +39.0 | +1.71% | 6,100 |
| 2025-10-08 | 2,301.0 | 2,443.0 | 2,275.0 | 2,275.0 | +22.0 | +0.98% | 13,600 |
| 2025-10-07 | 2,212.0 | 2,285.0 | 2,212.0 | 2,253.0 | +33.0 | +1.49% | 11,900 |
| 2025-10-06 | 2,252.0 | 2,279.0 | 2,180.0 | 2,220.0 | -18.0 | -0.80% | 25,800 |
| 2025-10-03 | 2,215.0 | 2,247.0 | 2,211.0 | 2,238.0 | +23.0 | +1.04% | 4,500 |
| 2025-10-02 | 2,236.0 | 2,251.0 | 2,200.0 | 2,215.0 | -21.0 | -0.94% | 13,700 |
| 2025-10-01 | 2,378.0 | 2,380.0 | 2,235.0 | 2,236.0 | -129.0 | -5.45% | 29,300 |
| 2025-09-30 | 2,414.0 | 2,414.0 | 2,317.0 | 2,365.0 | -55.0 | -2.27% | 12,100 |
| 2025-09-29 | 2,450.0 | 2,461.0 | 2,420.0 | 2,420.0 | -41.0 | -1.67% | 6,400 |
| 2025-09-26 | 2,465.0 | 2,490.0 | 2,432.0 | 2,461.0 | +6.0 | +0.24% | 7,200 |
| 2025-09-25 | 2,480.0 | 2,480.0 | 2,432.0 | 2,455.0 | -25.0 | -1.01% | 3,500 |
| 2025-09-24 | 2,497.0 | 2,510.0 | 2,441.0 | 2,480.0 | -2.0 | -0.08% | 6,500 |
| 2025-09-22 | 2,414.0 | 2,489.0 | 2,410.0 | 2,482.0 | +87.0 | +3.63% | 15,200 |
| 2025-09-19 | 2,442.0 | 2,442.0 | 2,350.0 | 2,395.0 | -21.0 | -0.87% | 10,900 |
| 2025-09-18 | 2,383.0 | 2,430.0 | 2,383.0 | 2,416.0 | +34.0 | +1.43% | 4,700 |
| 2025-09-17 | 2,478.0 | 2,478.0 | 2,382.0 | 2,382.0 | -96.0 | -3.87% | 13,800 |
| 2025-09-16 | 2,483.0 | 2,498.0 | 2,447.0 | 2,478.0 | +38.0 | +1.56% | 11,700 |
| 2025-09-12 | 2,482.0 | 2,500.0 | 2,407.0 | 2,440.0 | — | — | 14,800 |
直近120営業日分を表示