日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ランドネット(2991)の株価時系列情報

ランドネット(2991)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/09 591 600 591 592 5,500
2026/07/08 590 600 590 595 3,500
2026/07/07 594 611 592 596 14,100
2026/07/06 589 599 587 598 7,800
2026/07/03 581 594 581 589 6,000
2026/07/02 575 590 575 590 15,100
2026/07/01 568 580 568 578 10,500
2026/06/30 570 575 563 575 8,500
2026/06/29 550 571 550 565 24,300
2026/06/26 557 561 557 557 10,000
2026/06/25 542 563 542 563 15,500
2026/06/24 550 552 534 542 32,100
2026/06/23 555 565 547 548 18,300
2026/06/22 551 557 549 551 21,800
2026/06/19 573 573 545 550 40,300
2026/06/18 556 570 556 563 14,500
2026/06/17 550 565 550 555 20,700
2026/06/16 570 570 540 552 89,300
2026/06/15 583 586 566 568 33,100
2026/06/12 582 605 569 579 77,900
2026/06/11 578 579 571 573 15,400
2026/06/10 567 580 567 573 8,300
2026/06/09 566 582 566 570 7,400
2026/06/08 575 575 564 564 7,100
2026/06/05 560 580 560 576 21,600
2026/06/04 571 571 560 560 11,900
2026/06/03 580 580 568 573 8,900
2026/06/02 583 588 569 573 20,900
2026/06/01 582 594 579 584 7,000
2026/05/29 584 597 577 584 13,300
2026/05/28 600 600 586 589 7,300
2026/05/27 604 604 585 599 10,600
2026/05/26 590 606 590 606 22,700
2026/05/25 588 600 582 593 32,200
2026/05/22 583 591 577 591 9,600
2026/05/21 583 583 565 581 14,500
2026/05/20 589 589 567 573 40,700
2026/05/19 573 600 564 579 56,300
2026/05/18 587 587 555 565 39,100
2026/05/15 589 589 571 577 13,100
2026/05/14 596 596 570 584 16,200
2026/05/13 580 594 573 576 6,700
2026/05/12 607 607 580 580 18,000
2026/05/11 582 591 580 587 8,500
2026/05/08 582 585 569 582 44,600
2026/05/07 578 583 571 574 6,300
2026/05/01 585 586 573 573 8,200
2026/04/30 585 598 565 565 13,900
2026/04/28 587 597 572 589 14,400
2026/04/27 618 618 584 594 52,500
2026/04/24 592 608 586 608 9,000
2026/04/23 586 596 586 592 4,100
2026/04/22 617 617 589 589 15,400
2026/04/21 630 630 615 617 5,800
2026/04/20 621 634 612 629 18,500
2026/04/17 618 618 611 617 2,900
2026/04/16 620 627 615 615 7,200
2026/04/15 618 640 615 629 18,400
2026/04/14 621 645 614 617 24,300
2026/04/13 616 625 610 623 11,700
2026/04/10 627 628 609 617 18,300
2026/04/09 629 652 623 626 51,700
2026/04/08 624 628 611 621 13,400
2026/04/07 615 622 603 614 14,500
2026/04/06 596 619 592 615 35,100
2026/04/03 597 602 586 586 11,100
2026/03/27 584 599 584 595 8,600
2026/03/26 610 610 586 594 28,700
2026/03/25 596 613 596 607 21,300
2026/03/24 566 600 566 588 42,500
2026/03/23 566 577 553 565 90,800
2026/03/19 589 599 585 586 14,800
2026/03/18 589 608 589 599 31,700
2026/03/17 575 588 565 587 70,600
2026/03/16 601 603 568 572 77,100
2026/03/13 635 637 575 611 104,800
2026/03/12 611 643 604 625 56,300
2026/03/11 633 636 601 601 36,000
2026/03/10 628 637 618 623 20,700
2026/03/09 609 615 595 612 38,600
2026/03/06 619 638 610 628 21,000
2026/03/05 611 635 611 624 76,500
2026/03/04 622 632 600 610 65,000
2026/03/03 658 658 633 633 24,600
2026/03/02 664 673 659 661 13,400
2026/02/27 669 671 664 664 11,400
2026/02/26 678 678 666 669 9,300
2026/02/25 660 690 656 674 23,500
2026/02/24 630 659 628 656 54,800
2026/02/20 643 644 628 636 61,200
2026/02/19 662 668 643 648 60,900
2026/02/18 662 674 660 664 17,600
2026/02/17 668 682 650 662 51,200
2026/02/16 680 689 666 666 29,000
2026/02/13 687 690 676 680 14,900
2026/02/12 691 706 685 690 23,900
2026/02/10 664 694 663 683 38,700
2026/02/09 677 677 656 667 18,800
2026/02/06 657 687 656 668 66,800
2026/02/05 638 660 638 656 18,600
2026/02/04 626 633 623 633 8,800
2026/02/03 621 632 619 626 12,600
2026/02/02 624 631 618 618 6,600
2026/01/30 611 624 607 624 12,600
2026/01/29 625 625 604 616 19,600
2026/01/28 631 635 600 626 26,600
2026/01/27 643 643 620 635 19,100
2026/01/26 661 661 636 643 31,800
2026/01/23 660 669 650 651 36,600
2026/01/22 663 663 648 655 20,300
2026/01/21 653 655 648 653 28,600
2026/01/20 671 673 645 653 110,000
2026/01/19 686 693 681 684 14,400
2026/01/16 681 688 680 686 8,300
2026/01/15 674 681 665 681 13,900
2026/01/14 681 692 673 674 7,900
2026/01/13 693 701 674 681 18,200
2026/01/09 671 688 671 688 13,700
2026/01/08 674 679 673 678 4,400
2026/01/07 675 679 653 674 7,200
2026/01/06 678 682 671 680 18,800
2026/01/05 691 695 678 678 26,800
2025/12/30 685 701 677 681 23,200
2025/12/29 691 699 680 693 15,900
2025/12/26 698 706 690 694 21,500
2025/12/25 691 698 680 698 20,500
2025/12/24 670 697 670 683 53,500
2025/12/23 685 686 665 679 16,200
2025/12/22 683 687 660 686 27,500
2025/12/19 659 691 655 680 23,500
2025/12/18 655 658 645 655 31,900
2025/12/17 646 655 639 654 51,500
2025/12/16 660 660 642 644 23,500
2025/12/15 654 661 642 658 45,300
2025/12/12 705 720 636 655 166,500
2025/12/11 717 717 701 701 10,600
2025/12/10 701 716 700 714 12,700
2025/12/09 704 705 698 700 3,900
2025/12/08 706 710 705 705 3,300
2025/12/05 701 709 700 705 4,300
2025/12/04 708 712 707 707 3,500
2025/12/03 719 719 701 701 3,600
2025/12/02 700 717 700 717 12,200
2025/12/01 720 724 699 700 11,700
2025/11/28 700 720 699 720 7,500
2025/11/27 700 709 695 699 9,500
2025/11/26 706 716 680 700 18,800
2025/11/25 691 696 682 689 7,900
2025/11/21 672 688 672 681 8,400
2025/11/20 679 687 661 678 15,200
2025/11/19 680 702 678 679 28,300
2025/11/18 683 690 669 681 16,000
2025/11/17 706 706 675 684 18,700
2025/11/14 713 720 670 696 20,300
2025/11/13 716 737 704 712 11,600
2025/11/12 670 739 670 716 20,200
2025/11/11 673 679 665 670 8,000
2025/11/10 675 678 670 670 4,800
2025/11/07 669 677 661 668 5,100
2025/11/06 661 679 661 679 8,300
2025/11/05 670 675 645 664 20,400
2025/11/04 670 678 665 671 18,200
2025/10/31 690 698 673 675 16,300
2025/10/30 673 688 655 686 12,000
2025/10/30 1 -> 2.00 分割
2025/10/29 1,380 1,380 1,350 1,358 12,200
2025/10/28 1,393 1,400 1,380 1,380 8,800
2025/10/27 1,409 1,430 1,388 1,393 11,400
2025/10/24 1,413 1,432 1,374 1,391 8,500
2025/10/23 1,415 1,460 1,400 1,400 3,900
2025/10/22 1,399 1,418 1,392 1,415 9,500
2025/10/21 1,397 1,421 1,397 1,406 5,400
2025/10/20 1,419 1,431 1,393 1,394 6,000
2025/10/17 1,386 1,404 1,373 1,389 12,400
2025/10/16 1,395 1,432 1,388 1,407 5,400
2025/10/15 1,368 1,460 1,349 1,405 21,400
2025/10/14 1,386 1,404 1,351 1,368 25,800
2025/10/10 1,431 1,442 1,402 1,416 9,500
2025/10/09 1,446 1,446 1,420 1,432 11,300
2025/10/08 1,442 1,456 1,433 1,446 7,300
2025/10/07 1,496 1,497 1,440 1,457 15,800
2025/10/06 1,460 1,470 1,436 1,469 13,900
2025/10/03 1,400 1,450 1,390 1,430 14,200
2025/10/02 1,407 1,438 1,390 1,400 19,400
2025/10/01 1,509 1,520 1,411 1,414 37,000
2025/09/30 1,543 1,543 1,490 1,510 12,700
2025/09/29 1,572 1,580 1,545 1,552 6,400
2025/09/26 1,553 1,572 1,540 1,572 13,000
2025/09/25 1,585 1,588 1,560 1,572 11,400
2025/09/24 1,556 1,584 1,541 1,584 12,000
2025/09/22 1,570 1,620 1,554 1,556 30,000
2025/09/19 1,540 1,573 1,517 1,563 24,000
2025/09/18 1,644 1,647 1,540 1,573 36,100
2025/09/17 1,581 1,641 1,484 1,605 95,700
2025/09/16 1,465 1,632 1,444 1,579 150,100
2025/09/12 1,419 1,520 1,403 1,462 223,300
2025/09/11 1,448 1,448 1,398 1,400 42,300
2025/09/10 1,361 1,425 1,355 1,422 65,400
2025/09/09 1,359 1,370 1,343 1,361 15,900
2025/09/08 1,355 1,381 1,350 1,359 22,500
2025/09/05 1,308 1,337 1,307 1,337 9,000

このページの先頭へ