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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,476 | 1,523 | 1,476 | 1,512 | 2,500 |
| 2024/08/29 | 1,496 | 1,496 | 1,440 | 1,470 | 3,400 |
| 2024/08/28 | 1,511 | 1,511 | 1,497 | 1,497 | 2,400 |
| 2024/08/27 | 1,500 | 1,556 | 1,500 | 1,510 | 6,200 |
| 2024/08/26 | 1,535 | 1,535 | 1,471 | 1,497 | 4,300 |
| 2024/08/23 | 1,500 | 1,501 | 1,476 | 1,500 | 2,400 |
| 2024/08/22 | 1,540 | 1,540 | 1,461 | 1,498 | 10,100 |
| 2024/08/21 | 1,465 | 1,500 | 1,415 | 1,489 | 10,800 |
| 2024/08/20 | 1,450 | 1,480 | 1,450 | 1,465 | 6,900 |
| 2024/08/19 | 1,435 | 1,442 | 1,390 | 1,442 | 9,600 |
| 2024/08/16 | 1,400 | 1,415 | 1,350 | 1,410 | 8,500 |
| 2024/08/15 | 1,370 | 1,400 | 1,355 | 1,400 | 3,400 |
| 2024/08/14 | 1,365 | 1,383 | 1,327 | 1,364 | 8,100 |
| 2024/08/13 | 1,269 | 1,335 | 1,230 | 1,335 | 5,300 |
| 2024/08/09 | 1,268 | 1,328 | 1,183 | 1,213 | 7,400 |
| 2024/08/08 | 1,200 | 1,343 | 1,161 | 1,271 | 6,200 |
| 2024/08/07 | 1,100 | 1,232 | 1,100 | 1,230 | 12,300 |
| 2024/08/06 | 1,070 | 1,201 | 1,070 | 1,184 | 21,200 |
| 2024/08/05 | 1,203 | 1,252 | 1,034 | 1,100 | 40,200 |
| 2024/08/02 | 1,373 | 1,398 | 1,300 | 1,333 | 44,800 |
| 2024/08/01 | 1,496 | 1,496 | 1,400 | 1,403 | 11,000 |
| 2024/07/31 | 1,461 | 1,470 | 1,410 | 1,468 | 16,100 |
| 2024/07/30 | 1,381 | 1,494 | 1,369 | 1,461 | 64,000 |
| 2024/07/29 | 1,648 | 1,648 | 1,410 | 1,424 | 154,800 |
| 2024/07/26 | 1,314 | 1,348 | 1,312 | 1,348 | 4,900 |
| 2024/07/25 | 1,285 | 1,310 | 1,281 | 1,310 | 2,300 |
| 2024/07/24 | 1,310 | 1,327 | 1,288 | 1,289 | 1,200 |
| 2024/07/23 | 1,280 | 1,315 | 1,280 | 1,315 | 1,200 |
| 2024/07/22 | 1,288 | 1,304 | 1,271 | 1,280 | 5,100 |
| 2024/07/19 | 1,342 | 1,342 | 1,300 | 1,305 | 5,300 |
| 2024/07/18 | 1,396 | 1,396 | 1,344 | 1,344 | 3,300 |
| 2024/07/17 | 1,400 | 1,409 | 1,341 | 1,400 | 5,500 |
| 2024/07/16 | 1,399 | 1,467 | 1,377 | 1,386 | 10,600 |
| 2024/07/12 | 1,348 | 1,445 | 1,342 | 1,399 | 12,900 |
| 2024/07/11 | 1,327 | 1,361 | 1,326 | 1,357 | 6,100 |
| 2024/07/10 | 1,340 | 1,352 | 1,311 | 1,324 | 5,700 |
| 2024/07/09 | 1,320 | 1,460 | 1,290 | 1,340 | 20,500 |
| 2024/07/08 | 1,281 | 1,350 | 1,280 | 1,320 | 5,200 |
| 2024/07/05 | 1,249 | 1,280 | 1,249 | 1,280 | 3,800 |
| 2024/07/04 | 1,254 | 1,263 | 1,235 | 1,250 | 9,000 |
| 2024/07/03 | 1,292 | 1,292 | 1,216 | 1,254 | 10,700 |
| 2024/07/02 | 1,287 | 1,302 | 1,281 | 1,292 | 6,400 |
| 2024/07/01 | 1,364 | 1,364 | 1,279 | 1,288 | 13,500 |
| 2024/06/28 | 1,324 | 1,368 | 1,324 | 1,335 | 5,800 |
| 2024/06/27 | 1,337 | 1,345 | 1,314 | 1,326 | 5,100 |
| 2024/06/26 | 1,345 | 1,345 | 1,302 | 1,337 | 5,800 |
| 2024/06/25 | 1,291 | 1,341 | 1,291 | 1,334 | 5,200 |
| 2024/06/24 | 1,325 | 1,325 | 1,290 | 1,291 | 13,000 |
| 2024/06/21 | 1,397 | 1,397 | 1,303 | 1,311 | 24,400 |
| 2024/06/20 | 1,352 | 1,400 | 1,340 | 1,379 | 20,300 |
| 2024/06/19 | 1,311 | 1,431 | 1,301 | 1,427 | 31,400 |
| 2024/06/18 | 1,330 | 1,340 | 1,311 | 1,321 | 13,100 |
| 2024/06/17 | 1,288 | 1,331 | 1,280 | 1,300 | 13,800 |
| 2024/06/14 | 1,295 | 1,295 | 1,265 | 1,279 | 8,200 |
| 2024/06/13 | 1,249 | 1,294 | 1,231 | 1,294 | 7,100 |
| 2024/06/12 | 1,250 | 1,250 | 1,200 | 1,250 | 4,500 |
| 2024/06/11 | 1,220 | 1,250 | 1,176 | 1,250 | 23,300 |
| 2024/06/10 | 1,158 | 1,245 | 1,150 | 1,196 | 38,400 |
| 2024/06/07 | 1,160 | 1,184 | 1,137 | 1,141 | 11,900 |
| 2024/06/06 | 1,165 | 1,168 | 1,119 | 1,160 | 5,000 |
| 2024/06/05 | 1,158 | 1,173 | 1,146 | 1,165 | 4,600 |
| 2024/06/04 | 1,139 | 1,159 | 1,113 | 1,159 | 5,300 |
| 2024/06/03 | 1,140 | 1,147 | 1,121 | 1,139 | 17,900 |
| 2024/05/31 | 1,103 | 1,125 | 1,100 | 1,124 | 2,700 |
| 2024/05/30 | 1,083 | 1,105 | 1,083 | 1,104 | 4,700 |
| 2024/05/29 | 1,094 | 1,110 | 1,094 | 1,096 | 3,900 |
| 2024/05/28 | 1,089 | 1,110 | 1,076 | 1,095 | 7,700 |
| 2024/05/27 | 1,137 | 1,137 | 1,082 | 1,119 | 11,000 |
| 2024/05/24 | 1,125 | 1,132 | 1,072 | 1,132 | 9,900 |
| 2024/05/23 | 1,190 | 1,190 | 1,110 | 1,141 | 8,800 |
| 2024/05/22 | 1,220 | 1,220 | 1,176 | 1,193 | 8,500 |
| 2024/05/21 | 1,235 | 1,235 | 1,210 | 1,223 | 4,000 |
| 2024/05/20 | 1,220 | 1,240 | 1,217 | 1,217 | 5,200 |
| 2024/05/17 | 1,167 | 1,225 | 1,167 | 1,215 | 8,800 |
| 2024/05/16 | 1,163 | 1,186 | 1,163 | 1,173 | 6,100 |
| 2024/05/15 | 1,168 | 1,171 | 1,150 | 1,163 | 5,800 |
| 2024/05/14 | 1,172 | 1,173 | 1,140 | 1,173 | 10,000 |
| 2024/05/13 | 1,170 | 1,194 | 1,170 | 1,174 | 5,600 |
| 2024/05/10 | 1,189 | 1,189 | 1,172 | 1,184 | 1,300 |
| 2024/05/09 | 1,177 | 1,187 | 1,170 | 1,185 | 2,800 |
| 2024/05/08 | 1,179 | 1,182 | 1,164 | 1,177 | 4,000 |
| 2024/05/07 | 1,160 | 1,179 | 1,160 | 1,163 | 3,200 |
| 2024/05/02 | 1,147 | 1,158 | 1,138 | 1,146 | 1,200 |
| 2024/05/01 | 1,171 | 1,171 | 1,131 | 1,149 | 5,600 |
| 2024/04/30 | 1,146 | 1,175 | 1,134 | 1,159 | 7,000 |
| 2024/04/26 | 1,184 | 1,185 | 1,151 | 1,175 | 11,500 |
| 2024/04/25 | 1,168 | 1,173 | 1,130 | 1,146 | 7,200 |
| 2024/04/24 | 1,152 | 1,184 | 1,152 | 1,168 | 7,500 |
| 2024/04/23 | 1,140 | 1,147 | 1,132 | 1,147 | 2,500 |
| 2024/04/22 | 1,096 | 1,150 | 1,096 | 1,139 | 3,700 |
| 2024/04/19 | 1,140 | 1,149 | 1,090 | 1,102 | 9,800 |
| 2024/04/18 | 1,123 | 1,150 | 1,115 | 1,138 | 5,500 |
| 2024/04/17 | 1,158 | 1,193 | 1,111 | 1,123 | 10,100 |
| 2024/04/16 | 1,173 | 1,190 | 1,165 | 1,165 | 2,500 |
| 2024/04/15 | 1,195 | 1,200 | 1,170 | 1,174 | 6,400 |
| 2024/04/12 | 1,148 | 1,198 | 1,146 | 1,181 | 13,400 |
| 2024/04/11 | 1,123 | 1,169 | 1,120 | 1,148 | 9,800 |
| 2024/04/10 | 1,139 | 1,154 | 1,075 | 1,141 | 31,200 |
| 2024/04/09 | 1,111 | 1,139 | 1,111 | 1,139 | 8,600 |
| 2024/04/08 | 1,061 | 1,103 | 1,058 | 1,081 | 8,400 |
| 2024/04/05 | 1,114 | 1,124 | 1,052 | 1,056 | 16,400 |
| 2024/04/04 | 1,112 | 1,144 | 1,112 | 1,134 | 17,300 |
| 2024/04/03 | 1,083 | 1,137 | 1,077 | 1,137 | 20,500 |
| 2024/04/02 | 1,095 | 1,095 | 1,075 | 1,083 | 8,500 |
| 2024/04/01 | 1,075 | 1,105 | 1,070 | 1,091 | 16,400 |
| 2024/03/29 | 1,023 | 1,066 | 1,023 | 1,055 | 7,800 |
| 2024/03/28 | 1,034 | 1,035 | 1,024 | 1,024 | 2,600 |
| 2024/03/27 | 1,034 | 1,044 | 1,028 | 1,029 | 3,900 |
| 2024/03/26 | 1,033 | 1,033 | 1,023 | 1,027 | 4,100 |
| 2024/03/25 | 1,030 | 1,037 | 1,006 | 1,030 | 5,700 |
| 2024/03/22 | 1,032 | 1,034 | 1,018 | 1,021 | 8,100 |
| 2024/03/21 | 1,039 | 1,052 | 1,014 | 1,032 | 17,600 |
| 2024/03/19 | 969 | 1,041 | 968 | 997 | 11,500 |
| 2024/03/18 | 926 | 966 | 926 | 962 | 13,600 |
| 2024/03/15 | 916 | 928 | 916 | 921 | 2,800 |
| 2024/03/14 | 918 | 930 | 915 | 917 | 4,100 |
| 2024/03/13 | 930 | 936 | 921 | 921 | 3,500 |
| 2024/03/12 | 930 | 930 | 917 | 917 | 5,400 |
| 2024/03/11 | 919 | 935 | 915 | 933 | 22,300 |
| 2024/03/08 | 918 | 930 | 913 | 913 | 17,700 |
| 2024/03/07 | 919 | 925 | 912 | 913 | 10,000 |
| 2024/03/06 | 902 | 917 | 902 | 914 | 9,600 |
| 2024/03/05 | 898 | 912 | 895 | 904 | 8,400 |
| 2024/03/04 | 912 | 915 | 895 | 896 | 74,800 |
| 2024/03/01 | 910 | 917 | 907 | 907 | 10,800 |
| 2024/02/29 | 917 | 922 | 908 | 914 | 27,600 |
| 2024/02/28 | 916 | 919 | 903 | 906 | 52,100 |
| 2024/02/27 | 922 | 930 | 913 | 916 | 9,200 |
| 2024/02/26 | 926 | 926 | 911 | 922 | 11,800 |
| 2024/02/22 | 933 | 937 | 920 | 920 | 4,800 |
| 2024/02/21 | 936 | 942 | 925 | 926 | 9,400 |
| 2024/02/20 | 927 | 952 | 927 | 936 | 10,600 |
| 2024/02/19 | 925 | 930 | 915 | 923 | 9,100 |
| 2024/02/16 | 914 | 922 | 912 | 915 | 14,000 |
| 2024/02/15 | 953 | 953 | 901 | 913 | 26,300 |
| 2024/02/14 | 1,004 | 1,004 | 950 | 957 | 17,800 |
| 2024/02/13 | 1,006 | 1,009 | 1,004 | 1,004 | 2,100 |
| 2024/02/09 | 1,004 | 1,016 | 1,004 | 1,006 | 3,200 |
| 2024/02/08 | 1,003 | 1,024 | 1,003 | 1,015 | 7,500 |
| 2024/02/07 | 1,009 | 1,013 | 1,002 | 1,002 | 8,800 |
| 2024/02/06 | 1,018 | 1,018 | 1,012 | 1,012 | 2,500 |
| 2024/02/05 | 1,018 | 1,019 | 1,011 | 1,019 | 9,100 |
| 2024/02/02 | 1,020 | 1,024 | 1,019 | 1,019 | 6,800 |
| 2024/02/01 | 1,030 | 1,030 | 1,022 | 1,025 | 3,200 |
| 2024/01/31 | 1,031 | 1,031 | 1,023 | 1,030 | 1,000 |
| 2024/01/30 | 1,019 | 1,048 | 1,019 | 1,032 | 11,800 |
| 2024/01/29 | 1,021 | 1,027 | 1,018 | 1,019 | 8,400 |
| 2024/01/26 | 1,034 | 1,034 | 1,019 | 1,020 | 6,000 |
| 2024/01/25 | 1,030 | 1,031 | 1,026 | 1,030 | 2,800 |
| 2024/01/24 | 1,029 | 1,039 | 1,024 | 1,024 | 3,400 |
| 2024/01/23 | 1,030 | 1,033 | 1,027 | 1,027 | 2,700 |
| 2024/01/22 | 1,040 | 1,041 | 1,020 | 1,026 | 8,000 |
| 2024/01/19 | 1,045 | 1,051 | 1,038 | 1,038 | 2,500 |
| 2024/01/18 | 1,023 | 1,050 | 1,023 | 1,045 | 7,600 |
| 2024/01/17 | 1,033 | 1,033 | 1,020 | 1,022 | 4,000 |
| 2024/01/16 | 1,034 | 1,034 | 1,024 | 1,025 | 3,100 |
| 2024/01/15 | 1,026 | 1,026 | 1,022 | 1,024 | 3,100 |
| 2024/01/12 | 1,034 | 1,040 | 1,023 | 1,025 | 13,500 |
| 2024/01/11 | 1,042 | 1,056 | 1,041 | 1,041 | 3,200 |
| 2024/01/10 | 1,055 | 1,058 | 1,033 | 1,039 | 4,500 |
| 2024/01/09 | 1,041 | 1,049 | 1,039 | 1,045 | 1,600 |
| 2024/01/05 | 1,040 | 1,041 | 1,030 | 1,034 | 3,400 |
| 2024/01/04 | 1,015 | 1,040 | 1,015 | 1,029 | 5,400 |
| 2023/12/29 | 1,026 | 1,026 | 1,015 | 1,015 | 700 |
| 2023/12/28 | 1,010 | 1,016 | 1,005 | 1,016 | 1,100 |
| 2023/12/27 | 1,007 | 1,012 | 1,006 | 1,008 | 11,500 |
| 2023/12/26 | 1,035 | 1,035 | 1,012 | 1,013 | 15,300 |
| 2023/12/25 | 1,031 | 1,031 | 1,000 | 1,011 | 21,600 |
| 2023/12/22 | 1,031 | 1,038 | 1,031 | 1,035 | 3,300 |
| 2023/12/21 | 1,020 | 1,029 | 1,019 | 1,022 | 1,000 |
| 2023/12/20 | 1,011 | 1,033 | 1,011 | 1,019 | 2,300 |
| 2023/12/19 | 1,011 | 1,034 | 1,010 | 1,010 | 4,200 |
| 2023/12/18 | 1,011 | 1,020 | 1,006 | 1,011 | 5,700 |
| 2023/12/15 | 1,018 | 1,030 | 1,014 | 1,014 | 13,800 |
| 2023/12/14 | 1,020 | 1,039 | 1,020 | 1,031 | 5,300 |
| 2023/12/13 | 1,020 | 1,038 | 1,019 | 1,027 | 10,900 |
| 2023/12/12 | 1,031 | 1,059 | 1,031 | 1,034 | 12,500 |
| 2023/12/11 | 1,052 | 1,065 | 1,031 | 1,031 | 23,600 |
| 2023/12/08 | 1,165 | 1,165 | 1,120 | 1,130 | 3,600 |
| 2023/12/07 | 1,160 | 1,167 | 1,142 | 1,167 | 5,200 |
| 2023/12/06 | 1,126 | 1,186 | 1,122 | 1,179 | 35,600 |
| 2023/12/05 | 1,123 | 1,139 | 1,111 | 1,122 | 8,900 |
| 2023/12/04 | 1,112 | 1,127 | 1,112 | 1,123 | 1,900 |
| 2023/12/01 | 1,119 | 1,128 | 1,112 | 1,112 | 3,000 |
| 2023/11/30 | 1,131 | 1,133 | 1,121 | 1,131 | 2,100 |
| 2023/11/29 | 1,085 | 1,130 | 1,079 | 1,125 | 9,400 |
| 2023/11/28 | 1,072 | 1,093 | 1,072 | 1,093 | 1,000 |
| 2023/11/27 | 1,114 | 1,114 | 1,091 | 1,097 | 6,100 |
| 2023/11/24 | 1,080 | 1,090 | 1,078 | 1,090 | 5,000 |
| 2023/11/22 | 1,076 | 1,076 | 1,068 | 1,070 | 2,100 |
| 2023/11/21 | 1,080 | 1,085 | 1,070 | 1,073 | 3,700 |
| 2023/11/20 | 1,068 | 1,079 | 1,059 | 1,079 | 8,200 |
| 2023/11/17 | 1,050 | 1,088 | 1,041 | 1,052 | 8,600 |
| 2023/11/16 | 1,062 | 1,062 | 1,046 | 1,049 | 2,800 |
| 2023/11/15 | 1,055 | 1,061 | 1,053 | 1,053 | 1,500 |
| 2023/11/14 | 1,059 | 1,059 | 1,045 | 1,050 | 3,600 |
| 2023/11/13 | 1,059 | 1,059 | 1,033 | 1,058 | 1,800 |
| 2023/11/10 | 1,057 | 1,057 | 1,046 | 1,051 | 600 |
| 2023/11/09 | 1,060 | 1,060 | 1,047 | 1,054 | 3,700 |
| 2023/11/08 | 1,063 | 1,063 | 1,051 | 1,060 | 1,100 |