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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,155 | 4,225 | 4,065 | 4,155 | 4,800 |
| 2021/12/29 | 4,370 | 4,375 | 4,130 | 4,180 | 10,200 |
| 2021/12/28 | 4,065 | 4,355 | 4,065 | 4,330 | 22,200 |
| 2021/12/27 | 3,935 | 4,110 | 3,865 | 4,065 | 15,200 |
| 2021/12/24 | 3,865 | 3,890 | 3,805 | 3,865 | 5,400 |
| 2021/12/23 | 3,790 | 3,870 | 3,740 | 3,795 | 6,400 |
| 2021/12/22 | 3,675 | 3,870 | 3,675 | 3,830 | 9,100 |
| 2021/12/21 | 3,560 | 3,675 | 3,480 | 3,675 | 17,300 |
| 2021/12/20 | 3,715 | 3,840 | 3,500 | 3,510 | 33,100 |
| 2021/12/17 | 3,940 | 3,940 | 3,630 | 3,745 | 34,100 |
| 2021/12/16 | 4,135 | 4,210 | 3,820 | 3,895 | 35,700 |
| 2021/12/15 | 3,880 | 4,160 | 3,765 | 4,065 | 51,200 |
| 2021/12/14 | 3,880 | 3,935 | 3,810 | 3,810 | 126,400 |
| 2021/12/13 | 4,510 | 4,510 | 4,510 | 4,510 | 1,700 |
| 2021/12/10 | 5,890 | 5,900 | 5,440 | 5,510 | 25,000 |
| 2021/12/09 | 5,720 | 6,090 | 5,620 | 6,090 | 9,300 |
| 2021/12/08 | 6,010 | 6,340 | 5,900 | 5,900 | 15,000 |
| 2021/12/07 | 5,800 | 5,970 | 5,600 | 5,970 | 7,700 |
| 2021/12/06 | 5,380 | 5,840 | 5,340 | 5,720 | 11,700 |
| 2021/12/03 | 5,180 | 5,540 | 5,150 | 5,470 | 6,400 |
| 2021/12/02 | 5,210 | 5,270 | 4,930 | 5,150 | 31,100 |
| 2021/12/01 | 5,550 | 5,710 | 5,200 | 5,410 | 25,200 |
| 2021/11/30 | 5,660 | 6,180 | 5,660 | 5,750 | 17,900 |
| 2021/11/29 | 6,350 | 6,380 | 5,540 | 5,610 | 29,800 |
| 2021/11/26 | 6,720 | 6,780 | 6,200 | 6,540 | 30,100 |
| 2021/11/25 | 6,760 | 6,820 | 6,220 | 6,620 | 27,700 |
| 2021/11/24 | 6,150 | 6,970 | 6,150 | 6,760 | 106,100 |
| 2021/11/22 | 5,720 | 5,980 | 5,560 | 5,970 | 14,100 |
| 2021/11/19 | 5,740 | 6,070 | 5,450 | 5,560 | 10,700 |
| 2021/11/18 | 5,990 | 6,080 | 5,340 | 5,650 | 27,800 |
| 2021/11/17 | 5,530 | 6,210 | 5,350 | 6,090 | 18,600 |
| 2021/11/16 | 5,310 | 5,500 | 5,110 | 5,330 | 12,800 |
| 2021/11/15 | 5,150 | 6,130 | 5,150 | 5,500 | 74,100 |
| 2021/11/12 | 4,990 | 5,160 | 4,990 | 5,130 | 6,900 |
| 2021/11/11 | 5,260 | 5,260 | 4,980 | 5,130 | 8,700 |
| 2021/11/10 | 5,310 | 5,380 | 5,200 | 5,280 | 9,100 |
| 2021/11/09 | 5,130 | 5,340 | 5,040 | 5,310 | 19,100 |
| 2021/11/08 | 4,920 | 5,220 | 4,850 | 5,180 | 34,000 |
| 2021/11/05 | 4,600 | 4,880 | 4,545 | 4,850 | 15,600 |
| 2021/11/04 | 4,280 | 4,560 | 4,130 | 4,545 | 16,300 |
| 2021/11/02 | 4,115 | 4,270 | 4,115 | 4,210 | 7,800 |
| 2021/11/01 | 3,990 | 4,095 | 3,990 | 4,065 | 1,600 |
| 2021/10/29 | 4,055 | 4,055 | 3,955 | 4,015 | 1,600 |
| 2021/10/28 | 3,970 | 4,070 | 3,970 | 4,005 | 1,300 |
| 2021/10/27 | 4,060 | 4,095 | 4,020 | 4,080 | 2,400 |
| 2021/10/26 | 4,100 | 4,200 | 4,075 | 4,145 | 9,000 |
| 2021/10/25 | 4,050 | 4,070 | 4,035 | 4,060 | 1,900 |
| 2021/10/22 | 3,925 | 4,040 | 3,840 | 4,015 | 3,200 |
| 2021/10/21 | 4,005 | 4,055 | 3,955 | 4,035 | 6,000 |
| 2021/10/20 | 3,985 | 4,060 | 3,920 | 4,005 | 9,000 |
| 2021/10/19 | 3,730 | 3,950 | 3,730 | 3,915 | 1,700 |
| 2021/10/18 | 3,785 | 3,850 | 3,680 | 3,850 | 2,200 |
| 2021/10/15 | 3,640 | 3,780 | 3,640 | 3,780 | 1,500 |
| 2021/10/14 | 3,800 | 3,900 | 3,640 | 3,640 | 7,200 |
| 2021/10/13 | 3,965 | 3,965 | 3,790 | 3,800 | 8,800 |
| 2021/10/12 | 3,925 | 4,175 | 3,890 | 3,985 | 23,600 |
| 2021/10/11 | 3,720 | 3,935 | 3,710 | 3,855 | 11,200 |
| 2021/10/08 | 3,670 | 3,795 | 3,650 | 3,720 | 5,700 |
| 2021/10/07 | 3,650 | 3,675 | 3,535 | 3,630 | 7,900 |
| 2021/10/06 | 3,465 | 3,735 | 3,400 | 3,600 | 6,700 |
| 2021/10/05 | 3,410 | 3,410 | 3,350 | 3,400 | 2,700 |
| 2021/10/04 | 3,520 | 3,520 | 3,400 | 3,410 | 5,100 |
| 2021/10/01 | 3,465 | 3,555 | 3,460 | 3,545 | 3,200 |
| 2021/09/30 | 3,595 | 3,595 | 3,500 | 3,500 | 2,800 |
| 2021/09/29 | 3,490 | 3,620 | 3,485 | 3,545 | 1,600 |
| 2021/09/28 | 3,740 | 3,760 | 3,400 | 3,530 | 18,200 |
| 2021/09/27 | 3,890 | 3,890 | 3,625 | 3,745 | 11,100 |
| 2021/09/24 | 3,870 | 3,890 | 3,810 | 3,825 | 4,800 |
| 2021/09/22 | 3,820 | 3,895 | 3,790 | 3,820 | 5,700 |
| 2021/09/21 | 3,950 | 3,950 | 3,810 | 3,820 | 8,300 |
| 2021/09/17 | 4,110 | 4,110 | 4,010 | 4,010 | 5,600 |
| 2021/09/16 | 4,140 | 4,140 | 4,005 | 4,005 | 16,700 |
| 2021/09/15 | 4,180 | 4,180 | 4,085 | 4,130 | 5,300 |
| 2021/09/14 | 4,020 | 4,305 | 4,020 | 4,180 | 7,900 |
| 2021/09/13 | 4,140 | 4,225 | 3,845 | 3,980 | 17,900 |
| 2021/09/10 | 4,165 | 4,390 | 4,165 | 4,350 | 24,800 |
| 2021/09/09 | 4,020 | 4,200 | 4,020 | 4,095 | 11,400 |
| 2021/09/08 | 4,085 | 4,120 | 3,945 | 4,065 | 6,200 |
| 2021/09/07 | 4,030 | 4,125 | 3,960 | 4,055 | 6,200 |
| 2021/09/06 | 3,895 | 4,030 | 3,830 | 4,015 | 9,100 |
| 2021/09/03 | 3,805 | 3,885 | 3,795 | 3,865 | 2,000 |
| 2021/09/02 | 3,820 | 3,885 | 3,745 | 3,805 | 3,800 |
| 2021/09/01 | 3,835 | 3,880 | 3,740 | 3,810 | 6,200 |
| 2021/08/31 | 3,725 | 3,975 | 3,725 | 3,865 | 4,300 |
| 2021/08/30 | 3,605 | 3,850 | 3,595 | 3,830 | 11,200 |
| 2021/08/27 | 3,510 | 3,570 | 3,445 | 3,565 | 6,600 |
| 2021/08/26 | 3,485 | 3,500 | 3,400 | 3,480 | 13,400 |
| 2021/08/25 | 3,390 | 3,390 | 3,315 | 3,320 | 5,600 |
| 2021/08/24 | 3,395 | 3,395 | 3,340 | 3,380 | 3,900 |
| 2021/08/23 | 3,280 | 3,370 | 3,250 | 3,345 | 4,800 |
| 2021/08/20 | 3,370 | 3,440 | 3,240 | 3,275 | 4,900 |
| 2021/08/19 | 3,415 | 3,530 | 3,355 | 3,370 | 5,700 |
| 2021/08/18 | 3,470 | 3,530 | 3,325 | 3,470 | 6,000 |
| 2021/08/17 | 3,530 | 3,645 | 3,470 | 3,470 | 3,500 |
| 2021/08/16 | 3,520 | 3,560 | 3,285 | 3,560 | 10,000 |
| 2021/08/13 | 3,590 | 3,590 | 3,450 | 3,525 | 14,900 |
| 2021/08/12 | 3,770 | 3,770 | 3,595 | 3,600 | 10,800 |
| 2021/08/11 | 3,875 | 3,875 | 3,760 | 3,775 | 8,100 |
| 2021/08/10 | 3,885 | 3,900 | 3,770 | 3,850 | 10,100 |
| 2021/08/06 | 3,900 | 3,935 | 3,855 | 3,900 | 5,400 |
| 2021/08/05 | 3,855 | 3,900 | 3,810 | 3,900 | 13,100 |
| 2021/08/04 | 3,980 | 4,020 | 3,870 | 3,925 | 12,500 |
| 2021/08/03 | 3,915 | 3,980 | 3,865 | 3,945 | 11,200 |
| 2021/08/02 | 3,870 | 4,000 | 3,845 | 3,985 | 20,300 |
| 2021/07/30 | 3,855 | 4,010 | 3,800 | 4,010 | 32,500 |
| 2021/07/29 | 3,980 | 4,040 | 3,865 | 3,925 | 76,600 |
| 2021/07/28 | 4,100 | 4,185 | 4,000 | 4,030 | 89,600 |
| 2021/07/27 | 4,050 | 4,250 | 3,950 | 4,240 | 280,600 |
| 2021/07/26 | 4,400 | 4,420 | 4,015 | 4,035 | 394,600 |
| 2021/07/21 | 5,320 | 5,890 | 4,525 | 4,600 | 2,464,200 |