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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,216 | 1,246 | 1,188 | 1,213 | 29,100 |
| 2024/12/27 | 1,237 | 1,259 | 1,209 | 1,227 | 38,200 |
| 2024/12/26 | 1,217 | 1,237 | 1,177 | 1,237 | 21,600 |
| 2024/12/25 | 1,197 | 1,207 | 1,178 | 1,197 | 21,600 |
| 2024/12/24 | 1,230 | 1,230 | 1,165 | 1,182 | 60,000 |
| 2024/12/23 | 1,338 | 1,356 | 1,218 | 1,231 | 69,000 |
| 2024/12/20 | 1,213 | 1,291 | 1,213 | 1,280 | 99,000 |
| 2024/12/19 | 1,123 | 1,220 | 1,112 | 1,206 | 54,600 |
| 2024/12/18 | 1,129 | 1,191 | 1,117 | 1,149 | 48,800 |
| 2024/12/17 | 1,140 | 1,234 | 1,129 | 1,129 | 77,400 |
| 2024/12/16 | 1,052 | 1,140 | 1,031 | 1,131 | 51,700 |
| 2024/12/13 | 1,036 | 1,037 | 1,010 | 1,029 | 7,300 |
| 2024/12/12 | 1,001 | 1,034 | 994 | 1,029 | 29,300 |
| 2024/12/11 | 1,018 | 1,020 | 1,000 | 1,001 | 32,300 |
| 2024/12/10 | 1,034 | 1,035 | 988 | 1,013 | 82,000 |
| 2024/12/09 | 1,080 | 1,115 | 1,025 | 1,034 | 167,400 |
| 2024/12/06 | 1,051 | 1,055 | 1,025 | 1,050 | 28,400 |
| 2024/12/05 | 1,066 | 1,071 | 1,020 | 1,040 | 25,500 |
| 2024/12/04 | 1,063 | 1,080 | 1,012 | 1,037 | 22,600 |
| 2024/12/03 | 1,039 | 1,090 | 1,039 | 1,049 | 55,700 |
| 2024/12/02 | 980 | 1,024 | 969 | 1,019 | 34,100 |
| 2024/11/29 | 960 | 1,016 | 960 | 969 | 46,300 |
| 2024/11/28 | 1,066 | 1,066 | 963 | 971 | 48,100 |
| 2024/11/27 | 1,110 | 1,112 | 1,056 | 1,056 | 24,600 |
| 2024/11/26 | 1,114 | 1,114 | 1,051 | 1,097 | 20,600 |
| 2024/11/25 | 1,119 | 1,128 | 1,032 | 1,084 | 42,900 |
| 2024/11/22 | 1,188 | 1,188 | 1,110 | 1,126 | 19,000 |
| 2024/11/21 | 1,195 | 1,195 | 1,135 | 1,168 | 20,500 |
| 2024/11/20 | 1,144 | 1,185 | 1,123 | 1,185 | 20,300 |
| 2024/11/19 | 1,078 | 1,128 | 1,078 | 1,127 | 5,000 |
| 2024/11/18 | 1,042 | 1,101 | 1,036 | 1,081 | 14,400 |
| 2024/11/15 | 1,109 | 1,135 | 1,067 | 1,102 | 22,300 |
| 2024/11/14 | 1,100 | 1,101 | 1,020 | 1,049 | 33,900 |
| 2024/11/13 | 1,094 | 1,146 | 1,081 | 1,144 | 15,600 |
| 2024/11/12 | 1,040 | 1,080 | 1,005 | 1,077 | 21,000 |
| 2024/11/11 | 1,025 | 1,050 | 1,000 | 1,050 | 21,800 |
| 2024/11/08 | 970 | 1,092 | 969 | 1,023 | 34,000 |
| 2024/11/07 | 929 | 968 | 924 | 967 | 13,400 |
| 2024/11/06 | 921 | 939 | 921 | 929 | 14,300 |
| 2024/11/05 | 941 | 944 | 917 | 920 | 7,200 |
| 2024/11/01 | 900 | 935 | 900 | 935 | 12,600 |
| 2024/10/31 | 924 | 927 | 905 | 910 | 12,100 |
| 2024/10/30 | 933 | 933 | 895 | 918 | 9,500 |
| 2024/10/30 | 1 -> 2.00 分割 | ||||
| 2024/10/29 | 1,875 | 1,875 | 1,835 | 1,846 | 9,600 |
| 2024/10/28 | 1,865 | 1,865 | 1,815 | 1,835 | 6,600 |
| 2024/10/25 | 1,840 | 1,873 | 1,803 | 1,865 | 10,000 |
| 2024/10/24 | 1,810 | 1,897 | 1,752 | 1,800 | 21,200 |
| 2024/10/23 | 1,774 | 1,818 | 1,760 | 1,818 | 7,000 |
| 2024/10/22 | 1,800 | 1,807 | 1,781 | 1,784 | 6,900 |
| 2024/10/21 | 1,803 | 1,839 | 1,760 | 1,800 | 10,100 |
| 2024/10/18 | 1,753 | 1,876 | 1,741 | 1,799 | 28,000 |
| 2024/10/17 | 1,748 | 1,748 | 1,698 | 1,745 | 3,700 |
| 2024/10/16 | 1,698 | 1,749 | 1,652 | 1,711 | 13,500 |
| 2024/10/15 | 1,590 | 1,750 | 1,581 | 1,670 | 23,600 |
| 2024/10/11 | 1,558 | 1,583 | 1,547 | 1,570 | 4,300 |
| 2024/10/10 | 1,561 | 1,578 | 1,542 | 1,560 | 7,300 |
| 2024/10/09 | 1,646 | 1,648 | 1,542 | 1,558 | 8,800 |
| 2024/10/08 | 1,650 | 1,650 | 1,606 | 1,606 | 8,800 |
| 2024/10/07 | 1,680 | 1,680 | 1,640 | 1,648 | 4,500 |
| 2024/10/04 | 1,684 | 1,684 | 1,626 | 1,646 | 4,600 |
| 2024/10/03 | 1,620 | 1,674 | 1,620 | 1,674 | 3,900 |
| 2024/10/02 | 1,620 | 1,620 | 1,600 | 1,600 | 5,000 |
| 2024/10/01 | 1,601 | 1,626 | 1,601 | 1,624 | 1,600 |
| 2024/09/30 | 1,600 | 1,622 | 1,581 | 1,600 | 4,200 |
| 2024/09/27 | 1,616 | 1,650 | 1,616 | 1,634 | 2,200 |
| 2024/09/26 | 1,639 | 1,652 | 1,616 | 1,652 | 6,700 |
| 2024/09/25 | 1,574 | 1,640 | 1,574 | 1,640 | 6,900 |
| 2024/09/24 | 1,698 | 1,698 | 1,560 | 1,573 | 17,700 |
| 2024/09/20 | 1,677 | 1,678 | 1,613 | 1,634 | 5,900 |
| 2024/09/19 | 1,673 | 1,697 | 1,660 | 1,664 | 7,900 |
| 2024/09/18 | 1,682 | 1,682 | 1,650 | 1,665 | 5,400 |
| 2024/09/17 | 1,699 | 1,700 | 1,631 | 1,631 | 3,600 |
| 2024/09/13 | 1,715 | 1,715 | 1,655 | 1,655 | 6,000 |
| 2024/09/12 | 1,690 | 1,735 | 1,652 | 1,715 | 23,300 |
| 2024/09/11 | 1,630 | 1,700 | 1,626 | 1,636 | 26,400 |
| 2024/09/10 | 1,769 | 1,800 | 1,603 | 1,650 | 106,900 |
| 2024/09/09 | 1,433 | 1,593 | 1,433 | 1,586 | 25,300 |
| 2024/09/06 | 1,479 | 1,500 | 1,460 | 1,493 | 5,900 |
| 2024/09/05 | 1,430 | 1,470 | 1,420 | 1,456 | 2,400 |
| 2024/09/04 | 1,537 | 1,547 | 1,411 | 1,417 | 6,600 |
| 2024/09/03 | 1,593 | 1,600 | 1,523 | 1,577 | 11,600 |
| 2024/09/02 | 1,520 | 1,593 | 1,520 | 1,581 | 8,600 |
| 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 |