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 |
|---|---|---|---|---|---|
| 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 |
| 2025/09/04 | 1,306 | 1,333 | 1,294 | 1,310 | 13,300 |
| 2025/09/03 | 1,335 | 1,335 | 1,290 | 1,318 | 9,500 |
| 2025/09/02 | 1,338 | 1,341 | 1,326 | 1,335 | 8,700 |
| 2025/09/01 | 1,344 | 1,345 | 1,330 | 1,333 | 4,800 |
| 2025/08/29 | 1,369 | 1,369 | 1,345 | 1,347 | 6,300 |
| 2025/08/28 | 1,340 | 1,368 | 1,333 | 1,366 | 6,200 |
| 2025/08/27 | 1,357 | 1,367 | 1,325 | 1,347 | 18,500 |
| 2025/08/26 | 1,382 | 1,382 | 1,312 | 1,327 | 24,000 |
| 2025/08/25 | 1,378 | 1,378 | 1,288 | 1,372 | 35,600 |
| 2025/08/22 | 1,232 | 1,339 | 1,221 | 1,288 | 57,100 |
| 2025/08/21 | 1,241 | 1,241 | 1,208 | 1,240 | 12,600 |
| 2025/08/20 | 1,242 | 1,243 | 1,220 | 1,227 | 12,800 |
| 2025/08/19 | 1,214 | 1,242 | 1,200 | 1,232 | 9,700 |
| 2025/08/18 | 1,248 | 1,248 | 1,173 | 1,215 | 22,900 |
| 2025/08/15 | 1,202 | 1,226 | 1,192 | 1,225 | 13,100 |
| 2025/08/14 | 1,210 | 1,215 | 1,202 | 1,215 | 17,300 |
| 2025/08/13 | 1,210 | 1,212 | 1,206 | 1,210 | 7,700 |
| 2025/08/12 | 1,202 | 1,209 | 1,185 | 1,205 | 7,500 |
| 2025/08/08 | 1,206 | 1,206 | 1,187 | 1,191 | 2,700 |
| 2025/08/07 | 1,190 | 1,199 | 1,190 | 1,195 | 3,100 |
| 2025/08/06 | 1,186 | 1,205 | 1,177 | 1,190 | 4,800 |
| 2025/08/05 | 1,188 | 1,188 | 1,181 | 1,185 | 5,400 |
| 2025/08/04 | 1,161 | 1,184 | 1,154 | 1,184 | 5,000 |
| 2025/08/01 | 1,199 | 1,210 | 1,146 | 1,185 | 18,100 |
| 2025/07/31 | 1,192 | 1,201 | 1,192 | 1,201 | 4,300 |
| 2025/07/30 | 1,175 | 1,193 | 1,145 | 1,191 | 4,500 |
| 2025/07/29 | 1,206 | 1,206 | 1,174 | 1,195 | 4,800 |
| 2025/07/28 | 1,190 | 1,207 | 1,190 | 1,195 | 6,200 |
| 2025/07/25 | 1,183 | 1,197 | 1,168 | 1,197 | 5,400 |
| 2025/07/24 | 1,185 | 1,185 | 1,159 | 1,183 | 6,200 |
| 2025/07/23 | 1,169 | 1,180 | 1,166 | 1,169 | 3,900 |
| 2025/07/22 | 1,169 | 1,187 | 1,169 | 1,173 | 5,200 |
| 2025/07/18 | 1,185 | 1,188 | 1,162 | 1,175 | 5,500 |
| 2025/07/17 | 1,201 | 1,201 | 1,184 | 1,185 | 1,400 |
| 2025/07/16 | 1,200 | 1,201 | 1,180 | 1,201 | 7,200 |
| 2025/07/15 | 1,180 | 1,199 | 1,180 | 1,197 | 4,900 |
| 2025/07/14 | 1,167 | 1,202 | 1,165 | 1,180 | 14,000 |
| 2025/07/11 | 1,169 | 1,176 | 1,153 | 1,159 | 21,400 |
| 2025/07/10 | 1,163 | 1,182 | 1,162 | 1,166 | 3,700 |
| 2025/07/09 | 1,156 | 1,173 | 1,156 | 1,162 | 2,300 |
| 2025/07/08 | 1,154 | 1,167 | 1,154 | 1,155 | 3,000 |
| 2025/07/07 | 1,160 | 1,173 | 1,150 | 1,160 | 3,000 |
| 2025/07/04 | 1,169 | 1,174 | 1,151 | 1,160 | 3,200 |
| 2025/07/03 | 1,178 | 1,184 | 1,150 | 1,161 | 6,300 |
| 2025/07/02 | 1,169 | 1,195 | 1,162 | 1,178 | 12,200 |
| 2025/07/01 | 1,179 | 1,198 | 1,167 | 1,181 | 5,800 |
| 2025/06/30 | 1,168 | 1,200 | 1,167 | 1,185 | 9,200 |
| 2025/06/27 | 1,180 | 1,186 | 1,159 | 1,186 | 10,800 |
| 2025/06/26 | 1,176 | 1,183 | 1,164 | 1,180 | 4,800 |
| 2025/06/25 | 1,164 | 1,184 | 1,148 | 1,167 | 8,900 |
| 2025/06/24 | 1,180 | 1,180 | 1,163 | 1,163 | 3,000 |
| 2025/06/23 | 1,164 | 1,182 | 1,164 | 1,174 | 3,000 |
| 2025/06/20 | 1,190 | 1,199 | 1,165 | 1,173 | 13,000 |
| 2025/06/19 | 1,198 | 1,200 | 1,180 | 1,190 | 10,800 |
| 2025/06/18 | 1,209 | 1,209 | 1,162 | 1,168 | 6,400 |
| 2025/06/17 | 1,184 | 1,184 | 1,151 | 1,180 | 10,400 |
| 2025/06/16 | 1,158 | 1,189 | 1,157 | 1,189 | 13,300 |
| 2025/06/13 | 1,159 | 1,160 | 1,134 | 1,138 | 8,900 |
| 2025/06/12 | 1,134 | 1,158 | 1,126 | 1,155 | 16,200 |
| 2025/06/11 | 1,135 | 1,137 | 1,120 | 1,134 | 17,500 |
| 2025/06/10 | 1,140 | 1,140 | 1,113 | 1,131 | 39,200 |
| 2025/06/09 | 1,263 | 1,279 | 1,111 | 1,145 | 202,000 |
| 2025/06/06 | 1,224 | 1,250 | 1,211 | 1,238 | 31,200 |
| 2025/06/05 | 1,195 | 1,224 | 1,192 | 1,216 | 15,800 |
| 2025/06/04 | 1,194 | 1,195 | 1,185 | 1,194 | 4,400 |
| 2025/06/03 | 1,191 | 1,195 | 1,185 | 1,192 | 5,400 |
| 2025/06/02 | 1,189 | 1,198 | 1,189 | 1,192 | 4,700 |
| 2025/05/30 | 1,176 | 1,194 | 1,176 | 1,194 | 2,300 |
| 2025/05/29 | 1,198 | 1,198 | 1,166 | 1,186 | 9,800 |
| 2025/05/28 | 1,200 | 1,200 | 1,166 | 1,180 | 15,300 |
| 2025/05/27 | 1,134 | 1,159 | 1,134 | 1,159 | 13,800 |
| 2025/05/26 | 1,143 | 1,143 | 1,130 | 1,134 | 7,900 |
| 2025/05/23 | 1,146 | 1,146 | 1,119 | 1,130 | 6,700 |
| 2025/05/22 | 1,111 | 1,127 | 1,110 | 1,116 | 4,400 |
| 2025/05/21 | 1,128 | 1,129 | 1,110 | 1,120 | 6,100 |
| 2025/05/20 | 1,119 | 1,127 | 1,105 | 1,127 | 5,400 |
| 2025/05/19 | 1,126 | 1,139 | 1,116 | 1,119 | 14,500 |
| 2025/05/16 | 1,121 | 1,121 | 1,095 | 1,107 | 1,800 |
| 2025/05/15 | 1,086 | 1,117 | 1,086 | 1,094 | 4,400 |
| 2025/05/14 | 1,114 | 1,119 | 1,080 | 1,101 | 11,500 |
| 2025/05/13 | 1,122 | 1,122 | 1,118 | 1,122 | 2,500 |
| 2025/05/12 | 1,123 | 1,130 | 1,121 | 1,122 | 2,800 |
| 2025/05/09 | 1,116 | 1,130 | 1,114 | 1,123 | 5,400 |
| 2025/05/08 | 1,118 | 1,119 | 1,112 | 1,119 | 1,300 |
| 2025/05/07 | 1,112 | 1,125 | 1,111 | 1,119 | 3,000 |
| 2025/05/02 | 1,117 | 1,125 | 1,102 | 1,107 | 7,000 |
| 2025/05/01 | 1,116 | 1,126 | 1,106 | 1,108 | 5,600 |
| 2025/04/30 | 1,120 | 1,139 | 1,113 | 1,129 | 6,000 |
| 2025/04/28 | 1,149 | 1,149 | 1,118 | 1,122 | 7,600 |
| 2025/04/25 | 1,110 | 1,124 | 1,110 | 1,110 | 8,600 |
| 2025/04/24 | 1,103 | 1,110 | 1,096 | 1,110 | 4,800 |
| 2025/04/23 | 1,118 | 1,118 | 1,097 | 1,101 | 8,000 |
| 2025/04/22 | 1,110 | 1,110 | 1,100 | 1,108 | 3,100 |
| 2025/04/21 | 1,115 | 1,116 | 1,098 | 1,113 | 2,500 |
| 2025/04/18 | 1,110 | 1,134 | 1,110 | 1,115 | 15,900 |
| 2025/04/17 | 1,084 | 1,127 | 1,084 | 1,110 | 28,000 |
| 2025/04/16 | 1,113 | 1,113 | 1,084 | 1,084 | 7,000 |
| 2025/04/15 | 1,110 | 1,117 | 1,081 | 1,113 | 11,300 |
| 2025/04/14 | 1,113 | 1,140 | 1,099 | 1,118 | 16,200 |
| 2025/04/11 | 1,043 | 1,103 | 1,017 | 1,103 | 17,000 |
| 2025/04/10 | 1,130 | 1,130 | 1,013 | 1,013 | 22,900 |
| 2025/04/09 | 1,002 | 1,007 | 975 | 983 | 24,500 |
| 2025/04/08 | 985 | 1,075 | 972 | 1,032 | 37,500 |
| 2025/04/07 | 865 | 990 | 865 | 925 | 75,900 |
| 2025/04/04 | 1,075 | 1,084 | 994 | 1,030 | 45,600 |
| 2025/04/03 | 1,107 | 1,132 | 1,087 | 1,105 | 22,500 |
| 2025/04/02 | 1,140 | 1,152 | 1,138 | 1,150 | 6,800 |
| 2025/04/01 | 1,166 | 1,166 | 1,137 | 1,139 | 11,900 |
| 2025/03/31 | 1,160 | 1,163 | 1,140 | 1,145 | 21,000 |
| 2025/03/28 | 1,157 | 1,194 | 1,157 | 1,179 | 14,600 |
| 2025/03/27 | 1,169 | 1,193 | 1,157 | 1,157 | 11,900 |
| 2025/03/26 | 1,192 | 1,198 | 1,178 | 1,178 | 9,500 |
| 2025/03/25 | 1,154 | 1,199 | 1,154 | 1,198 | 29,400 |
| 2025/03/24 | 1,158 | 1,164 | 1,150 | 1,163 | 15,800 |
| 2025/03/21 | 1,148 | 1,160 | 1,146 | 1,158 | 17,700 |
| 2025/03/19 | 1,153 | 1,158 | 1,143 | 1,143 | 6,600 |
| 2025/03/18 | 1,130 | 1,154 | 1,118 | 1,148 | 85,200 |
| 2025/03/17 | 1,153 | 1,169 | 1,147 | 1,159 | 35,600 |
| 2025/03/14 | 1,145 | 1,162 | 1,130 | 1,146 | 20,400 |
| 2025/03/13 | 1,158 | 1,184 | 1,134 | 1,140 | 39,500 |
| 2025/03/12 | 1,162 | 1,222 | 1,106 | 1,188 | 102,900 |
| 2025/03/11 | 1,150 | 1,177 | 1,080 | 1,150 | 91,500 |
| 2025/03/10 | 1,198 | 1,284 | 1,111 | 1,180 | 393,100 |
| 2025/03/07 | 1,150 | 1,175 | 1,133 | 1,163 | 31,600 |
| 2025/03/06 | 1,156 | 1,171 | 1,136 | 1,150 | 23,100 |
| 2025/03/05 | 1,140 | 1,159 | 1,135 | 1,146 | 4,800 |
| 2025/03/04 | 1,154 | 1,173 | 1,115 | 1,157 | 14,400 |
| 2025/03/03 | 1,203 | 1,203 | 1,154 | 1,162 | 12,800 |
| 2025/02/28 | 1,142 | 1,157 | 1,125 | 1,143 | 12,600 |
| 2025/02/27 | 1,175 | 1,175 | 1,151 | 1,164 | 4,400 |
| 2025/02/26 | 1,187 | 1,187 | 1,135 | 1,142 | 11,400 |
| 2025/02/25 | 1,177 | 1,187 | 1,168 | 1,187 | 4,300 |
| 2025/02/21 | 1,203 | 1,215 | 1,170 | 1,186 | 7,200 |
| 2025/02/20 | 1,229 | 1,229 | 1,182 | 1,215 | 11,400 |
| 2025/02/19 | 1,175 | 1,250 | 1,162 | 1,229 | 31,000 |
| 2025/02/18 | 1,186 | 1,186 | 1,155 | 1,175 | 12,100 |
| 2025/02/17 | 1,172 | 1,187 | 1,158 | 1,175 | 13,100 |
| 2025/02/14 | 1,151 | 1,174 | 1,121 | 1,157 | 6,300 |
| 2025/02/13 | 1,181 | 1,181 | 1,147 | 1,158 | 9,200 |
| 2025/02/12 | 1,104 | 1,183 | 1,104 | 1,174 | 29,600 |
| 2025/02/10 | 1,101 | 1,113 | 1,100 | 1,103 | 4,200 |
| 2025/02/07 | 1,120 | 1,120 | 1,095 | 1,111 | 5,400 |
| 2025/02/06 | 1,090 | 1,124 | 1,084 | 1,120 | 16,600 |
| 2025/02/05 | 1,112 | 1,120 | 1,075 | 1,120 | 25,400 |
| 2025/02/04 | 1,144 | 1,144 | 1,113 | 1,118 | 11,100 |
| 2025/02/03 | 1,166 | 1,166 | 1,114 | 1,114 | 6,700 |
| 2025/01/31 | 1,129 | 1,136 | 1,110 | 1,136 | 11,100 |
| 2025/01/30 | 1,180 | 1,180 | 1,118 | 1,127 | 18,000 |
| 2025/01/29 | 1,139 | 1,192 | 1,130 | 1,189 | 33,400 |
| 2025/01/28 | 1,110 | 1,140 | 1,100 | 1,137 | 11,600 |
| 2025/01/27 | 1,156 | 1,156 | 1,113 | 1,116 | 25,100 |
| 2025/01/24 | 1,133 | 1,142 | 1,108 | 1,137 | 34,600 |
| 2025/01/23 | 1,133 | 1,143 | 1,107 | 1,133 | 32,800 |
| 2025/01/22 | 1,167 | 1,167 | 1,127 | 1,138 | 21,700 |
| 2025/01/21 | 1,150 | 1,153 | 1,136 | 1,137 | 3,900 |
| 2025/01/20 | 1,146 | 1,155 | 1,125 | 1,150 | 12,800 |
| 2025/01/17 | 1,210 | 1,216 | 1,126 | 1,147 | 34,700 |
| 2025/01/16 | 1,198 | 1,216 | 1,180 | 1,202 | 20,600 |
| 2025/01/15 | 1,166 | 1,196 | 1,164 | 1,178 | 34,600 |
| 2025/01/14 | 1,159 | 1,164 | 1,128 | 1,164 | 19,000 |
| 2025/01/10 | 1,141 | 1,186 | 1,124 | 1,177 | 9,300 |
| 2025/01/09 | 1,150 | 1,162 | 1,121 | 1,124 | 25,200 |
| 2025/01/08 | 1,172 | 1,173 | 1,136 | 1,146 | 34,700 |
| 2025/01/07 | 1,201 | 1,230 | 1,196 | 1,198 | 17,800 |
| 2025/01/06 | 1,213 | 1,242 | 1,196 | 1,196 | 20,700 |