地主(3252)の株価時系列情報
地主(3252)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 |
|---|---|---|---|---|---|
| 2026/06/16 | 2,936 | 2,957 | 2,909 | 2,928 | 82,600 |
| 2026/06/15 | 2,948 | 2,951 | 2,924 | 2,934 | 93,400 |
| 2026/06/12 | 2,874 | 2,906 | 2,850 | 2,886 | 157,700 |
| 2026/06/11 | 2,928 | 2,934 | 2,864 | 2,885 | 152,800 |
| 2026/06/10 | 2,879 | 2,938 | 2,850 | 2,913 | 197,400 |
| 2026/06/09 | 2,885 | 2,902 | 2,865 | 2,890 | 156,000 |
| 2026/06/08 | 2,833 | 2,863 | 2,828 | 2,855 | 140,200 |
| 2026/06/05 | 2,826 | 2,882 | 2,826 | 2,861 | 132,600 |
| 2026/06/04 | 2,807 | 2,830 | 2,784 | 2,795 | 252,400 |
| 2026/06/03 | 2,841 | 2,883 | 2,788 | 2,857 | 180,300 |
| 2026/06/02 | 2,851 | 2,866 | 2,774 | 2,849 | 227,500 |
| 2026/06/01 | 2,899 | 2,926 | 2,875 | 2,898 | 226,100 |
| 2026/05/29 | 2,882 | 2,937 | 2,863 | 2,892 | 147,000 |
| 2026/05/28 | 2,920 | 2,927 | 2,845 | 2,867 | 148,300 |
| 2026/05/27 | 2,980 | 2,986 | 2,880 | 2,926 | 191,300 |
| 2026/05/26 | 2,926 | 2,976 | 2,913 | 2,945 | 129,400 |
| 2026/05/25 | 3,010 | 3,025 | 2,905 | 2,933 | 238,900 |
| 2026/05/22 | 3,065 | 3,070 | 2,985 | 3,000 | 140,800 |
| 2026/05/21 | 3,130 | 3,130 | 3,050 | 3,065 | 151,700 |
| 2026/05/20 | 3,170 | 3,170 | 3,000 | 3,060 | 237,800 |
| 2026/05/19 | 3,160 | 3,185 | 3,135 | 3,180 | 119,000 |
| 2026/05/18 | 3,240 | 3,240 | 3,095 | 3,130 | 287,000 |
| 2026/05/15 | 3,270 | 3,310 | 3,200 | 3,240 | 128,400 |
| 2026/05/14 | 3,290 | 3,330 | 3,250 | 3,260 | 73,000 |
| 2026/05/13 | 3,235 | 3,315 | 3,220 | 3,300 | 93,200 |
| 2026/05/12 | 3,320 | 3,335 | 3,195 | 3,215 | 187,600 |
| 2026/05/11 | 3,250 | 3,380 | 3,250 | 3,320 | 167,600 |
| 2026/05/08 | 3,320 | 3,350 | 3,265 | 3,285 | 155,600 |
| 2026/05/07 | 3,400 | 3,420 | 3,340 | 3,340 | 90,100 |
| 2026/05/01 | 3,380 | 3,390 | 3,340 | 3,340 | 63,500 |
| 2026/04/30 | 3,320 | 3,365 | 3,310 | 3,360 | 69,200 |
| 2026/04/28 | 3,335 | 3,380 | 3,325 | 3,380 | 59,900 |
| 2026/04/27 | 3,320 | 3,365 | 3,295 | 3,350 | 58,100 |
| 2026/04/24 | 3,420 | 3,420 | 3,300 | 3,310 | 124,600 |
| 2026/04/23 | 3,385 | 3,435 | 3,370 | 3,420 | 63,300 |
| 2026/04/22 | 3,465 | 3,495 | 3,355 | 3,400 | 126,800 |
| 2026/04/21 | 3,545 | 3,555 | 3,465 | 3,475 | 74,800 |
| 2026/04/20 | 3,500 | 3,530 | 3,465 | 3,530 | 97,600 |
| 2026/04/17 | 3,525 | 3,540 | 3,445 | 3,450 | 73,800 |
| 2026/04/16 | 3,550 | 3,575 | 3,515 | 3,525 | 79,300 |
| 2026/04/15 | 3,550 | 3,575 | 3,510 | 3,520 | 97,300 |
| 2026/04/14 | 3,540 | 3,555 | 3,495 | 3,530 | 75,900 |
| 2026/04/13 | 3,480 | 3,500 | 3,425 | 3,490 | 86,500 |
| 2026/04/10 | 3,520 | 3,535 | 3,440 | 3,455 | 88,200 |
| 2026/04/09 | 3,530 | 3,565 | 3,505 | 3,515 | 91,700 |
| 2026/04/08 | 3,535 | 3,545 | 3,500 | 3,530 | 80,400 |
| 2026/04/07 | 3,485 | 3,500 | 3,420 | 3,430 | 93,900 |
| 2026/04/06 | 3,485 | 3,520 | 3,455 | 3,470 | 124,500 |
| 2026/04/03 | 3,445 | 3,500 | 3,440 | 3,455 | 100,300 |
| 2026/03/27 | 3,220 | 3,290 | 3,220 | 3,275 | 121,800 |
| 2026/03/26 | 3,245 | 3,285 | 3,230 | 3,285 | 135,500 |
| 2026/03/25 | 3,230 | 3,275 | 3,210 | 3,235 | 100,300 |
| 2026/03/24 | 3,260 | 3,270 | 3,165 | 3,185 | 154,500 |
| 2026/03/23 | 3,205 | 3,235 | 3,120 | 3,175 | 244,100 |
| 2026/03/19 | 3,320 | 3,350 | 3,285 | 3,310 | 130,900 |
| 2026/03/18 | 3,330 | 3,385 | 3,310 | 3,360 | 53,900 |
| 2026/03/17 | 3,340 | 3,360 | 3,270 | 3,285 | 87,000 |
| 2026/03/16 | 3,275 | 3,350 | 3,250 | 3,350 | 118,000 |
| 2026/03/13 | 3,205 | 3,360 | 3,205 | 3,315 | 149,200 |
| 2026/03/12 | 3,270 | 3,325 | 3,250 | 3,310 | 195,700 |
| 2026/03/11 | 3,310 | 3,355 | 3,275 | 3,340 | 122,000 |
| 2026/03/10 | 3,215 | 3,290 | 3,185 | 3,265 | 122,900 |
| 2026/03/09 | 3,070 | 3,155 | 3,035 | 3,145 | 220,100 |
| 2026/03/06 | 3,215 | 3,260 | 3,190 | 3,240 | 99,700 |
| 2026/03/05 | 3,250 | 3,305 | 3,190 | 3,215 | 186,200 |
| 2026/03/04 | 3,180 | 3,215 | 3,075 | 3,165 | 335,600 |
| 2026/03/03 | 3,310 | 3,335 | 3,225 | 3,225 | 161,700 |
| 2026/03/02 | 3,330 | 3,385 | 3,305 | 3,345 | 103,200 |
| 2026/02/27 | 3,400 | 3,425 | 3,390 | 3,415 | 81,000 |
| 2026/02/26 | 3,400 | 3,450 | 3,395 | 3,405 | 119,000 |
| 2026/02/25 | 3,345 | 3,390 | 3,300 | 3,370 | 108,100 |
| 2026/02/24 | 3,345 | 3,370 | 3,295 | 3,335 | 95,500 |
| 2026/02/20 | 3,355 | 3,370 | 3,300 | 3,365 | 86,400 |
| 2026/02/19 | 3,370 | 3,415 | 3,330 | 3,365 | 148,300 |
| 2026/02/18 | 3,255 | 3,325 | 3,235 | 3,300 | 104,600 |
| 2026/02/17 | 3,270 | 3,295 | 3,210 | 3,215 | 163,400 |
| 2026/02/16 | 3,400 | 3,400 | 3,260 | 3,275 | 296,500 |
| 2026/02/13 | 3,645 | 3,680 | 3,360 | 3,435 | 433,800 |
| 2026/02/12 | 3,560 | 3,640 | 3,545 | 3,590 | 126,700 |
| 2026/02/10 | 3,525 | 3,575 | 3,505 | 3,550 | 94,600 |
| 2026/02/09 | 3,455 | 3,510 | 3,425 | 3,500 | 139,900 |
| 2026/02/06 | 3,420 | 3,420 | 3,335 | 3,410 | 78,400 |
| 2026/02/05 | 3,340 | 3,405 | 3,340 | 3,380 | 107,100 |
| 2026/02/04 | 3,200 | 3,325 | 3,190 | 3,315 | 90,400 |
| 2026/02/03 | 3,140 | 3,265 | 3,120 | 3,265 | 146,100 |
| 2026/02/02 | 3,175 | 3,210 | 3,120 | 3,135 | 59,600 |
| 2026/01/30 | 3,080 | 3,185 | 3,055 | 3,165 | 105,000 |
| 2026/01/29 | 3,085 | 3,095 | 3,025 | 3,070 | 72,600 |
| 2026/01/28 | 3,105 | 3,115 | 3,055 | 3,065 | 109,000 |
| 2026/01/27 | 3,140 | 3,165 | 3,110 | 3,140 | 59,000 |
| 2026/01/26 | 3,130 | 3,150 | 3,110 | 3,130 | 88,800 |
| 2026/01/23 | 3,225 | 3,255 | 3,190 | 3,195 | 77,800 |
| 2026/01/22 | 3,210 | 3,260 | 3,205 | 3,225 | 69,400 |
| 2026/01/21 | 3,200 | 3,205 | 3,150 | 3,180 | 91,300 |
| 2026/01/20 | 3,295 | 3,305 | 3,250 | 3,250 | 63,600 |
| 2026/01/19 | 3,290 | 3,310 | 3,260 | 3,280 | 77,000 |
| 2026/01/16 | 3,285 | 3,300 | 3,255 | 3,290 | 62,300 |
| 2026/01/15 | 3,225 | 3,320 | 3,210 | 3,300 | 71,000 |
| 2026/01/14 | 3,310 | 3,355 | 3,245 | 3,245 | 79,900 |
| 2026/01/13 | 3,320 | 3,325 | 3,245 | 3,305 | 153,200 |
| 2026/01/09 | 3,250 | 3,325 | 3,235 | 3,255 | 140,000 |
| 2026/01/08 | 3,155 | 3,240 | 3,150 | 3,215 | 85,300 |
| 2026/01/07 | 3,160 | 3,205 | 3,135 | 3,140 | 110,000 |
| 2026/01/06 | 3,020 | 3,160 | 3,020 | 3,135 | 229,600 |
| 2026/01/05 | 3,040 | 3,045 | 2,963 | 2,987 | 149,400 |
| 2025/12/30 | 3,040 | 3,070 | 3,030 | 3,045 | 59,800 |
| 2025/12/29 | 3,045 | 3,085 | 3,025 | 3,035 | 104,000 |
| 2025/12/26 | 3,095 | 3,125 | 3,050 | 3,085 | 207,200 |
| 2025/12/25 | 3,055 | 3,090 | 3,040 | 3,065 | 61,200 |
| 2025/12/24 | 3,030 | 3,050 | 3,015 | 3,030 | 40,200 |
| 2025/12/23 | 3,045 | 3,060 | 3,015 | 3,025 | 67,900 |
| 2025/12/22 | 3,005 | 3,070 | 3,000 | 3,040 | 120,100 |
| 2025/12/19 | 2,986 | 3,015 | 2,977 | 2,993 | 46,700 |
| 2025/12/18 | 2,970 | 2,996 | 2,958 | 2,986 | 41,600 |
| 2025/12/17 | 3,010 | 3,010 | 2,960 | 2,966 | 104,900 |
| 2025/12/16 | 3,040 | 3,050 | 2,980 | 2,983 | 123,900 |
| 2025/12/15 | 2,951 | 3,050 | 2,941 | 3,030 | 166,800 |
| 2025/12/12 | 2,877 | 2,976 | 2,877 | 2,951 | 156,400 |
| 2025/12/11 | 2,902 | 2,921 | 2,855 | 2,855 | 111,100 |
| 2025/12/10 | 2,920 | 2,936 | 2,889 | 2,899 | 75,700 |
| 2025/12/09 | 2,939 | 2,940 | 2,878 | 2,896 | 107,100 |
| 2025/12/08 | 2,901 | 2,943 | 2,901 | 2,922 | 72,500 |
| 2025/12/05 | 2,945 | 2,947 | 2,898 | 2,912 | 110,300 |
| 2025/12/04 | 2,931 | 2,944 | 2,905 | 2,930 | 85,800 |
| 2025/12/03 | 2,890 | 2,924 | 2,840 | 2,906 | 167,300 |
| 2025/12/02 | 2,950 | 2,964 | 2,891 | 2,895 | 161,200 |
| 2025/12/01 | 3,020 | 3,020 | 2,949 | 2,957 | 92,600 |
| 2025/11/28 | 2,944 | 3,040 | 2,942 | 3,010 | 131,100 |
| 2025/11/27 | 2,976 | 2,983 | 2,930 | 2,944 | 122,300 |
| 2025/11/26 | 3,000 | 3,015 | 2,973 | 2,980 | 132,800 |
| 2025/11/25 | 2,953 | 2,999 | 2,939 | 2,990 | 92,700 |
| 2025/11/21 | 2,913 | 2,942 | 2,907 | 2,928 | 89,900 |
| 2025/11/20 | 2,905 | 2,989 | 2,896 | 2,937 | 197,200 |
| 2025/11/19 | 2,864 | 2,889 | 2,847 | 2,872 | 120,800 |
| 2025/11/18 | 2,896 | 2,896 | 2,828 | 2,856 | 144,200 |
| 2025/11/17 | 2,918 | 2,918 | 2,860 | 2,896 | 130,700 |
| 2025/11/14 | 2,919 | 2,942 | 2,913 | 2,924 | 58,500 |
| 2025/11/13 | 2,948 | 2,960 | 2,934 | 2,948 | 47,000 |
| 2025/11/12 | 2,927 | 2,955 | 2,926 | 2,936 | 61,400 |
| 2025/11/11 | 2,917 | 2,925 | 2,867 | 2,916 | 124,200 |
| 2025/11/10 | 2,890 | 2,941 | 2,869 | 2,927 | 132,900 |
| 2025/11/07 | 2,836 | 2,948 | 2,828 | 2,933 | 341,700 |
| 2025/11/06 | 2,909 | 2,919 | 2,882 | 2,886 | 232,000 |
| 2025/11/05 | 2,860 | 2,904 | 2,813 | 2,889 | 195,400 |
| 2025/11/04 | 2,905 | 2,920 | 2,865 | 2,865 | 140,300 |
| 2025/10/31 | 2,914 | 2,914 | 2,855 | 2,900 | 118,400 |
| 2025/10/30 | 2,853 | 2,907 | 2,845 | 2,905 | 146,900 |
| 2025/10/29 | 2,931 | 2,937 | 2,868 | 2,873 | 194,500 |
| 2025/10/28 | 3,000 | 3,000 | 2,915 | 2,915 | 166,100 |
| 2025/10/27 | 3,020 | 3,030 | 2,996 | 3,005 | 63,200 |
| 2025/10/24 | 3,000 | 3,000 | 2,962 | 2,992 | 75,200 |
| 2025/10/23 | 2,952 | 2,993 | 2,951 | 2,983 | 77,400 |
| 2025/10/22 | 2,942 | 2,984 | 2,932 | 2,973 | 94,900 |
| 2025/10/21 | 2,951 | 2,958 | 2,925 | 2,942 | 87,000 |
| 2025/10/20 | 2,937 | 2,971 | 2,924 | 2,957 | 94,100 |
| 2025/10/17 | 2,916 | 2,935 | 2,911 | 2,917 | 58,700 |
| 2025/10/16 | 2,931 | 2,945 | 2,913 | 2,945 | 113,200 |
| 2025/10/15 | 2,934 | 2,960 | 2,920 | 2,936 | 124,400 |
| 2025/10/14 | 2,898 | 2,958 | 2,890 | 2,920 | 119,000 |
| 2025/10/10 | 3,000 | 3,000 | 2,933 | 2,945 | 146,100 |
| 2025/10/09 | 3,055 | 3,080 | 3,005 | 3,025 | 72,800 |
| 2025/10/08 | 3,070 | 3,110 | 3,040 | 3,040 | 66,500 |
| 2025/10/07 | 3,065 | 3,120 | 3,060 | 3,080 | 106,800 |
| 2025/10/06 | 3,075 | 3,075 | 3,025 | 3,065 | 97,600 |
| 2025/10/03 | 2,915 | 2,991 | 2,915 | 2,991 | 99,200 |
| 2025/10/02 | 3,015 | 3,030 | 2,926 | 2,926 | 93,500 |
| 2025/10/01 | 3,065 | 3,070 | 3,005 | 3,015 | 199,000 |
| 2025/09/30 | 3,050 | 3,065 | 3,015 | 3,055 | 77,600 |
| 2025/09/29 | 3,105 | 3,125 | 3,030 | 3,040 | 118,800 |
| 2025/09/26 | 3,020 | 3,050 | 3,000 | 3,040 | 70,900 |
| 2025/09/25 | 3,020 | 3,040 | 3,000 | 3,010 | 49,500 |
| 2025/09/24 | 3,000 | 3,015 | 2,976 | 3,015 | 85,500 |
| 2025/09/22 | 3,045 | 3,070 | 3,025 | 3,030 | 79,000 |
| 2025/09/19 | 3,045 | 3,050 | 2,995 | 3,025 | 90,700 |
| 2025/09/18 | 3,060 | 3,075 | 3,025 | 3,045 | 85,800 |
| 2025/09/17 | 3,100 | 3,100 | 3,025 | 3,030 | 82,900 |
| 2025/09/16 | 3,070 | 3,110 | 3,060 | 3,100 | 107,100 |
| 2025/09/12 | 3,040 | 3,095 | 3,040 | 3,065 | 93,800 |
| 2025/09/11 | 3,055 | 3,090 | 3,020 | 3,060 | 133,000 |
| 2025/09/10 | 3,075 | 3,085 | 3,045 | 3,070 | 57,000 |
| 2025/09/09 | 3,075 | 3,100 | 3,060 | 3,075 | 78,400 |
| 2025/09/08 | 3,145 | 3,150 | 3,000 | 3,050 | 161,500 |
| 2025/09/05 | 3,030 | 3,065 | 3,025 | 3,035 | 91,900 |
| 2025/09/04 | 3,000 | 3,030 | 2,960 | 3,030 | 136,100 |
| 2025/09/03 | 3,050 | 3,065 | 2,988 | 3,000 | 200,100 |
| 2025/09/02 | 3,105 | 3,115 | 3,070 | 3,075 | 115,900 |
| 2025/09/01 | 3,065 | 3,095 | 3,055 | 3,095 | 96,300 |
| 2025/08/29 | 3,010 | 3,120 | 3,005 | 3,090 | 158,900 |
| 2025/08/28 | 2,984 | 3,045 | 2,973 | 3,035 | 125,300 |
| 2025/08/27 | 2,954 | 2,989 | 2,928 | 2,957 | 125,100 |
| 2025/08/26 | 2,998 | 3,010 | 2,964 | 2,968 | 158,200 |
| 2025/08/25 | 3,005 | 3,050 | 2,990 | 3,000 | 169,400 |
| 2025/08/22 | 2,976 | 3,085 | 2,954 | 2,984 | 376,900 |
| 2025/08/21 | 2,904 | 2,944 | 2,891 | 2,926 | 186,900 |
| 2025/08/20 | 2,906 | 2,926 | 2,882 | 2,904 | 221,200 |
| 2025/08/19 | 2,824 | 2,974 | 2,824 | 2,956 | 445,200 |
| 2025/08/18 | 2,789 | 2,858 | 2,778 | 2,810 | 340,400 |
| 2025/08/15 | 2,741 | 2,827 | 2,669 | 2,790 | 846,500 |
| 2025/08/14 | 2,450 | 2,495 | 2,445 | 2,491 | 153,600 |
| 2025/08/13 | 2,463 | 2,484 | 2,438 | 2,469 | 161,200 |