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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/12 | 2,435 | 2,447 | 2,422 | 2,435 | 98,000 |
| 2025/08/08 | 2,408 | 2,435 | 2,401 | 2,427 | 70,300 |
| 2025/08/07 | 2,425 | 2,443 | 2,414 | 2,419 | 43,200 |
| 2025/08/06 | 2,434 | 2,456 | 2,434 | 2,439 | 98,800 |
| 2025/08/05 | 2,415 | 2,418 | 2,390 | 2,408 | 62,100 |
| 2025/08/04 | 2,381 | 2,424 | 2,373 | 2,420 | 73,200 |
| 2025/08/01 | 2,384 | 2,425 | 2,380 | 2,415 | 187,400 |
| 2025/07/31 | 2,339 | 2,380 | 2,319 | 2,379 | 145,200 |
| 2025/07/30 | 2,315 | 2,356 | 2,304 | 2,343 | 228,500 |
| 2025/07/29 | 2,297 | 2,322 | 2,283 | 2,310 | 89,700 |
| 2025/07/28 | 2,319 | 2,332 | 2,291 | 2,294 | 72,100 |
| 2025/07/25 | 2,281 | 2,310 | 2,263 | 2,307 | 99,500 |
| 2025/07/24 | 2,284 | 2,298 | 2,273 | 2,281 | 109,800 |
| 2025/07/23 | 2,294 | 2,308 | 2,237 | 2,256 | 134,100 |
| 2025/07/22 | 2,267 | 2,294 | 2,265 | 2,273 | 96,400 |
| 2025/07/18 | 2,251 | 2,272 | 2,245 | 2,245 | 92,600 |
| 2025/07/17 | 2,272 | 2,288 | 2,263 | 2,278 | 39,200 |
| 2025/07/16 | 2,297 | 2,297 | 2,263 | 2,278 | 78,800 |
| 2025/07/15 | 2,296 | 2,314 | 2,280 | 2,290 | 112,900 |
| 2025/07/14 | 2,281 | 2,298 | 2,261 | 2,296 | 105,100 |
| 2025/07/11 | 2,267 | 2,305 | 2,267 | 2,281 | 181,200 |
| 2025/07/10 | 2,258 | 2,289 | 2,239 | 2,262 | 235,000 |
| 2025/07/09 | 2,159 | 2,258 | 2,159 | 2,244 | 233,200 |
| 2025/07/08 | 2,146 | 2,167 | 2,140 | 2,162 | 166,100 |
| 2025/07/07 | 2,159 | 2,160 | 2,125 | 2,129 | 74,600 |
| 2025/07/04 | 2,160 | 2,165 | 2,146 | 2,154 | 70,600 |
| 2025/07/03 | 2,173 | 2,177 | 2,138 | 2,159 | 130,900 |
| 2025/07/02 | 2,165 | 2,199 | 2,160 | 2,191 | 115,400 |
| 2025/07/01 | 2,183 | 2,213 | 2,153 | 2,161 | 151,300 |
| 2025/06/30 | 2,159 | 2,199 | 2,155 | 2,183 | 169,900 |
| 2025/06/27 | 2,128 | 2,160 | 2,127 | 2,151 | 166,700 |
| 2025/06/26 | 2,182 | 2,192 | 2,171 | 2,176 | 168,600 |
| 2025/06/25 | 2,198 | 2,202 | 2,183 | 2,193 | 124,900 |
| 2025/06/24 | 2,200 | 2,208 | 2,184 | 2,196 | 153,200 |
| 2025/06/23 | 2,186 | 2,205 | 2,170 | 2,188 | 107,900 |
| 2025/06/20 | 2,171 | 2,184 | 2,165 | 2,181 | 93,200 |
| 2025/06/19 | 2,169 | 2,171 | 2,151 | 2,161 | 49,900 |
| 2025/06/18 | 2,151 | 2,169 | 2,151 | 2,169 | 48,400 |
| 2025/06/17 | 2,155 | 2,171 | 2,150 | 2,157 | 44,400 |
| 2025/06/16 | 2,158 | 2,174 | 2,149 | 2,151 | 45,500 |
| 2025/06/13 | 2,167 | 2,188 | 2,143 | 2,144 | 80,000 |
| 2025/06/12 | 2,160 | 2,179 | 2,154 | 2,156 | 57,900 |
| 2025/06/11 | 2,134 | 2,166 | 2,133 | 2,155 | 63,900 |
| 2025/06/10 | 2,137 | 2,144 | 2,130 | 2,132 | 41,300 |
| 2025/06/09 | 2,126 | 2,135 | 2,122 | 2,130 | 37,900 |
| 2025/06/06 | 2,128 | 2,140 | 2,120 | 2,120 | 58,200 |
| 2025/06/05 | 2,111 | 2,133 | 2,103 | 2,126 | 82,500 |
| 2025/06/04 | 2,135 | 2,141 | 2,124 | 2,128 | 45,200 |
| 2025/06/03 | 2,114 | 2,134 | 2,100 | 2,125 | 105,500 |
| 2025/06/02 | 2,124 | 2,130 | 2,105 | 2,115 | 64,800 |
| 2025/05/30 | 2,142 | 2,151 | 2,133 | 2,133 | 62,300 |
| 2025/05/29 | 2,178 | 2,189 | 2,140 | 2,147 | 85,400 |
| 2025/05/28 | 2,176 | 2,184 | 2,148 | 2,178 | 107,400 |
| 2025/05/27 | 2,135 | 2,184 | 2,135 | 2,160 | 112,200 |
| 2025/05/26 | 2,092 | 2,137 | 2,087 | 2,136 | 107,400 |
| 2025/05/23 | 2,061 | 2,096 | 2,061 | 2,091 | 70,200 |
| 2025/05/22 | 2,054 | 2,072 | 2,041 | 2,063 | 92,500 |
| 2025/05/21 | 2,076 | 2,088 | 2,066 | 2,071 | 54,500 |
| 2025/05/20 | 2,089 | 2,098 | 2,069 | 2,069 | 70,900 |
| 2025/05/19 | 2,080 | 2,098 | 2,080 | 2,098 | 52,500 |
| 2025/05/16 | 2,113 | 2,113 | 2,078 | 2,080 | 75,100 |
| 2025/05/15 | 2,114 | 2,114 | 2,079 | 2,110 | 101,800 |
| 2025/05/14 | 2,133 | 2,138 | 2,077 | 2,110 | 125,400 |
| 2025/05/13 | 2,134 | 2,163 | 2,127 | 2,153 | 132,500 |
| 2025/05/12 | 2,123 | 2,139 | 2,107 | 2,132 | 100,900 |
| 2025/05/09 | 2,094 | 2,143 | 2,081 | 2,123 | 164,900 |
| 2025/05/08 | 2,115 | 2,122 | 2,093 | 2,115 | 125,900 |
| 2025/05/07 | 2,084 | 2,124 | 2,084 | 2,118 | 85,600 |
| 2025/05/02 | 2,068 | 2,110 | 2,065 | 2,081 | 89,600 |
| 2025/05/01 | 2,050 | 2,069 | 2,042 | 2,061 | 46,200 |
| 2025/04/30 | 2,063 | 2,066 | 2,041 | 2,058 | 42,200 |
| 2025/04/28 | 2,049 | 2,065 | 2,040 | 2,052 | 57,300 |
| 2025/04/25 | 2,030 | 2,049 | 2,030 | 2,042 | 46,900 |
| 2025/04/24 | 2,050 | 2,058 | 2,029 | 2,035 | 63,300 |
| 2025/04/23 | 2,035 | 2,056 | 2,035 | 2,049 | 51,500 |
| 2025/04/22 | 2,005 | 2,032 | 2,005 | 2,025 | 39,600 |
| 2025/04/21 | 2,018 | 2,023 | 1,999 | 2,005 | 48,700 |
| 2025/04/18 | 2,010 | 2,035 | 2,010 | 2,023 | 43,000 |
| 2025/04/17 | 1,986 | 2,004 | 1,984 | 2,004 | 43,300 |
| 2025/04/16 | 2,001 | 2,003 | 1,979 | 1,984 | 58,000 |
| 2025/04/15 | 2,009 | 2,016 | 1,990 | 1,990 | 57,400 |
| 2025/04/14 | 1,983 | 1,997 | 1,960 | 1,988 | 84,800 |
| 2025/04/11 | 1,930 | 1,959 | 1,881 | 1,956 | 117,200 |
| 2025/04/10 | 1,983 | 1,983 | 1,934 | 1,949 | 84,200 |
| 2025/04/09 | 1,880 | 1,885 | 1,842 | 1,868 | 103,700 |
| 2025/04/08 | 1,882 | 1,935 | 1,870 | 1,920 | 179,700 |