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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,116 | 2,167 | 2,113 | 2,160 | 172,400 |
| 2024/12/27 | 2,081 | 2,122 | 2,080 | 2,121 | 135,300 |
| 2024/12/26 | 2,125 | 2,138 | 2,112 | 2,120 | 176,600 |
| 2024/12/25 | 2,120 | 2,133 | 2,106 | 2,129 | 82,600 |
| 2024/12/24 | 2,126 | 2,132 | 2,114 | 2,119 | 124,100 |
| 2024/12/23 | 2,130 | 2,142 | 2,110 | 2,116 | 119,200 |
| 2024/12/20 | 2,122 | 2,142 | 2,108 | 2,120 | 154,700 |
| 2024/12/19 | 2,094 | 2,123 | 2,094 | 2,112 | 93,700 |
| 2024/12/18 | 2,099 | 2,122 | 2,071 | 2,112 | 116,900 |
| 2024/12/17 | 2,119 | 2,130 | 2,092 | 2,099 | 109,800 |
| 2024/12/16 | 2,130 | 2,137 | 2,110 | 2,113 | 79,400 |
| 2024/12/13 | 2,136 | 2,143 | 2,112 | 2,130 | 102,600 |
| 2024/12/12 | 2,152 | 2,164 | 2,134 | 2,145 | 87,500 |
| 2024/12/11 | 2,124 | 2,150 | 2,117 | 2,145 | 89,000 |
| 2024/12/10 | 2,132 | 2,149 | 2,115 | 2,115 | 116,500 |
| 2024/12/09 | 2,110 | 2,127 | 2,106 | 2,120 | 77,600 |
| 2024/12/06 | 2,114 | 2,124 | 2,095 | 2,100 | 64,100 |
| 2024/12/05 | 2,118 | 2,126 | 2,109 | 2,121 | 48,500 |
| 2024/12/04 | 2,133 | 2,141 | 2,109 | 2,112 | 86,500 |
| 2024/12/03 | 2,130 | 2,141 | 2,115 | 2,139 | 86,900 |
| 2024/12/02 | 2,143 | 2,156 | 2,129 | 2,130 | 83,700 |
| 2024/11/29 | 2,139 | 2,145 | 2,129 | 2,138 | 86,500 |
| 2024/11/28 | 2,117 | 2,145 | 2,117 | 2,141 | 82,900 |
| 2024/11/27 | 2,120 | 2,128 | 2,091 | 2,117 | 85,000 |
| 2024/11/26 | 2,114 | 2,135 | 2,114 | 2,132 | 103,000 |
| 2024/11/25 | 2,113 | 2,126 | 2,105 | 2,105 | 91,500 |
| 2024/11/22 | 2,079 | 2,099 | 2,058 | 2,097 | 98,900 |
| 2024/11/21 | 2,096 | 2,108 | 2,077 | 2,081 | 90,100 |
| 2024/11/20 | 2,104 | 2,108 | 2,081 | 2,094 | 78,000 |
| 2024/11/19 | 2,122 | 2,137 | 2,103 | 2,107 | 101,700 |
| 2024/11/18 | 2,106 | 2,135 | 2,099 | 2,122 | 79,800 |
| 2024/11/15 | 2,123 | 2,133 | 2,095 | 2,110 | 100,600 |
| 2024/11/14 | 2,104 | 2,147 | 2,104 | 2,120 | 159,100 |
| 2024/11/13 | 2,103 | 2,109 | 2,062 | 2,089 | 228,500 |
| 2024/11/12 | 2,111 | 2,164 | 2,111 | 2,127 | 149,400 |
| 2024/11/11 | 2,104 | 2,127 | 2,096 | 2,111 | 112,900 |
| 2024/11/08 | 2,164 | 2,164 | 2,118 | 2,120 | 91,400 |
| 2024/11/07 | 2,132 | 2,166 | 2,128 | 2,150 | 93,300 |
| 2024/11/06 | 2,113 | 2,136 | 2,109 | 2,131 | 76,100 |
| 2024/11/05 | 2,117 | 2,118 | 2,097 | 2,098 | 54,300 |
| 2024/11/01 | 2,105 | 2,112 | 2,090 | 2,102 | 62,600 |
| 2024/10/31 | 2,130 | 2,146 | 2,116 | 2,117 | 84,900 |
| 2024/10/30 | 2,105 | 2,145 | 2,105 | 2,134 | 117,900 |
| 2024/10/29 | 2,121 | 2,128 | 2,111 | 2,113 | 60,500 |
| 2024/10/28 | 2,099 | 2,128 | 2,099 | 2,115 | 73,800 |
| 2024/10/25 | 2,082 | 2,094 | 2,064 | 2,090 | 70,200 |
| 2024/10/24 | 2,096 | 2,096 | 2,062 | 2,077 | 96,800 |
| 2024/10/23 | 2,149 | 2,163 | 2,121 | 2,121 | 141,000 |
| 2024/10/22 | 2,153 | 2,175 | 2,130 | 2,150 | 126,900 |
| 2024/10/21 | 2,158 | 2,193 | 2,158 | 2,165 | 111,700 |
| 2024/10/18 | 2,192 | 2,207 | 2,156 | 2,166 | 148,500 |
| 2024/10/17 | 2,180 | 2,200 | 2,173 | 2,192 | 179,500 |
| 2024/10/16 | 2,154 | 2,181 | 2,149 | 2,171 | 100,300 |
| 2024/10/15 | 2,167 | 2,182 | 2,162 | 2,168 | 134,800 |
| 2024/10/11 | 2,142 | 2,158 | 2,138 | 2,150 | 67,300 |
| 2024/10/10 | 2,175 | 2,175 | 2,127 | 2,142 | 119,200 |
| 2024/10/09 | 2,150 | 2,162 | 2,139 | 2,160 | 118,200 |
| 2024/10/08 | 2,160 | 2,186 | 2,140 | 2,144 | 161,500 |
| 2024/10/07 | 2,168 | 2,178 | 2,148 | 2,158 | 161,200 |
| 2024/10/04 | 2,116 | 2,140 | 2,110 | 2,129 | 126,200 |
| 2024/10/03 | 2,125 | 2,140 | 2,117 | 2,125 | 82,800 |
| 2024/10/02 | 2,101 | 2,127 | 2,098 | 2,114 | 81,600 |
| 2024/10/01 | 2,114 | 2,122 | 2,097 | 2,107 | 69,000 |
| 2024/09/30 | 2,098 | 2,129 | 2,093 | 2,097 | 137,400 |
| 2024/09/27 | 2,150 | 2,172 | 2,146 | 2,155 | 150,400 |
| 2024/09/26 | 2,107 | 2,139 | 2,093 | 2,138 | 139,000 |
| 2024/09/25 | 2,081 | 2,101 | 2,062 | 2,097 | 112,400 |
| 2024/09/24 | 2,101 | 2,115 | 2,090 | 2,090 | 137,600 |
| 2024/09/20 | 2,074 | 2,096 | 2,068 | 2,088 | 148,900 |
| 2024/09/19 | 2,018 | 2,066 | 2,018 | 2,047 | 122,000 |
| 2024/09/18 | 1,998 | 2,017 | 1,984 | 1,997 | 83,800 |
| 2024/09/17 | 1,982 | 2,001 | 1,972 | 1,989 | 95,300 |
| 2024/09/13 | 1,976 | 1,990 | 1,963 | 1,976 | 95,700 |
| 2024/09/12 | 1,985 | 2,002 | 1,963 | 1,989 | 99,700 |
| 2024/09/11 | 2,007 | 2,009 | 1,945 | 1,956 | 139,000 |
| 2024/09/10 | 1,999 | 2,011 | 1,986 | 1,992 | 127,700 |
| 2024/09/09 | 1,941 | 1,998 | 1,930 | 1,981 | 136,600 |
| 2024/09/06 | 2,013 | 2,035 | 1,991 | 2,005 | 86,800 |
| 2024/09/05 | 2,001 | 2,041 | 1,971 | 2,008 | 91,900 |
| 2024/09/04 | 2,050 | 2,057 | 2,020 | 2,024 | 211,300 |
| 2024/09/03 | 2,047 | 2,093 | 2,040 | 2,086 | 137,200 |
| 2024/09/02 | 2,067 | 2,067 | 2,030 | 2,047 | 125,700 |
| 2024/08/30 | 2,050 | 2,059 | 2,043 | 2,043 | 83,900 |
| 2024/08/29 | 2,042 | 2,068 | 2,036 | 2,051 | 123,300 |
| 2024/08/28 | 2,070 | 2,077 | 2,038 | 2,067 | 94,400 |
| 2024/08/27 | 2,060 | 2,079 | 2,053 | 2,079 | 79,000 |
| 2024/08/26 | 2,066 | 2,089 | 2,045 | 2,068 | 122,200 |
| 2024/08/23 | 2,039 | 2,059 | 2,022 | 2,041 | 78,400 |
| 2024/08/22 | 2,040 | 2,046 | 2,005 | 2,038 | 72,600 |
| 2024/08/21 | 2,033 | 2,039 | 2,017 | 2,035 | 59,100 |
| 2024/08/20 | 2,048 | 2,053 | 2,026 | 2,042 | 89,500 |
| 2024/08/19 | 2,055 | 2,067 | 2,011 | 2,011 | 69,700 |
| 2024/08/16 | 2,032 | 2,055 | 2,025 | 2,055 | 101,800 |
| 2024/08/15 | 2,000 | 2,023 | 1,998 | 2,009 | 133,700 |
| 2024/08/14 | 1,986 | 2,013 | 1,913 | 1,998 | 209,600 |
| 2024/08/13 | 2,025 | 2,038 | 1,969 | 2,001 | 268,700 |
| 2024/08/09 | 1,970 | 2,025 | 1,933 | 1,978 | 288,600 |
| 2024/08/08 | 1,877 | 1,937 | 1,859 | 1,913 | 165,600 |
| 2024/08/07 | 1,848 | 1,991 | 1,806 | 1,900 | 262,700 |
| 2024/08/06 | 1,762 | 1,910 | 1,762 | 1,888 | 326,300 |
| 2024/08/05 | 1,840 | 1,868 | 1,620 | 1,642 | 532,900 |
| 2024/08/02 | 1,993 | 2,016 | 1,959 | 1,960 | 478,000 |
| 2024/08/01 | 2,171 | 2,180 | 2,077 | 2,098 | 437,800 |
| 2024/07/31 | 2,219 | 2,225 | 2,167 | 2,200 | 456,900 |
| 2024/07/30 | 2,200 | 2,229 | 2,164 | 2,229 | 1,572,600 |
| 2024/07/29 | 2,272 | 2,297 | 2,236 | 2,245 | 512,100 |
| 2024/07/26 | 2,198 | 2,270 | 2,195 | 2,252 | 309,300 |
| 2024/07/25 | 2,180 | 2,207 | 2,168 | 2,168 | 506,900 |
| 2024/07/24 | 2,236 | 2,288 | 2,207 | 2,207 | 714,400 |
| 2024/07/23 | 2,213 | 2,237 | 2,193 | 2,236 | 579,400 |
| 2024/07/22 | 2,260 | 2,261 | 2,185 | 2,187 | 440,400 |
| 2024/07/19 | 2,298 | 2,322 | 2,275 | 2,275 | 320,500 |
| 2024/07/18 | 2,297 | 2,310 | 2,278 | 2,288 | 344,000 |
| 2024/07/17 | 2,280 | 2,303 | 2,277 | 2,291 | 290,900 |
| 2024/07/16 | 2,311 | 2,332 | 2,290 | 2,291 | 469,700 |
| 2024/07/12 | 2,287 | 2,356 | 2,252 | 2,310 | 1,558,100 |
| 2024/07/11 | 2,770 | 2,772 | 2,722 | 2,737 | 49,900 |
| 2024/07/10 | 2,757 | 2,769 | 2,736 | 2,766 | 49,900 |
| 2024/07/09 | 2,770 | 2,796 | 2,749 | 2,775 | 56,200 |
| 2024/07/08 | 2,810 | 2,810 | 2,759 | 2,774 | 46,100 |
| 2024/07/05 | 2,771 | 2,830 | 2,770 | 2,802 | 69,200 |
| 2024/07/04 | 2,694 | 2,761 | 2,669 | 2,761 | 63,200 |
| 2024/07/03 | 2,710 | 2,710 | 2,675 | 2,697 | 26,500 |
| 2024/07/02 | 2,710 | 2,730 | 2,702 | 2,710 | 40,600 |
| 2024/07/01 | 2,679 | 2,713 | 2,679 | 2,710 | 36,400 |
| 2024/06/28 | 2,684 | 2,700 | 2,655 | 2,679 | 43,900 |
| 2024/06/27 | 2,650 | 2,693 | 2,643 | 2,678 | 54,200 |
| 2024/06/26 | 2,720 | 2,720 | 2,680 | 2,699 | 51,100 |
| 2024/06/25 | 2,695 | 2,722 | 2,690 | 2,693 | 64,600 |
| 2024/06/24 | 2,693 | 2,693 | 2,654 | 2,681 | 56,100 |
| 2024/06/21 | 2,681 | 2,696 | 2,650 | 2,693 | 111,100 |
| 2024/06/20 | 2,637 | 2,683 | 2,622 | 2,680 | 95,100 |
| 2024/06/19 | 2,621 | 2,660 | 2,582 | 2,642 | 156,900 |
| 2024/06/18 | 2,470 | 2,611 | 2,429 | 2,607 | 346,200 |
| 2024/06/17 | 2,315 | 2,316 | 2,285 | 2,290 | 35,300 |
| 2024/06/14 | 2,291 | 2,353 | 2,291 | 2,337 | 51,900 |
| 2024/06/13 | 2,321 | 2,324 | 2,293 | 2,296 | 41,600 |
| 2024/06/12 | 2,359 | 2,359 | 2,302 | 2,302 | 49,900 |
| 2024/06/11 | 2,374 | 2,380 | 2,343 | 2,343 | 26,900 |
| 2024/06/10 | 2,312 | 2,383 | 2,312 | 2,377 | 34,600 |
| 2024/06/07 | 2,337 | 2,338 | 2,314 | 2,316 | 33,500 |
| 2024/06/06 | 2,364 | 2,379 | 2,336 | 2,336 | 34,500 |
| 2024/06/05 | 2,394 | 2,394 | 2,361 | 2,365 | 37,300 |
| 2024/06/04 | 2,376 | 2,423 | 2,365 | 2,407 | 32,800 |
| 2024/06/03 | 2,360 | 2,398 | 2,360 | 2,376 | 38,500 |
| 2024/05/31 | 2,335 | 2,349 | 2,324 | 2,344 | 29,700 |
| 2024/05/30 | 2,266 | 2,314 | 2,255 | 2,314 | 39,600 |
| 2024/05/29 | 2,355 | 2,363 | 2,310 | 2,310 | 31,000 |
| 2024/05/28 | 2,339 | 2,383 | 2,338 | 2,349 | 49,100 |
| 2024/05/27 | 2,388 | 2,388 | 2,345 | 2,349 | 50,900 |
| 2024/05/24 | 2,399 | 2,414 | 2,387 | 2,404 | 31,600 |
| 2024/05/23 | 2,440 | 2,440 | 2,413 | 2,426 | 32,900 |
| 2024/05/22 | 2,484 | 2,495 | 2,450 | 2,450 | 40,400 |
| 2024/05/21 | 2,529 | 2,531 | 2,492 | 2,492 | 34,500 |
| 2024/05/20 | 2,515 | 2,547 | 2,511 | 2,529 | 42,200 |
| 2024/05/17 | 2,479 | 2,527 | 2,462 | 2,511 | 44,400 |
| 2024/05/16 | 2,536 | 2,536 | 2,479 | 2,497 | 67,600 |
| 2024/05/15 | 2,555 | 2,555 | 2,520 | 2,536 | 52,500 |
| 2024/05/14 | 2,569 | 2,569 | 2,505 | 2,551 | 115,600 |
| 2024/05/13 | 2,750 | 2,754 | 2,564 | 2,569 | 224,600 |
| 2024/05/10 | 2,569 | 2,648 | 2,569 | 2,648 | 121,400 |
| 2024/05/09 | 2,545 | 2,584 | 2,528 | 2,569 | 41,000 |
| 2024/05/08 | 2,572 | 2,576 | 2,540 | 2,545 | 42,300 |
| 2024/05/07 | 2,550 | 2,587 | 2,535 | 2,580 | 60,700 |
| 2024/05/02 | 2,534 | 2,556 | 2,525 | 2,549 | 36,400 |
| 2024/05/01 | 2,550 | 2,553 | 2,525 | 2,534 | 30,500 |
| 2024/04/30 | 2,522 | 2,563 | 2,503 | 2,555 | 43,800 |
| 2024/04/26 | 2,463 | 2,505 | 2,453 | 2,505 | 56,300 |
| 2024/04/25 | 2,493 | 2,494 | 2,459 | 2,481 | 50,800 |
| 2024/04/24 | 2,491 | 2,494 | 2,475 | 2,493 | 44,800 |
| 2024/04/23 | 2,488 | 2,514 | 2,484 | 2,497 | 39,200 |
| 2024/04/22 | 2,489 | 2,525 | 2,466 | 2,488 | 47,300 |
| 2024/04/19 | 2,479 | 2,503 | 2,430 | 2,470 | 59,900 |
| 2024/04/18 | 2,454 | 2,504 | 2,450 | 2,481 | 43,700 |
| 2024/04/17 | 2,456 | 2,482 | 2,428 | 2,454 | 50,700 |
| 2024/04/16 | 2,480 | 2,480 | 2,431 | 2,450 | 60,800 |
| 2024/04/15 | 2,500 | 2,513 | 2,476 | 2,502 | 41,700 |
| 2024/04/12 | 2,521 | 2,545 | 2,511 | 2,518 | 42,100 |
| 2024/04/11 | 2,550 | 2,550 | 2,500 | 2,516 | 59,800 |
| 2024/04/10 | 2,559 | 2,598 | 2,559 | 2,577 | 53,400 |
| 2024/04/09 | 2,566 | 2,583 | 2,554 | 2,559 | 41,500 |
| 2024/04/08 | 2,564 | 2,570 | 2,512 | 2,543 | 59,800 |
| 2024/04/05 | 2,509 | 2,578 | 2,509 | 2,551 | 139,300 |
| 2024/04/04 | 2,537 | 2,570 | 2,504 | 2,547 | 71,500 |
| 2024/04/03 | 2,459 | 2,540 | 2,451 | 2,508 | 95,600 |
| 2024/04/02 | 2,538 | 2,538 | 2,475 | 2,488 | 76,900 |
| 2024/04/01 | 2,574 | 2,602 | 2,523 | 2,531 | 114,300 |
| 2024/03/29 | 2,434 | 2,585 | 2,434 | 2,563 | 167,500 |
| 2024/03/28 | 2,428 | 2,449 | 2,412 | 2,427 | 65,600 |
| 2024/03/27 | 2,383 | 2,427 | 2,379 | 2,421 | 129,600 |
| 2024/03/26 | 2,320 | 2,384 | 2,310 | 2,384 | 137,300 |
| 2024/03/25 | 2,320 | 2,343 | 2,301 | 2,326 | 88,200 |
| 2024/03/22 | 2,314 | 2,343 | 2,297 | 2,338 | 120,600 |
| 2024/03/21 | 2,300 | 2,315 | 2,288 | 2,305 | 84,800 |
| 2024/03/19 | 2,284 | 2,296 | 2,252 | 2,295 | 58,900 |
| 2024/03/18 | 2,281 | 2,305 | 2,275 | 2,298 | 106,100 |
| 2024/03/15 | 2,250 | 2,288 | 2,249 | 2,280 | 140,700 |
| 2024/03/14 | 2,220 | 2,249 | 2,216 | 2,249 | 121,800 |
| 2024/03/13 | 2,170 | 2,217 | 2,170 | 2,204 | 147,700 |
| 2024/03/12 | 2,147 | 2,164 | 2,119 | 2,164 | 76,000 |
| 2024/03/11 | 2,152 | 2,164 | 2,126 | 2,148 | 69,900 |
| 2024/03/08 | 2,178 | 2,186 | 2,155 | 2,174 | 71,500 |
| 2024/03/07 | 2,168 | 2,199 | 2,155 | 2,160 | 75,900 |
| 2024/03/06 | 2,152 | 2,187 | 2,149 | 2,168 | 88,300 |
| 2024/03/05 | 2,143 | 2,158 | 2,130 | 2,146 | 68,100 |
| 2024/03/04 | 2,160 | 2,176 | 2,133 | 2,134 | 83,700 |
| 2024/03/01 | 2,179 | 2,195 | 2,159 | 2,164 | 75,700 |
| 2024/02/29 | 2,179 | 2,210 | 2,175 | 2,188 | 92,100 |
| 2024/02/28 | 2,134 | 2,178 | 2,131 | 2,174 | 105,600 |
| 2024/02/27 | 2,110 | 2,157 | 2,110 | 2,140 | 145,000 |
| 2024/02/26 | 2,135 | 2,135 | 2,096 | 2,102 | 167,800 |
| 2024/02/22 | 2,106 | 2,145 | 2,102 | 2,145 | 136,700 |
| 2024/02/21 | 2,101 | 2,124 | 2,093 | 2,109 | 116,700 |
| 2024/02/20 | 2,134 | 2,145 | 2,101 | 2,111 | 197,600 |
| 2024/02/19 | 2,164 | 2,168 | 2,135 | 2,156 | 142,900 |
| 2024/02/16 | 2,180 | 2,225 | 2,176 | 2,187 | 225,500 |
| 2024/02/15 | 2,110 | 2,173 | 2,110 | 2,165 | 270,000 |
| 2024/02/14 | 2,147 | 2,184 | 2,080 | 2,102 | 594,500 |
| 2024/02/13 | 2,296 | 2,317 | 2,277 | 2,306 | 109,200 |
| 2024/02/09 | 2,234 | 2,280 | 2,206 | 2,246 | 69,600 |
| 2024/02/08 | 2,249 | 2,250 | 2,205 | 2,226 | 76,800 |
| 2024/02/07 | 2,251 | 2,272 | 2,250 | 2,262 | 34,700 |
| 2024/02/06 | 2,316 | 2,316 | 2,261 | 2,261 | 59,100 |
| 2024/02/05 | 2,306 | 2,316 | 2,278 | 2,309 | 44,400 |
| 2024/02/02 | 2,314 | 2,326 | 2,302 | 2,306 | 30,300 |
| 2024/02/01 | 2,301 | 2,319 | 2,301 | 2,306 | 31,800 |
| 2024/01/31 | 2,300 | 2,335 | 2,293 | 2,333 | 40,500 |
| 2024/01/30 | 2,330 | 2,330 | 2,302 | 2,304 | 52,000 |
| 2024/01/29 | 2,300 | 2,329 | 2,299 | 2,329 | 39,100 |
| 2024/01/26 | 2,288 | 2,305 | 2,286 | 2,291 | 28,700 |
| 2024/01/25 | 2,290 | 2,297 | 2,279 | 2,288 | 37,800 |
| 2024/01/24 | 2,305 | 2,310 | 2,291 | 2,293 | 46,600 |
| 2024/01/23 | 2,348 | 2,358 | 2,304 | 2,306 | 56,400 |
| 2024/01/22 | 2,314 | 2,344 | 2,314 | 2,342 | 42,200 |
| 2024/01/19 | 2,328 | 2,337 | 2,309 | 2,309 | 39,700 |
| 2024/01/18 | 2,330 | 2,337 | 2,312 | 2,324 | 49,000 |
| 2024/01/17 | 2,329 | 2,341 | 2,300 | 2,301 | 44,800 |
| 2024/01/16 | 2,344 | 2,346 | 2,308 | 2,312 | 54,400 |
| 2024/01/15 | 2,295 | 2,331 | 2,294 | 2,325 | 56,900 |
| 2024/01/12 | 2,351 | 2,352 | 2,285 | 2,295 | 83,500 |
| 2024/01/11 | 2,335 | 2,362 | 2,335 | 2,351 | 123,300 |
| 2024/01/10 | 2,310 | 2,320 | 2,301 | 2,318 | 70,500 |
| 2024/01/09 | 2,270 | 2,306 | 2,264 | 2,306 | 150,200 |
| 2024/01/05 | 2,228 | 2,279 | 2,222 | 2,232 | 121,800 |
| 2024/01/04 | 2,175 | 2,208 | 2,162 | 2,202 | 88,400 |