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 |