2991 (株)ランドネット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,195 | 1,195 | 1,135 | 1,168 | 20,500 | 1,168 |
| 2024-11-20 | 1,144 | 1,185 | 1,123 | 1,171 | 17,900 | 1,171 |
| 2024-11-19 | 1,078 | 1,127 | 1,078 | 1,122 | 4,000 | 1,122 |
| 2024-11-18 | 1,042 | 1,101 | 1,036 | 1,094 | 13,900 | 1,094 |
| 2024-11-15 | 1,109 | 1,135 | 1,067 | 1,093 | 21,300 | 1,093 |
| 2024-11-14 | 1,100 | 1,101 | 1,020 | 1,020 | 31,600 | 1,020 |
| 2024-11-13 | 1,094 | 1,146 | 1,081 | 1,110 | 14,500 | 1,110 |
| 2024-11-12 | 1,040 | 1,080 | 1,005 | 1,050 | 19,600 | 1,050 |
| 2024-11-11 | 1,025 | 1,050 | 1,000 | 1,047 | 18,300 | 1,047 |
| 2024-11-08 | 970 | 1,092 | 969 | 1,000 | 32,800 | 1,000 |
| 2024-11-07 | 929 | 968 | 924 | 931 | 13,000 | 931 |
| 2024-11-06 | 921 | 939 | 921 | 930 | 13,100 | 930 |
| 2024-11-05 | 941 | 944 | 917 | 920 | 6,700 | 920 |
| 2024-11-01 | 900 | 935 | 900 | 935 | 12,600 | 935 |
| 2024-10-31 | 924 | 927 | 905 | 910 | 12,100 | 910 |
| 2024-10-30 | 933 | 933 | 895 | 918 | 9,500 | 918 |
| 2024-10-29 | 1,875 | 1,875 | 1,835 | 1,846 | 9,600 | 923 |
| 2024-10-28 | 1,865 | 1,865 | 1,815 | 1,835 | 6,600 | 917.50 |
| 2024-10-25 | 1,840 | 1,873 | 1,803 | 1,865 | 10,000 | 932.50 |
| 2024-10-24 | 1,810 | 1,897 | 1,752 | 1,800 | 21,200 | 900 |
| 2024-10-23 | 1,774 | 1,818 | 1,760 | 1,818 | 7,000 | 909 |
| 2024-10-22 | 1,800 | 1,807 | 1,781 | 1,784 | 6,900 | 892 |
| 2024-10-21 | 1,803 | 1,839 | 1,760 | 1,800 | 10,100 | 900 |
| 2024-10-18 | 1,753 | 1,876 | 1,741 | 1,799 | 28,000 | 899.50 |
| 2024-10-17 | 1,748 | 1,748 | 1,698 | 1,745 | 3,700 | 872.50 |
| 2024-10-16 | 1,698 | 1,749 | 1,652 | 1,711 | 13,500 | 855.50 |
| 2024-10-15 | 1,590 | 1,750 | 1,581 | 1,670 | 23,600 | 835 |
| 2024-10-11 | 1,558 | 1,583 | 1,547 | 1,570 | 4,300 | 785 |
| 2024-10-10 | 1,561 | 1,578 | 1,542 | 1,560 | 7,300 | 780 |
| 2024-10-09 | 1,646 | 1,648 | 1,542 | 1,558 | 8,800 | 779 |
| 2024-10-08 | 1,650 | 1,650 | 1,606 | 1,606 | 8,800 | 803 |
| 2024-10-07 | 1,680 | 1,680 | 1,640 | 1,648 | 4,500 | 824 |
| 2024-10-04 | 1,684 | 1,684 | 1,626 | 1,646 | 4,600 | 823 |
| 2024-10-03 | 1,620 | 1,674 | 1,620 | 1,674 | 3,900 | 837 |
| 2024-10-02 | 1,620 | 1,620 | 1,600 | 1,600 | 5,000 | 800 |
| 2024-10-01 | 1,601 | 1,626 | 1,601 | 1,624 | 1,600 | 812 |
| 2024-09-30 | 1,600 | 1,622 | 1,581 | 1,600 | 4,200 | 800 |
| 2024-09-27 | 1,616 | 1,650 | 1,616 | 1,634 | 2,200 | 817 |
| 2024-09-26 | 1,639 | 1,652 | 1,616 | 1,652 | 6,700 | 826 |
| 2024-09-25 | 1,574 | 1,640 | 1,574 | 1,640 | 6,900 | 820 |
| 2024-09-24 | 1,698 | 1,698 | 1,560 | 1,573 | 17,700 | 786.50 |
| 2024-09-20 | 1,677 | 1,678 | 1,613 | 1,634 | 5,900 | 817 |
| 2024-09-19 | 1,673 | 1,697 | 1,660 | 1,664 | 7,900 | 832 |
| 2024-09-18 | 1,682 | 1,682 | 1,650 | 1,665 | 5,400 | 832.50 |
| 2024-09-17 | 1,699 | 1,700 | 1,631 | 1,631 | 3,600 | 815.50 |
| 2024-09-13 | 1,715 | 1,715 | 1,655 | 1,655 | 6,000 | 827.50 |
| 2024-09-12 | 1,690 | 1,735 | 1,652 | 1,715 | 23,300 | 857.50 |
| 2024-09-11 | 1,630 | 1,700 | 1,626 | 1,636 | 26,400 | 818 |
| 2024-09-10 | 1,769 | 1,800 | 1,603 | 1,650 | 106,900 | 825 |
| 2024-09-09 | 1,433 | 1,593 | 1,433 | 1,586 | 25,300 | 793 |
| 2024-09-06 | 1,479 | 1,500 | 1,460 | 1,493 | 5,900 | 746.50 |
| 2024-09-05 | 1,430 | 1,470 | 1,420 | 1,456 | 2,400 | 728 |
| 2024-09-04 | 1,537 | 1,547 | 1,411 | 1,417 | 6,600 | 708.50 |
| 2024-09-03 | 1,593 | 1,600 | 1,523 | 1,577 | 11,600 | 788.50 |
| 2024-09-02 | 1,520 | 1,593 | 1,520 | 1,581 | 8,600 | 790.50 |
| 2024-08-30 | 1,476 | 1,523 | 1,476 | 1,512 | 2,500 | 756 |
| 2024-08-29 | 1,496 | 1,496 | 1,440 | 1,470 | 3,400 | 735 |
| 2024-08-28 | 1,511 | 1,511 | 1,497 | 1,497 | 2,400 | 748.50 |
| 2024-08-27 | 1,500 | 1,556 | 1,500 | 1,510 | 6,200 | 755 |
| 2024-08-26 | 1,535 | 1,535 | 1,471 | 1,497 | 4,300 | 748.50 |
| 2024-08-23 | 1,500 | 1,501 | 1,476 | 1,500 | 2,400 | 750 |
| 2024-08-22 | 1,540 | 1,540 | 1,461 | 1,498 | 10,100 | 749 |
| 2024-08-21 | 1,465 | 1,500 | 1,415 | 1,489 | 10,800 | 744.50 |
| 2024-08-20 | 1,450 | 1,480 | 1,450 | 1,465 | 6,900 | 732.50 |
| 2024-08-19 | 1,435 | 1,442 | 1,390 | 1,442 | 9,600 | 721 |
| 2024-08-16 | 1,400 | 1,415 | 1,350 | 1,410 | 8,500 | 705 |
| 2024-08-15 | 1,370 | 1,400 | 1,355 | 1,400 | 3,400 | 700 |
| 2024-08-14 | 1,365 | 1,383 | 1,327 | 1,364 | 8,100 | 682 |
| 2024-08-13 | 1,269 | 1,335 | 1,230 | 1,335 | 5,300 | 667.50 |
| 2024-08-09 | 1,268 | 1,328 | 1,183 | 1,213 | 7,400 | 606.50 |
| 2024-08-08 | 1,200 | 1,343 | 1,161 | 1,271 | 6,200 | 635.50 |
| 2024-08-07 | 1,100 | 1,232 | 1,100 | 1,230 | 12,300 | 615 |
| 2024-08-06 | 1,070 | 1,201 | 1,070 | 1,184 | 21,200 | 592 |
| 2024-08-05 | 1,203 | 1,252 | 1,034 | 1,100 | 40,200 | 550 |
| 2024-08-02 | 1,373 | 1,398 | 1,300 | 1,333 | 44,800 | 666.50 |
| 2024-08-01 | 1,496 | 1,496 | 1,400 | 1,403 | 11,000 | 701.50 |
| 2024-07-31 | 1,461 | 1,470 | 1,410 | 1,468 | 16,100 | 734 |
| 2024-07-30 | 1,381 | 1,494 | 1,369 | 1,461 | 64,000 | 730.50 |
| 2024-07-29 | 1,648 | 1,648 | 1,410 | 1,424 | 154,800 | 712 |
| 2024-07-26 | 1,314 | 1,348 | 1,312 | 1,348 | 4,900 | 674 |
| 2024-07-25 | 1,285 | 1,310 | 1,281 | 1,310 | 2,300 | 655 |
| 2024-07-24 | 1,310 | 1,327 | 1,288 | 1,289 | 1,200 | 644.50 |
| 2024-07-23 | 1,280 | 1,315 | 1,280 | 1,315 | 1,200 | 657.50 |
| 2024-07-22 | 1,288 | 1,304 | 1,271 | 1,280 | 5,100 | 640 |
| 2024-07-19 | 1,342 | 1,342 | 1,300 | 1,305 | 5,300 | 652.50 |
| 2024-07-18 | 1,396 | 1,396 | 1,344 | 1,344 | 3,300 | 672 |
| 2024-07-17 | 1,400 | 1,409 | 1,341 | 1,400 | 5,500 | 700 |
| 2024-07-16 | 1,399 | 1,467 | 1,377 | 1,386 | 10,600 | 693 |
| 2024-07-12 | 1,348 | 1,445 | 1,342 | 1,399 | 12,900 | 699.50 |
| 2024-07-11 | 1,327 | 1,361 | 1,326 | 1,357 | 6,100 | 678.50 |
| 2024-07-10 | 1,340 | 1,352 | 1,311 | 1,324 | 5,700 | 662 |
| 2024-07-09 | 1,320 | 1,460 | 1,290 | 1,340 | 20,500 | 670 |
| 2024-07-08 | 1,281 | 1,350 | 1,280 | 1,320 | 5,200 | 660 |
| 2024-07-05 | 1,249 | 1,280 | 1,249 | 1,280 | 3,800 | 640 |
| 2024-07-04 | 1,254 | 1,263 | 1,235 | 1,250 | 9,000 | 625 |
| 2024-07-03 | 1,292 | 1,292 | 1,216 | 1,254 | 10,700 | 627 |
| 2024-07-02 | 1,287 | 1,302 | 1,281 | 1,292 | 6,400 | 646 |
| 2024-07-01 | 1,364 | 1,364 | 1,279 | 1,288 | 13,500 | 644 |
| 2024-06-28 | 1,324 | 1,368 | 1,324 | 1,335 | 5,800 | 667.50 |
| 2024-06-27 | 1,337 | 1,345 | 1,314 | 1,326 | 5,100 | 663 |
| 2024-06-26 | 1,345 | 1,345 | 1,302 | 1,337 | 5,800 | 668.50 |
| 2024-06-25 | 1,291 | 1,341 | 1,291 | 1,334 | 5,200 | 667 |
| 2024-06-24 | 1,325 | 1,325 | 1,290 | 1,291 | 13,000 | 645.50 |
| 2024-06-21 | 1,397 | 1,397 | 1,303 | 1,311 | 24,400 | 655.50 |
| 2024-06-20 | 1,352 | 1,400 | 1,340 | 1,379 | 20,300 | 689.50 |
| 2024-06-19 | 1,311 | 1,431 | 1,301 | 1,427 | 31,400 | 713.50 |
| 2024-06-18 | 1,330 | 1,340 | 1,311 | 1,321 | 13,100 | 660.50 |
| 2024-06-17 | 1,288 | 1,331 | 1,280 | 1,300 | 13,800 | 650 |
| 2024-06-14 | 1,295 | 1,295 | 1,265 | 1,279 | 8,200 | 639.50 |
| 2024-06-13 | 1,249 | 1,294 | 1,231 | 1,294 | 7,100 | 647 |
| 2024-06-12 | 1,250 | 1,250 | 1,200 | 1,250 | 4,500 | 625 |
| 2024-06-11 | 1,220 | 1,250 | 1,176 | 1,250 | 23,300 | 625 |
| 2024-06-10 | 1,158 | 1,245 | 1,150 | 1,196 | 38,400 | 598 |
| 2024-06-07 | 1,160 | 1,184 | 1,137 | 1,141 | 11,900 | 570.50 |
| 2024-06-06 | 1,165 | 1,168 | 1,119 | 1,160 | 5,000 | 580 |
| 2024-06-05 | 1,158 | 1,173 | 1,146 | 1,165 | 4,600 | 582.50 |
| 2024-06-04 | 1,139 | 1,159 | 1,113 | 1,159 | 5,300 | 579.50 |
| 2024-06-03 | 1,140 | 1,147 | 1,121 | 1,139 | 17,900 | 569.50 |
| 2024-05-31 | 1,103 | 1,125 | 1,100 | 1,124 | 2,700 | 562 |
| 2024-05-30 | 1,083 | 1,105 | 1,083 | 1,104 | 4,700 | 552 |
| 2024-05-29 | 1,094 | 1,110 | 1,094 | 1,096 | 3,900 | 548 |
| 2024-05-28 | 1,089 | 1,110 | 1,076 | 1,095 | 7,700 | 547.50 |
| 2024-05-27 | 1,137 | 1,137 | 1,082 | 1,119 | 11,000 | 559.50 |
| 2024-05-24 | 1,125 | 1,132 | 1,072 | 1,132 | 9,900 | 566 |
| 2024-05-23 | 1,190 | 1,190 | 1,110 | 1,141 | 8,800 | 570.50 |
| 2024-05-22 | 1,220 | 1,220 | 1,176 | 1,193 | 8,500 | 596.50 |
| 2024-05-21 | 1,235 | 1,235 | 1,210 | 1,223 | 4,000 | 611.50 |
| 2024-05-20 | 1,220 | 1,240 | 1,217 | 1,217 | 5,200 | 608.50 |
| 2024-05-17 | 1,167 | 1,225 | 1,167 | 1,215 | 8,800 | 607.50 |
| 2024-05-16 | 1,163 | 1,186 | 1,163 | 1,173 | 6,100 | 586.50 |
| 2024-05-15 | 1,168 | 1,171 | 1,150 | 1,163 | 5,800 | 581.50 |
| 2024-05-14 | 1,172 | 1,173 | 1,140 | 1,173 | 10,000 | 586.50 |
| 2024-05-13 | 1,170 | 1,194 | 1,170 | 1,174 | 5,600 | 587 |
| 2024-05-10 | 1,189 | 1,189 | 1,172 | 1,184 | 1,300 | 592 |
| 2024-05-09 | 1,177 | 1,187 | 1,170 | 1,185 | 2,800 | 592.50 |
| 2024-05-08 | 1,179 | 1,182 | 1,164 | 1,177 | 4,000 | 588.50 |
| 2024-05-07 | 1,160 | 1,179 | 1,160 | 1,163 | 3,200 | 581.50 |
| 2024-05-02 | 1,147 | 1,158 | 1,138 | 1,146 | 1,200 | 573 |
| 2024-05-01 | 1,171 | 1,171 | 1,131 | 1,149 | 5,600 | 574.50 |
| 2024-04-30 | 1,146 | 1,175 | 1,134 | 1,159 | 7,000 | 579.50 |
| 2024-04-26 | 1,184 | 1,185 | 1,151 | 1,175 | 11,500 | 587.50 |
| 2024-04-25 | 1,168 | 1,173 | 1,130 | 1,146 | 7,200 | 573 |
| 2024-04-24 | 1,152 | 1,184 | 1,152 | 1,168 | 7,500 | 584 |
| 2024-04-23 | 1,140 | 1,147 | 1,132 | 1,147 | 2,500 | 573.50 |
| 2024-04-22 | 1,096 | 1,150 | 1,096 | 1,139 | 3,700 | 569.50 |
| 2024-04-19 | 1,140 | 1,149 | 1,090 | 1,102 | 9,800 | 551 |
| 2024-04-18 | 1,123 | 1,150 | 1,115 | 1,138 | 5,500 | 569 |
| 2024-04-17 | 1,158 | 1,193 | 1,111 | 1,123 | 10,100 | 561.50 |
| 2024-04-16 | 1,173 | 1,190 | 1,165 | 1,165 | 2,500 | 582.50 |
| 2024-04-15 | 1,195 | 1,200 | 1,170 | 1,174 | 6,400 | 587 |
| 2024-04-12 | 1,148 | 1,198 | 1,146 | 1,181 | 13,400 | 590.50 |
| 2024-04-11 | 1,123 | 1,169 | 1,120 | 1,148 | 9,800 | 574 |
| 2024-04-10 | 1,139 | 1,154 | 1,075 | 1,141 | 31,200 | 570.50 |
| 2024-04-09 | 1,111 | 1,139 | 1,111 | 1,139 | 8,600 | 569.50 |
| 2024-04-08 | 1,061 | 1,103 | 1,058 | 1,081 | 8,400 | 540.50 |
| 2024-04-05 | 1,114 | 1,124 | 1,052 | 1,056 | 16,400 | 528 |
| 2024-04-04 | 1,112 | 1,144 | 1,112 | 1,134 | 17,300 | 567 |
| 2024-04-03 | 1,083 | 1,137 | 1,077 | 1,137 | 20,500 | 568.50 |
| 2024-04-02 | 1,095 | 1,095 | 1,075 | 1,083 | 8,500 | 541.50 |
| 2024-04-01 | 1,075 | 1,105 | 1,070 | 1,091 | 16,400 | 545.50 |
| 2024-03-29 | 1,023 | 1,066 | 1,023 | 1,055 | 7,800 | 527.50 |
| 2024-03-28 | 1,034 | 1,035 | 1,024 | 1,024 | 2,600 | 512 |
| 2024-03-27 | 1,034 | 1,044 | 1,028 | 1,029 | 3,900 | 514.50 |
| 2024-03-26 | 1,033 | 1,033 | 1,023 | 1,027 | 4,100 | 513.50 |
| 2024-03-25 | 1,030 | 1,037 | 1,006 | 1,030 | 5,700 | 515 |
| 2024-03-22 | 1,032 | 1,034 | 1,018 | 1,021 | 8,100 | 510.50 |
| 2024-03-21 | 1,039 | 1,052 | 1,014 | 1,032 | 17,600 | 516 |
| 2024-03-19 | 969 | 1,041 | 968 | 997 | 11,500 | 498.50 |
| 2024-03-18 | 926 | 966 | 926 | 962 | 13,600 | 481 |
| 2024-03-15 | 916 | 928 | 916 | 921 | 2,800 | 460.50 |
| 2024-03-14 | 918 | 930 | 915 | 917 | 4,100 | 458.50 |
| 2024-03-13 | 930 | 936 | 921 | 921 | 3,500 | 460.50 |
| 2024-03-12 | 930 | 930 | 917 | 917 | 5,400 | 458.50 |
| 2024-03-11 | 919 | 935 | 915 | 933 | 22,300 | 466.50 |
| 2024-03-08 | 918 | 930 | 913 | 913 | 17,700 | 456.50 |
| 2024-03-07 | 919 | 925 | 912 | 913 | 10,000 | 456.50 |
| 2024-03-06 | 902 | 917 | 902 | 914 | 9,600 | 457 |
| 2024-03-05 | 898 | 912 | 895 | 904 | 8,400 | 452 |
| 2024-03-04 | 912 | 915 | 895 | 896 | 74,800 | 448 |
| 2024-03-01 | 910 | 917 | 907 | 907 | 10,800 | 453.50 |
| 2024-02-29 | 917 | 922 | 908 | 914 | 27,600 | 457 |
| 2024-02-28 | 916 | 919 | 903 | 906 | 52,100 | 453 |
| 2024-02-27 | 922 | 930 | 913 | 916 | 9,200 | 458 |
| 2024-02-26 | 926 | 926 | 911 | 922 | 11,800 | 461 |
| 2024-02-22 | 933 | 937 | 920 | 920 | 4,800 | 460 |
| 2024-02-21 | 936 | 942 | 925 | 926 | 9,400 | 463 |
| 2024-02-20 | 927 | 952 | 927 | 936 | 10,600 | 468 |
| 2024-02-19 | 925 | 930 | 915 | 923 | 9,100 | 461.50 |
| 2024-02-16 | 914 | 922 | 912 | 915 | 14,000 | 457.50 |
| 2024-02-15 | 953 | 953 | 901 | 913 | 26,300 | 456.50 |
| 2024-02-14 | 1,004 | 1,004 | 950 | 957 | 17,800 | 478.50 |
| 2024-02-13 | 1,006 | 1,009 | 1,004 | 1,004 | 2,100 | 502 |
| 2024-02-09 | 1,004 | 1,016 | 1,004 | 1,006 | 3,200 | 503 |
| 2024-02-08 | 1,003 | 1,024 | 1,003 | 1,015 | 7,500 | 507.50 |
| 2024-02-07 | 1,009 | 1,013 | 1,002 | 1,002 | 8,800 | 501 |
| 2024-02-06 | 1,018 | 1,018 | 1,012 | 1,012 | 2,500 | 506 |
| 2024-02-05 | 1,018 | 1,019 | 1,011 | 1,019 | 9,100 | 509.50 |
| 2024-02-02 | 1,020 | 1,024 | 1,019 | 1,019 | 6,800 | 509.50 |
| 2024-02-01 | 1,030 | 1,030 | 1,022 | 1,025 | 3,200 | 512.50 |
| 2024-01-31 | 1,031 | 1,031 | 1,023 | 1,030 | 1,000 | 515 |
| 2024-01-30 | 1,019 | 1,048 | 1,019 | 1,032 | 11,800 | 516 |
| 2024-01-29 | 1,021 | 1,027 | 1,018 | 1,019 | 8,400 | 509.50 |
| 2024-01-26 | 1,034 | 1,034 | 1,019 | 1,020 | 6,000 | 510 |
| 2024-01-25 | 1,030 | 1,031 | 1,026 | 1,030 | 2,800 | 515 |
| 2024-01-24 | 1,029 | 1,039 | 1,024 | 1,024 | 3,400 | 512 |
| 2024-01-23 | 1,030 | 1,033 | 1,027 | 1,027 | 2,700 | 513.50 |
| 2024-01-22 | 1,040 | 1,041 | 1,020 | 1,026 | 8,000 | 513 |
| 2024-01-19 | 1,045 | 1,051 | 1,038 | 1,038 | 2,500 | 519 |
| 2024-01-18 | 1,023 | 1,050 | 1,023 | 1,045 | 7,600 | 522.50 |
| 2024-01-17 | 1,033 | 1,033 | 1,020 | 1,022 | 4,000 | 511 |
| 2024-01-16 | 1,034 | 1,034 | 1,024 | 1,025 | 3,100 | 512.50 |
| 2024-01-15 | 1,026 | 1,026 | 1,022 | 1,024 | 3,100 | 512 |
| 2024-01-12 | 1,034 | 1,040 | 1,023 | 1,025 | 13,500 | 512.50 |
| 2024-01-11 | 1,042 | 1,056 | 1,041 | 1,041 | 3,200 | 520.50 |
| 2024-01-10 | 1,055 | 1,058 | 1,033 | 1,039 | 4,500 | 519.50 |
| 2024-01-09 | 1,041 | 1,049 | 1,039 | 1,045 | 1,600 | 522.50 |
| 2024-01-05 | 1,040 | 1,041 | 1,030 | 1,034 | 3,400 | 517 |
| 2024-01-04 | 1,015 | 1,040 | 1,015 | 1,029 | 5,400 | 514.50 |
分割・併合履歴 ： [2024-10-30]1株→2株 [2022-11-29]1株→2株 [2022-05-30]1株→2株
