2991 (株)ランドネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,075 | 1,084 | 994 | 1,030 | 45,600 | 1,030 |
| 2025-04-03 | 1,107 | 1,132 | 1,087 | 1,105 | 22,500 | 1,105 |
| 2025-04-02 | 1,140 | 1,152 | 1,138 | 1,150 | 6,800 | 1,150 |
| 2025-04-01 | 1,166 | 1,166 | 1,137 | 1,139 | 11,900 | 1,139 |
| 2025-03-31 | 1,160 | 1,163 | 1,140 | 1,145 | 21,000 | 1,145 |
| 2025-03-28 | 1,157 | 1,194 | 1,157 | 1,179 | 14,600 | 1,179 |
| 2025-03-27 | 1,169 | 1,193 | 1,157 | 1,157 | 11,900 | 1,157 |
| 2025-03-26 | 1,192 | 1,198 | 1,178 | 1,178 | 9,500 | 1,178 |
| 2025-03-25 | 1,154 | 1,199 | 1,154 | 1,198 | 29,400 | 1,198 |
| 2025-03-24 | 1,158 | 1,164 | 1,150 | 1,163 | 15,800 | 1,163 |
| 2025-03-21 | 1,148 | 1,160 | 1,146 | 1,158 | 17,700 | 1,158 |
| 2025-03-19 | 1,153 | 1,158 | 1,143 | 1,143 | 6,600 | 1,143 |
| 2025-03-18 | 1,130 | 1,154 | 1,118 | 1,148 | 85,200 | 1,148 |
| 2025-03-17 | 1,153 | 1,169 | 1,147 | 1,159 | 35,600 | 1,159 |
| 2025-03-14 | 1,145 | 1,162 | 1,130 | 1,146 | 20,400 | 1,146 |
| 2025-03-13 | 1,158 | 1,184 | 1,134 | 1,140 | 39,500 | 1,140 |
| 2025-03-12 | 1,162 | 1,222 | 1,106 | 1,188 | 102,900 | 1,188 |
| 2025-03-11 | 1,150 | 1,177 | 1,080 | 1,150 | 91,500 | 1,150 |
| 2025-03-10 | 1,198 | 1,284 | 1,111 | 1,180 | 393,100 | 1,180 |
| 2025-03-07 | 1,150 | 1,175 | 1,133 | 1,163 | 31,600 | 1,163 |
| 2025-03-06 | 1,156 | 1,171 | 1,136 | 1,150 | 23,100 | 1,150 |
| 2025-03-05 | 1,140 | 1,159 | 1,135 | 1,146 | 4,800 | 1,146 |
| 2025-03-04 | 1,154 | 1,173 | 1,115 | 1,157 | 14,400 | 1,157 |
| 2025-03-03 | 1,203 | 1,203 | 1,154 | 1,162 | 12,800 | 1,162 |
| 2025-02-28 | 1,142 | 1,157 | 1,125 | 1,143 | 12,600 | 1,143 |
| 2025-02-27 | 1,175 | 1,175 | 1,151 | 1,164 | 4,400 | 1,164 |
| 2025-02-26 | 1,187 | 1,187 | 1,135 | 1,142 | 11,400 | 1,142 |
| 2025-02-25 | 1,177 | 1,187 | 1,168 | 1,187 | 4,300 | 1,187 |
| 2025-02-21 | 1,203 | 1,215 | 1,170 | 1,186 | 7,200 | 1,186 |
| 2025-02-20 | 1,229 | 1,229 | 1,182 | 1,215 | 11,400 | 1,215 |
| 2025-02-19 | 1,175 | 1,250 | 1,162 | 1,229 | 31,000 | 1,229 |
| 2025-02-18 | 1,186 | 1,186 | 1,155 | 1,175 | 12,100 | 1,175 |
| 2025-02-17 | 1,172 | 1,187 | 1,158 | 1,175 | 13,100 | 1,175 |
| 2025-02-14 | 1,151 | 1,174 | 1,121 | 1,157 | 6,300 | 1,157 |
| 2025-02-13 | 1,181 | 1,181 | 1,147 | 1,158 | 9,200 | 1,158 |
| 2025-02-12 | 1,104 | 1,183 | 1,104 | 1,174 | 29,600 | 1,174 |
| 2025-02-10 | 1,101 | 1,113 | 1,100 | 1,103 | 4,200 | 1,103 |
| 2025-02-07 | 1,120 | 1,120 | 1,095 | 1,111 | 5,400 | 1,111 |
| 2025-02-06 | 1,090 | 1,124 | 1,084 | 1,120 | 16,600 | 1,120 |
| 2025-02-05 | 1,112 | 1,120 | 1,075 | 1,120 | 25,400 | 1,120 |
| 2025-02-04 | 1,144 | 1,144 | 1,113 | 1,118 | 11,100 | 1,118 |
| 2025-02-03 | 1,166 | 1,166 | 1,114 | 1,114 | 6,700 | 1,114 |
| 2025-01-31 | 1,129 | 1,136 | 1,110 | 1,136 | 11,100 | 1,136 |
| 2025-01-30 | 1,180 | 1,180 | 1,118 | 1,127 | 18,000 | 1,127 |
| 2025-01-29 | 1,139 | 1,192 | 1,130 | 1,189 | 33,400 | 1,189 |
| 2025-01-28 | 1,110 | 1,140 | 1,100 | 1,137 | 11,600 | 1,137 |
| 2025-01-27 | 1,156 | 1,156 | 1,113 | 1,116 | 25,100 | 1,116 |
| 2025-01-24 | 1,133 | 1,142 | 1,108 | 1,137 | 34,600 | 1,137 |
| 2025-01-23 | 1,133 | 1,143 | 1,107 | 1,133 | 32,800 | 1,133 |
| 2025-01-22 | 1,167 | 1,167 | 1,127 | 1,138 | 21,700 | 1,138 |
| 2025-01-21 | 1,150 | 1,153 | 1,136 | 1,137 | 3,900 | 1,137 |
| 2025-01-20 | 1,146 | 1,155 | 1,125 | 1,150 | 12,800 | 1,150 |
| 2025-01-17 | 1,210 | 1,216 | 1,126 | 1,147 | 34,700 | 1,147 |
| 2025-01-16 | 1,198 | 1,216 | 1,180 | 1,202 | 20,600 | 1,202 |
| 2025-01-15 | 1,166 | 1,196 | 1,164 | 1,178 | 34,600 | 1,178 |
| 2025-01-14 | 1,159 | 1,164 | 1,128 | 1,164 | 19,000 | 1,164 |
| 2025-01-10 | 1,141 | 1,186 | 1,124 | 1,177 | 9,300 | 1,177 |
| 2025-01-09 | 1,150 | 1,162 | 1,121 | 1,124 | 25,200 | 1,124 |
| 2025-01-08 | 1,172 | 1,173 | 1,136 | 1,146 | 34,700 | 1,146 |
| 2025-01-07 | 1,201 | 1,230 | 1,196 | 1,198 | 17,800 | 1,198 |
| 2025-01-06 | 1,213 | 1,242 | 1,196 | 1,196 | 20,700 | 1,196 |
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