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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,140 | 1,147 | 1,132 | 1,147 | 2,500 | 1,147 |
| 2024-04-22 | 1,096 | 1,150 | 1,096 | 1,139 | 3,700 | 1,139 |
| 2024-04-19 | 1,140 | 1,149 | 1,090 | 1,102 | 9,800 | 1,102 |
| 2024-04-18 | 1,123 | 1,150 | 1,115 | 1,138 | 5,500 | 1,138 |
| 2024-04-17 | 1,158 | 1,193 | 1,111 | 1,123 | 10,100 | 1,123 |
| 2024-04-16 | 1,173 | 1,190 | 1,165 | 1,165 | 2,500 | 1,165 |
| 2024-04-15 | 1,195 | 1,200 | 1,170 | 1,174 | 6,400 | 1,174 |
| 2024-04-12 | 1,148 | 1,198 | 1,146 | 1,181 | 13,400 | 1,181 |
| 2024-04-11 | 1,123 | 1,169 | 1,120 | 1,148 | 9,800 | 1,148 |
| 2024-04-10 | 1,139 | 1,154 | 1,075 | 1,141 | 31,200 | 1,141 |
| 2024-04-09 | 1,111 | 1,139 | 1,111 | 1,139 | 8,600 | 1,139 |
| 2024-04-08 | 1,061 | 1,103 | 1,058 | 1,081 | 8,400 | 1,081 |
| 2024-04-05 | 1,114 | 1,124 | 1,052 | 1,056 | 16,400 | 1,056 |
| 2024-04-04 | 1,112 | 1,144 | 1,112 | 1,134 | 17,300 | 1,134 |
| 2024-04-03 | 1,083 | 1,137 | 1,077 | 1,137 | 20,500 | 1,137 |
| 2024-04-02 | 1,095 | 1,095 | 1,075 | 1,083 | 8,500 | 1,083 |
| 2024-04-01 | 1,075 | 1,105 | 1,070 | 1,091 | 16,400 | 1,091 |
| 2024-03-29 | 1,023 | 1,066 | 1,023 | 1,055 | 7,800 | 1,055 |
| 2024-03-28 | 1,034 | 1,035 | 1,024 | 1,024 | 2,600 | 1,024 |
| 2024-03-27 | 1,034 | 1,044 | 1,028 | 1,029 | 3,900 | 1,029 |
| 2024-03-26 | 1,033 | 1,033 | 1,023 | 1,027 | 4,100 | 1,027 |
| 2024-03-25 | 1,030 | 1,037 | 1,006 | 1,030 | 5,700 | 1,030 |
| 2024-03-22 | 1,032 | 1,034 | 1,018 | 1,021 | 8,100 | 1,021 |
| 2024-03-21 | 1,039 | 1,052 | 1,014 | 1,032 | 17,600 | 1,032 |
| 2024-03-19 | 969 | 1,041 | 968 | 997 | 11,500 | 997 |
| 2024-03-18 | 926 | 966 | 926 | 962 | 13,600 | 962 |
| 2024-03-15 | 916 | 928 | 916 | 921 | 2,800 | 921 |
| 2024-03-14 | 918 | 930 | 915 | 917 | 4,100 | 917 |
| 2024-03-13 | 930 | 936 | 921 | 921 | 3,500 | 921 |
| 2024-03-12 | 930 | 930 | 917 | 917 | 5,400 | 917 |
| 2024-03-11 | 919 | 935 | 915 | 933 | 22,300 | 933 |
| 2024-03-08 | 918 | 930 | 913 | 913 | 17,700 | 913 |
| 2024-03-07 | 919 | 925 | 912 | 913 | 10,000 | 913 |
| 2024-03-06 | 902 | 917 | 902 | 914 | 9,600 | 914 |
| 2024-03-05 | 898 | 912 | 895 | 904 | 8,400 | 904 |
| 2024-03-04 | 912 | 915 | 895 | 896 | 74,800 | 896 |
| 2024-03-01 | 910 | 917 | 907 | 907 | 10,800 | 907 |
| 2024-02-29 | 917 | 922 | 908 | 914 | 27,600 | 914 |
| 2024-02-28 | 916 | 919 | 903 | 906 | 52,100 | 906 |
| 2024-02-27 | 922 | 930 | 913 | 916 | 9,200 | 916 |
| 2024-02-26 | 926 | 926 | 911 | 922 | 11,800 | 922 |
| 2024-02-22 | 933 | 937 | 920 | 920 | 4,800 | 920 |
| 2024-02-21 | 936 | 942 | 925 | 926 | 9,400 | 926 |
| 2024-02-20 | 927 | 952 | 927 | 936 | 10,600 | 936 |
| 2024-02-19 | 925 | 930 | 915 | 923 | 9,100 | 923 |
| 2024-02-16 | 914 | 922 | 912 | 915 | 14,000 | 915 |
| 2024-02-15 | 953 | 953 | 901 | 913 | 26,300 | 913 |
| 2024-02-14 | 1,004 | 1,004 | 950 | 957 | 17,800 | 957 |
| 2024-02-13 | 1,006 | 1,009 | 1,004 | 1,004 | 2,100 | 1,004 |
| 2024-02-09 | 1,004 | 1,016 | 1,004 | 1,006 | 3,200 | 1,006 |
| 2024-02-08 | 1,003 | 1,024 | 1,003 | 1,015 | 7,500 | 1,015 |
| 2024-02-07 | 1,009 | 1,013 | 1,002 | 1,002 | 8,800 | 1,002 |
| 2024-02-06 | 1,018 | 1,018 | 1,012 | 1,012 | 2,500 | 1,012 |
| 2024-02-05 | 1,018 | 1,019 | 1,011 | 1,019 | 9,100 | 1,019 |
| 2024-02-02 | 1,020 | 1,024 | 1,019 | 1,019 | 6,800 | 1,019 |
| 2024-02-01 | 1,030 | 1,030 | 1,022 | 1,025 | 3,200 | 1,025 |
| 2024-01-31 | 1,031 | 1,031 | 1,023 | 1,030 | 1,000 | 1,030 |
| 2024-01-30 | 1,019 | 1,048 | 1,019 | 1,032 | 11,800 | 1,032 |
| 2024-01-29 | 1,021 | 1,027 | 1,018 | 1,019 | 8,400 | 1,019 |
| 2024-01-26 | 1,034 | 1,034 | 1,019 | 1,020 | 6,000 | 1,020 |
| 2024-01-25 | 1,030 | 1,031 | 1,026 | 1,030 | 2,800 | 1,030 |
| 2024-01-24 | 1,029 | 1,039 | 1,024 | 1,024 | 3,400 | 1,024 |
| 2024-01-23 | 1,030 | 1,033 | 1,027 | 1,027 | 2,700 | 1,027 |
| 2024-01-22 | 1,040 | 1,041 | 1,020 | 1,026 | 8,000 | 1,026 |
| 2024-01-19 | 1,045 | 1,051 | 1,038 | 1,038 | 2,500 | 1,038 |
| 2024-01-18 | 1,023 | 1,050 | 1,023 | 1,045 | 7,600 | 1,045 |
| 2024-01-17 | 1,033 | 1,033 | 1,020 | 1,022 | 4,000 | 1,022 |
| 2024-01-16 | 1,034 | 1,034 | 1,024 | 1,025 | 3,100 | 1,025 |
| 2024-01-15 | 1,026 | 1,026 | 1,022 | 1,024 | 3,100 | 1,024 |
| 2024-01-12 | 1,034 | 1,040 | 1,023 | 1,025 | 13,500 | 1,025 |
| 2024-01-11 | 1,042 | 1,056 | 1,041 | 1,041 | 3,200 | 1,041 |
| 2024-01-10 | 1,055 | 1,058 | 1,033 | 1,039 | 4,500 | 1,039 |
| 2024-01-09 | 1,041 | 1,049 | 1,039 | 1,045 | 1,600 | 1,045 |
| 2024-01-05 | 1,040 | 1,041 | 1,030 | 1,034 | 3,400 | 1,034 |
| 2024-01-04 | 1,015 | 1,040 | 1,015 | 1,029 | 5,400 | 1,029 |
分割・併合履歴 ： [2022-11-29]1株→2株 [2022-05-30]1株→2株
