2991 (株)ランドネット の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 4,155 | 4,225 | 4,065 | 4,155 | 4,800 | 519.38 |
| 2021-12-29 | 4,370 | 4,375 | 4,130 | 4,180 | 10,200 | 522.50 |
| 2021-12-28 | 4,065 | 4,355 | 4,065 | 4,330 | 22,200 | 541.25 |
| 2021-12-27 | 3,935 | 4,110 | 3,865 | 4,065 | 15,200 | 508.13 |
| 2021-12-24 | 3,865 | 3,890 | 3,805 | 3,865 | 5,400 | 483.13 |
| 2021-12-23 | 3,790 | 3,870 | 3,740 | 3,795 | 6,400 | 474.38 |
| 2021-12-22 | 3,675 | 3,870 | 3,675 | 3,830 | 9,100 | 478.75 |
| 2021-12-21 | 3,560 | 3,675 | 3,480 | 3,675 | 17,300 | 459.38 |
| 2021-12-20 | 3,715 | 3,840 | 3,500 | 3,510 | 33,100 | 438.75 |
| 2021-12-17 | 3,940 | 3,940 | 3,630 | 3,745 | 34,100 | 468.13 |
| 2021-12-16 | 4,135 | 4,210 | 3,820 | 3,895 | 35,700 | 486.88 |
| 2021-12-15 | 3,880 | 4,160 | 3,765 | 4,065 | 51,200 | 508.13 |
| 2021-12-14 | 3,880 | 3,935 | 3,810 | 3,810 | 126,400 | 476.25 |
| 2021-12-13 | 4,510 | 4,510 | 4,510 | 4,510 | 1,700 | 563.75 |
| 2021-12-10 | 5,890 | 5,900 | 5,440 | 5,510 | 25,000 | 688.75 |
| 2021-12-09 | 5,720 | 6,090 | 5,620 | 6,090 | 9,300 | 761.25 |
| 2021-12-08 | 6,010 | 6,340 | 5,900 | 5,900 | 15,000 | 737.50 |
| 2021-12-07 | 5,800 | 5,970 | 5,600 | 5,970 | 7,700 | 746.25 |
| 2021-12-06 | 5,380 | 5,840 | 5,340 | 5,720 | 11,700 | 715 |
| 2021-12-03 | 5,180 | 5,540 | 5,150 | 5,470 | 6,400 | 683.75 |
| 2021-12-02 | 5,210 | 5,270 | 4,930 | 5,150 | 31,100 | 643.75 |
| 2021-12-01 | 5,550 | 5,710 | 5,200 | 5,410 | 25,200 | 676.25 |
| 2021-11-30 | 5,660 | 6,180 | 5,660 | 5,750 | 17,900 | 718.75 |
| 2021-11-29 | 6,350 | 6,380 | 5,540 | 5,610 | 29,800 | 701.25 |
| 2021-11-26 | 6,720 | 6,780 | 6,200 | 6,540 | 30,100 | 817.50 |
| 2021-11-25 | 6,760 | 6,820 | 6,220 | 6,620 | 27,700 | 827.50 |
| 2021-11-24 | 6,150 | 6,970 | 6,150 | 6,760 | 106,100 | 845 |
| 2021-11-22 | 5,720 | 5,980 | 5,560 | 5,970 | 14,100 | 746.25 |
| 2021-11-19 | 5,740 | 6,070 | 5,450 | 5,560 | 10,700 | 695 |
| 2021-11-18 | 5,990 | 6,080 | 5,340 | 5,650 | 27,800 | 706.25 |
| 2021-11-17 | 5,530 | 6,210 | 5,350 | 6,090 | 18,600 | 761.25 |
| 2021-11-16 | 5,310 | 5,500 | 5,110 | 5,330 | 12,800 | 666.25 |
| 2021-11-15 | 5,150 | 6,130 | 5,150 | 5,500 | 74,100 | 687.50 |
| 2021-11-12 | 4,990 | 5,160 | 4,990 | 5,130 | 6,900 | 641.25 |
| 2021-11-11 | 5,260 | 5,260 | 4,980 | 5,130 | 8,700 | 641.25 |
| 2021-11-10 | 5,310 | 5,380 | 5,200 | 5,280 | 9,100 | 660 |
| 2021-11-09 | 5,130 | 5,340 | 5,040 | 5,310 | 19,100 | 663.75 |
| 2021-11-08 | 4,920 | 5,220 | 4,850 | 5,180 | 34,000 | 647.50 |
| 2021-11-05 | 4,600 | 4,880 | 4,545 | 4,850 | 15,600 | 606.25 |
| 2021-11-04 | 4,280 | 4,560 | 4,130 | 4,545 | 16,300 | 568.13 |
| 2021-11-02 | 4,115 | 4,270 | 4,115 | 4,210 | 7,800 | 526.25 |
| 2021-11-01 | 3,990 | 4,095 | 3,990 | 4,065 | 1,600 | 508.13 |
| 2021-10-29 | 4,055 | 4,055 | 3,955 | 4,015 | 1,600 | 501.88 |
| 2021-10-28 | 3,970 | 4,070 | 3,970 | 4,005 | 1,300 | 500.63 |
| 2021-10-27 | 4,060 | 4,095 | 4,020 | 4,080 | 2,400 | 510 |
| 2021-10-26 | 4,100 | 4,200 | 4,075 | 4,145 | 9,000 | 518.13 |
| 2021-10-25 | 4,050 | 4,070 | 4,035 | 4,060 | 1,900 | 507.50 |
| 2021-10-22 | 3,925 | 4,040 | 3,840 | 4,015 | 3,200 | 501.88 |
| 2021-10-21 | 4,005 | 4,055 | 3,955 | 4,035 | 6,000 | 504.38 |
| 2021-10-20 | 3,985 | 4,060 | 3,920 | 4,005 | 9,000 | 500.63 |
| 2021-10-19 | 3,730 | 3,950 | 3,730 | 3,915 | 1,700 | 489.38 |
| 2021-10-18 | 3,785 | 3,850 | 3,680 | 3,850 | 2,200 | 481.25 |
| 2021-10-15 | 3,640 | 3,780 | 3,640 | 3,780 | 1,500 | 472.50 |
| 2021-10-14 | 3,800 | 3,900 | 3,640 | 3,640 | 7,200 | 455 |
| 2021-10-13 | 3,965 | 3,965 | 3,790 | 3,800 | 8,800 | 475 |
| 2021-10-12 | 3,925 | 4,175 | 3,890 | 3,985 | 23,600 | 498.13 |
| 2021-10-11 | 3,720 | 3,935 | 3,710 | 3,855 | 11,200 | 481.88 |
| 2021-10-08 | 3,670 | 3,795 | 3,650 | 3,720 | 5,700 | 465 |
| 2021-10-07 | 3,650 | 3,675 | 3,535 | 3,630 | 7,900 | 453.75 |
| 2021-10-06 | 3,465 | 3,735 | 3,400 | 3,600 | 6,700 | 450 |
| 2021-10-05 | 3,410 | 3,410 | 3,350 | 3,400 | 2,700 | 425 |
| 2021-10-04 | 3,520 | 3,520 | 3,400 | 3,410 | 5,100 | 426.25 |
| 2021-10-01 | 3,465 | 3,555 | 3,460 | 3,545 | 3,200 | 443.13 |
| 2021-09-30 | 3,595 | 3,595 | 3,500 | 3,500 | 2,800 | 437.50 |
| 2021-09-29 | 3,490 | 3,620 | 3,485 | 3,545 | 1,600 | 443.13 |
| 2021-09-28 | 3,740 | 3,760 | 3,400 | 3,530 | 18,200 | 441.25 |
| 2021-09-27 | 3,890 | 3,890 | 3,625 | 3,745 | 11,100 | 468.13 |
| 2021-09-24 | 3,870 | 3,890 | 3,810 | 3,825 | 4,800 | 478.13 |
| 2021-09-22 | 3,820 | 3,895 | 3,790 | 3,820 | 5,700 | 477.50 |
| 2021-09-21 | 3,950 | 3,950 | 3,810 | 3,820 | 8,300 | 477.50 |
| 2021-09-17 | 4,110 | 4,110 | 4,010 | 4,010 | 5,600 | 501.25 |
| 2021-09-16 | 4,140 | 4,140 | 4,005 | 4,005 | 16,700 | 500.63 |
| 2021-09-15 | 4,180 | 4,180 | 4,085 | 4,130 | 5,300 | 516.25 |
| 2021-09-14 | 4,020 | 4,305 | 4,020 | 4,180 | 7,900 | 522.50 |
| 2021-09-13 | 4,140 | 4,225 | 3,845 | 3,980 | 17,900 | 497.50 |
| 2021-09-10 | 4,165 | 4,390 | 4,165 | 4,350 | 24,800 | 543.75 |
| 2021-09-09 | 4,020 | 4,200 | 4,020 | 4,095 | 11,400 | 511.88 |
| 2021-09-08 | 4,085 | 4,120 | 3,945 | 4,065 | 6,200 | 508.13 |
| 2021-09-07 | 4,030 | 4,125 | 3,960 | 4,055 | 6,200 | 506.88 |
| 2021-09-06 | 3,895 | 4,030 | 3,830 | 4,015 | 9,100 | 501.88 |
| 2021-09-03 | 3,805 | 3,885 | 3,795 | 3,865 | 2,000 | 483.13 |
| 2021-09-02 | 3,820 | 3,885 | 3,745 | 3,805 | 3,800 | 475.63 |
| 2021-09-01 | 3,835 | 3,880 | 3,740 | 3,810 | 6,200 | 476.25 |
| 2021-08-31 | 3,725 | 3,975 | 3,725 | 3,865 | 4,300 | 483.13 |
| 2021-08-30 | 3,605 | 3,850 | 3,595 | 3,830 | 11,200 | 478.75 |
| 2021-08-27 | 3,510 | 3,570 | 3,445 | 3,565 | 6,600 | 445.63 |
| 2021-08-26 | 3,485 | 3,500 | 3,400 | 3,480 | 13,400 | 435 |
| 2021-08-25 | 3,390 | 3,390 | 3,315 | 3,320 | 5,600 | 415 |
| 2021-08-24 | 3,395 | 3,395 | 3,340 | 3,380 | 3,900 | 422.50 |
| 2021-08-23 | 3,280 | 3,370 | 3,250 | 3,345 | 4,800 | 418.13 |
| 2021-08-20 | 3,370 | 3,440 | 3,240 | 3,275 | 4,900 | 409.38 |
| 2021-08-19 | 3,415 | 3,530 | 3,355 | 3,370 | 5,700 | 421.25 |
| 2021-08-18 | 3,470 | 3,530 | 3,325 | 3,470 | 6,000 | 433.75 |
| 2021-08-17 | 3,530 | 3,645 | 3,470 | 3,470 | 3,500 | 433.75 |
| 2021-08-16 | 3,520 | 3,560 | 3,285 | 3,560 | 10,000 | 445 |
| 2021-08-13 | 3,590 | 3,590 | 3,450 | 3,525 | 14,900 | 440.63 |
| 2021-08-12 | 3,770 | 3,770 | 3,595 | 3,600 | 10,800 | 450 |
| 2021-08-11 | 3,875 | 3,875 | 3,760 | 3,775 | 8,100 | 471.88 |
| 2021-08-10 | 3,885 | 3,900 | 3,770 | 3,850 | 10,100 | 481.25 |
| 2021-08-06 | 3,900 | 3,935 | 3,855 | 3,900 | 5,400 | 487.50 |
| 2021-08-05 | 3,855 | 3,900 | 3,810 | 3,900 | 13,100 | 487.50 |
| 2021-08-04 | 3,980 | 4,020 | 3,870 | 3,925 | 12,500 | 490.63 |
| 2021-08-03 | 3,915 | 3,980 | 3,865 | 3,945 | 11,200 | 493.13 |
| 2021-08-02 | 3,870 | 4,000 | 3,845 | 3,985 | 20,300 | 498.13 |
| 2021-07-30 | 3,855 | 4,010 | 3,800 | 4,010 | 32,500 | 501.25 |
| 2021-07-29 | 3,980 | 4,040 | 3,865 | 3,925 | 76,600 | 490.63 |
| 2021-07-28 | 4,100 | 4,185 | 4,000 | 4,030 | 89,600 | 503.75 |
| 2021-07-27 | 4,050 | 4,250 | 3,950 | 4,240 | 280,600 | 530 |
| 2021-07-26 | 4,400 | 4,420 | 4,015 | 4,035 | 394,600 | 504.38 |
| 2021-07-21 | 5,320 | 5,890 | 4,525 | 4,600 | 2,464,200 | 575 |
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
