ランドネット
2991スタンダード/不動産業/LANDNET Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 635.0 | 637.0 | 575.0 | 611.0 | -14.0 | -2.24% | 104,800 |
| 2026-03-12 | 611.0 | 643.0 | 604.0 | 625.0 | +24.0 | +3.99% | 56,300 |
| 2026-03-11 | 633.0 | 636.0 | 601.0 | 601.0 | -22.0 | -3.53% | 36,000 |
| 2026-03-10 | 622.0 | 637.0 | 618.0 | 623.0 | +11.0 | +1.80% | 20,700 |
| 2026-03-09 | 609.0 | 615.0 | 595.0 | 612.0 | -16.0 | -2.55% | 38,600 |
| 2026-03-06 | 619.0 | 638.0 | 610.0 | 628.0 | +4.0 | +0.64% | 21,000 |
| 2026-03-05 | 611.0 | 635.0 | 611.0 | 624.0 | +14.0 | +2.30% | 76,500 |
| 2026-03-04 | 622.0 | 632.0 | 600.0 | 610.0 | -23.0 | -3.63% | 65,000 |
| 2026-03-03 | 658.0 | 658.0 | 633.0 | 633.0 | -28.0 | -4.24% | 24,600 |
| 2026-03-02 | 664.0 | 673.0 | 659.0 | 661.0 | -3.0 | -0.45% | 13,400 |
| 2026-02-27 | 669.0 | 671.0 | 664.0 | 664.0 | -5.0 | -0.75% | 11,400 |
| 2026-02-26 | 678.0 | 678.0 | 666.0 | 669.0 | -5.0 | -0.74% | 9,300 |
| 2026-02-25 | 660.0 | 690.0 | 656.0 | 674.0 | +18.0 | +2.74% | 23,500 |
| 2026-02-24 | 630.0 | 659.0 | 628.0 | 656.0 | +20.0 | +3.14% | 54,800 |
| 2026-02-20 | 643.0 | 644.0 | 628.0 | 636.0 | -12.0 | -1.85% | 61,200 |
| 2026-02-19 | 662.0 | 668.0 | 643.0 | 648.0 | -16.0 | -2.41% | 60,900 |
| 2026-02-18 | 662.0 | 674.0 | 660.0 | 664.0 | +2.0 | +0.30% | 17,600 |
| 2026-02-17 | 668.0 | 682.0 | 650.0 | 662.0 | -4.0 | -0.60% | 51,200 |
| 2026-02-16 | 680.0 | 689.0 | 666.0 | 666.0 | -14.0 | -2.06% | 29,000 |
| 2026-02-13 | 687.0 | 690.0 | 676.0 | 680.0 | -10.0 | -1.45% | 14,900 |
| 2026-02-12 | 691.0 | 706.0 | 685.0 | 690.0 | +7.0 | +1.02% | 23,900 |
| 2026-02-10 | 664.0 | 694.0 | 663.0 | 683.0 | +16.0 | +2.40% | 38,700 |
| 2026-02-09 | 677.0 | 677.0 | 656.0 | 667.0 | -1.0 | -0.15% | 18,800 |
| 2026-02-06 | 657.0 | 687.0 | 656.0 | 668.0 | +12.0 | +1.83% | 66,800 |
| 2026-02-05 | 638.0 | 660.0 | 638.0 | 656.0 | +23.0 | +3.63% | 18,600 |
| 2026-02-04 | 626.0 | 633.0 | 623.0 | 633.0 | +7.0 | +1.12% | 8,800 |
| 2026-02-03 | 621.0 | 632.0 | 619.0 | 626.0 | +8.0 | +1.29% | 12,600 |
| 2026-02-02 | 624.0 | 631.0 | 618.0 | 618.0 | -6.0 | -0.96% | 6,600 |
| 2026-01-30 | 611.0 | 624.0 | 607.0 | 624.0 | +8.0 | +1.30% | 12,600 |
| 2026-01-29 | 625.0 | 625.0 | 604.0 | 616.0 | -10.0 | -1.60% | 19,600 |
| 2026-01-28 | 631.0 | 635.0 | 600.0 | 626.0 | -9.0 | -1.42% | 26,600 |
| 2026-01-27 | 643.0 | 643.0 | 620.0 | 635.0 | -8.0 | -1.24% | 19,100 |
| 2026-01-26 | 661.0 | 661.0 | 636.0 | 643.0 | -8.0 | -1.23% | 31,800 |
| 2026-01-23 | 660.0 | 669.0 | 650.0 | 651.0 | -4.0 | -0.61% | 36,600 |
| 2026-01-22 | 663.0 | 663.0 | 648.0 | 655.0 | +2.0 | +0.31% | 20,300 |
| 2026-01-21 | 653.0 | 655.0 | 648.0 | 653.0 | 0.0 | 0.00% | 28,600 |
| 2026-01-20 | 671.0 | 673.0 | 645.0 | 653.0 | -31.0 | -4.53% | 110,000 |
| 2026-01-19 | 686.0 | 693.0 | 681.0 | 684.0 | -2.0 | -0.29% | 14,400 |
| 2026-01-16 | 681.0 | 688.0 | 680.0 | 686.0 | +5.0 | +0.73% | 8,300 |
| 2026-01-15 | 674.0 | 681.0 | 665.0 | 681.0 | +7.0 | +1.04% | 13,900 |
| 2026-01-14 | 681.0 | 692.0 | 673.0 | 674.0 | -7.0 | -1.03% | 7,900 |
| 2026-01-13 | 693.0 | 701.0 | 674.0 | 681.0 | -7.0 | -1.02% | 18,200 |
| 2026-01-09 | 671.0 | 688.0 | 671.0 | 688.0 | +10.0 | +1.47% | 13,700 |
| 2026-01-08 | 674.0 | 679.0 | 673.0 | 678.0 | +4.0 | +0.59% | 4,400 |
| 2026-01-07 | 675.0 | 679.0 | 653.0 | 674.0 | -6.0 | -0.88% | 7,200 |
| 2026-01-06 | 678.0 | 682.0 | 671.0 | 680.0 | +2.0 | +0.29% | 18,800 |
| 2026-01-05 | 691.0 | 695.0 | 678.0 | 678.0 | -3.0 | -0.44% | 26,800 |
| 2025-12-30 | 685.0 | 701.0 | 677.0 | 681.0 | -12.0 | -1.73% | 23,200 |
| 2025-12-29 | 691.0 | 699.0 | 680.0 | 693.0 | -1.0 | -0.14% | 15,900 |
| 2025-12-26 | 698.0 | 706.0 | 690.0 | 694.0 | -4.0 | -0.57% | 21,500 |
| 2025-12-25 | 691.0 | 698.0 | 680.0 | 698.0 | +15.0 | +2.20% | 20,500 |
| 2025-12-24 | 670.0 | 697.0 | 670.0 | 683.0 | +4.0 | +0.59% | 53,500 |
| 2025-12-23 | 685.0 | 686.0 | 665.0 | 679.0 | -7.0 | -1.02% | 16,200 |
| 2025-12-22 | 683.0 | 687.0 | 660.0 | 686.0 | +6.0 | +0.88% | 27,500 |
| 2025-12-19 | 659.0 | 691.0 | 655.0 | 680.0 | +25.0 | +3.82% | 23,500 |
| 2025-12-18 | 655.0 | 658.0 | 645.0 | 655.0 | +1.0 | +0.15% | 31,900 |
| 2025-12-17 | 646.0 | 655.0 | 639.0 | 654.0 | +10.0 | +1.55% | 51,500 |
| 2025-12-16 | 660.0 | 660.0 | 642.0 | 644.0 | -14.0 | -2.13% | 23,500 |
| 2025-12-15 | 654.0 | 661.0 | 642.0 | 658.0 | +3.0 | +0.46% | 45,300 |
| 2025-12-12 | 705.0 | 720.0 | 636.0 | 655.0 | -46.0 | -6.56% | 166,500 |
| 2025-12-11 | 717.0 | 717.0 | 701.0 | 701.0 | -13.0 | -1.82% | 10,600 |
| 2025-12-10 | 701.0 | 716.0 | 700.0 | 714.0 | +14.0 | +2.00% | 12,700 |
| 2025-12-09 | 704.0 | 705.0 | 698.0 | 700.0 | -5.0 | -0.71% | 3,900 |
| 2025-12-08 | 706.0 | 710.0 | 705.0 | 705.0 | 0.0 | 0.00% | 3,300 |
| 2025-12-05 | 701.0 | 709.0 | 700.0 | 705.0 | -2.0 | -0.28% | 4,300 |
| 2025-12-04 | 708.0 | 712.0 | 707.0 | 707.0 | +6.0 | +0.86% | 3,500 |
| 2025-12-03 | 719.0 | 719.0 | 701.0 | 701.0 | -16.0 | -2.23% | 3,600 |
| 2025-12-02 | 700.0 | 717.0 | 700.0 | 717.0 | +17.0 | +2.43% | 12,200 |
| 2025-12-01 | 720.0 | 724.0 | 699.0 | 700.0 | -20.0 | -2.78% | 11,700 |
| 2025-11-28 | 700.0 | 720.0 | 699.0 | 720.0 | +21.0 | +3.00% | 7,500 |
| 2025-11-27 | 700.0 | 709.0 | 695.0 | 699.0 | -1.0 | -0.14% | 9,500 |
| 2025-11-26 | 706.0 | 716.0 | 680.0 | 700.0 | +11.0 | +1.60% | 18,800 |
| 2025-11-25 | 691.0 | 696.0 | 682.0 | 689.0 | +8.0 | +1.17% | 7,900 |
| 2025-11-21 | 672.0 | 688.0 | 672.0 | 681.0 | +3.0 | +0.44% | 8,400 |
| 2025-11-20 | 679.0 | 687.0 | 661.0 | 678.0 | -1.0 | -0.15% | 15,200 |
| 2025-11-19 | 680.0 | 702.0 | 678.0 | 679.0 | -2.0 | -0.29% | 28,300 |
| 2025-11-18 | 683.0 | 690.0 | 669.0 | 681.0 | -3.0 | -0.44% | 16,000 |
| 2025-11-17 | 706.0 | 706.0 | 675.0 | 684.0 | -12.0 | -1.72% | 18,700 |
| 2025-11-14 | 713.0 | 720.0 | 670.0 | 696.0 | -16.0 | -2.25% | 20,300 |
| 2025-11-13 | 716.0 | 737.0 | 704.0 | 712.0 | -4.0 | -0.56% | 11,600 |
| 2025-11-12 | 670.0 | 739.0 | 670.0 | 716.0 | +46.0 | +6.87% | 20,200 |
| 2025-11-11 | 673.0 | 679.0 | 665.0 | 670.0 | 0.0 | 0.00% | 8,000 |
| 2025-11-10 | 675.0 | 678.0 | 670.0 | 670.0 | +2.0 | +0.30% | 4,800 |
| 2025-11-07 | 669.0 | 677.0 | 661.0 | 668.0 | -11.0 | -1.62% | 5,100 |
| 2025-11-06 | 661.0 | 679.0 | 661.0 | 679.0 | +15.0 | +2.26% | 8,300 |
| 2025-11-05 | 670.0 | 675.0 | 645.0 | 664.0 | -7.0 | -1.04% | 20,400 |
| 2025-11-04 | 670.0 | 678.0 | 665.0 | 671.0 | -4.0 | -0.59% | 18,200 |
| 2025-10-31 | 690.0 | 698.0 | 673.0 | 675.0 | -11.0 | -1.60% | 16,300 |
| 2025-10-30 | 673.0 | 688.0 | 655.0 | 686.0 | +7.0 | +1.03% | 12,000 |
| 2025-10-29 | 690.0 | 690.0 | 675.0 | 679.0 | -11.0 | -1.59% | 24,400 |
| 2025-10-28 | 696.5 | 700.0 | 690.0 | 690.0 | -6.5 | -0.93% | 17,600 |
| 2025-10-27 | 704.5 | 715.0 | 694.0 | 696.5 | +1.0 | +0.14% | 22,800 |
| 2025-10-24 | 706.5 | 716.0 | 687.0 | 695.5 | -4.5 | -0.64% | 17,000 |
| 2025-10-23 | 707.5 | 730.0 | 700.0 | 700.0 | -7.5 | -1.06% | 7,800 |
| 2025-10-22 | 699.5 | 709.0 | 696.0 | 707.5 | +4.5 | +0.64% | 19,000 |
| 2025-10-21 | 698.5 | 710.5 | 698.5 | 703.0 | +6.0 | +0.86% | 10,800 |
| 2025-10-20 | 709.5 | 715.5 | 696.5 | 697.0 | +2.5 | +0.36% | 12,000 |
| 2025-10-17 | 693.0 | 702.0 | 686.5 | 694.5 | -9.0 | -1.28% | 24,800 |
| 2025-10-16 | 697.5 | 716.0 | 694.0 | 703.5 | +1.0 | +0.14% | 10,800 |
| 2025-10-15 | 684.0 | 730.0 | 674.5 | 702.5 | +18.5 | +2.70% | 42,800 |
| 2025-10-14 | 693.0 | 702.0 | 675.5 | 684.0 | -24.0 | -3.39% | 51,600 |
| 2025-10-10 | 715.5 | 721.0 | 701.0 | 708.0 | -8.0 | -1.12% | 19,000 |
| 2025-10-09 | 723.0 | 723.0 | 710.0 | 716.0 | -7.0 | -0.97% | 22,600 |
| 2025-10-08 | 721.0 | 728.0 | 716.5 | 723.0 | -5.5 | -0.75% | 14,600 |
| 2025-10-07 | 748.0 | 748.5 | 720.0 | 728.5 | -6.0 | -0.82% | 31,600 |
| 2025-10-06 | 730.0 | 735.0 | 718.0 | 734.5 | +19.5 | +2.73% | 27,800 |
| 2025-10-03 | 700.0 | 725.0 | 695.0 | 715.0 | +15.0 | +2.14% | 28,400 |
| 2025-10-02 | 703.5 | 719.0 | 695.0 | 700.0 | -7.0 | -0.99% | 38,800 |
| 2025-10-01 | 754.5 | 760.0 | 705.5 | 707.0 | -48.0 | -6.36% | 74,000 |
| 2025-09-30 | 771.5 | 771.5 | 745.0 | 755.0 | -21.0 | -2.71% | 25,400 |
| 2025-09-29 | 786.0 | 790.0 | 772.5 | 776.0 | -10.0 | -1.27% | 12,800 |
| 2025-09-26 | 776.5 | 786.0 | 770.0 | 786.0 | 0.0 | 0.00% | 26,000 |
| 2025-09-25 | 792.5 | 794.0 | 780.0 | 786.0 | -6.0 | -0.76% | 22,800 |
| 2025-09-24 | 778.0 | 792.0 | 770.5 | 792.0 | +14.0 | +1.80% | 24,000 |
| 2025-09-22 | 785.0 | 810.0 | 777.0 | 778.0 | -3.5 | -0.45% | 60,000 |
| 2025-09-19 | 770.0 | 786.5 | 758.5 | 781.5 | -5.0 | -0.64% | 48,000 |
| 2025-09-18 | 822.0 | 823.5 | 770.0 | 786.5 | -16.0 | -1.99% | 72,200 |
| 2025-09-17 | 790.5 | 820.5 | 742.0 | 802.5 | +13.0 | +1.65% | 191,400 |
| 2025-09-16 | 732.5 | 816.0 | 722.0 | 789.5 | +58.5 | +8.00% | 300,200 |
| 2025-09-12 | 709.5 | 760.0 | 701.5 | 731.0 | — | — | 446,600 |
直近120営業日分を表示