ランドビジネス(8944)の株価時系列情報
ランドビジネス(8944)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 264 | 264 | 262 | 262 | 7,600 |
2024/04/17 | 264 | 265 | 262 | 263 | 10,600 |
2024/04/16 | 267 | 267 | 263 | 263 | 12,100 |
2024/04/15 | 267 | 268 | 264 | 265 | 22,100 |
2024/04/12 | 270 | 271 | 269 | 270 | 21,100 |
2024/04/11 | 270 | 270 | 264 | 267 | 58,700 |
2024/04/10 | 275 | 275 | 271 | 272 | 6,600 |
2024/04/09 | 271 | 273 | 270 | 271 | 4,600 |
2024/04/08 | 273 | 276 | 270 | 271 | 19,700 |
2024/04/05 | 277 | 277 | 273 | 273 | 9,500 |
2024/04/04 | 279 | 280 | 275 | 280 | 6,900 |
2024/04/03 | 276 | 280 | 275 | 280 | 3,500 |
2024/04/02 | 279 | 282 | 274 | 277 | 11,600 |
2024/04/01 | 287 | 287 | 280 | 282 | 8,900 |
2024/03/29 | 272 | 282 | 272 | 282 | 25,500 |
2024/03/28 | 282 | 282 | 270 | 272 | 29,600 |
2024/03/27 | 275 | 300 | 273 | 276 | 182,100 |
2024/03/26 | 273 | 273 | 267 | 268 | 8,200 |
2024/03/25 | 274 | 275 | 272 | 272 | 12,100 |
2024/03/22 | 271 | 275 | 268 | 275 | 8,600 |
2024/03/21 | 267 | 271 | 267 | 271 | 15,600 |
2024/03/19 | 266 | 267 | 266 | 267 | 5,200 |
2024/03/18 | 268 | 270 | 265 | 267 | 13,100 |
2024/03/15 | 267 | 269 | 267 | 269 | 3,700 |
2024/03/14 | 267 | 268 | 265 | 268 | 7,000 |
2024/03/13 | 268 | 268 | 266 | 266 | 3,100 |
2024/03/12 | 265 | 270 | 265 | 269 | 10,700 |
2024/03/11 | 269 | 269 | 265 | 265 | 11,900 |
2024/03/08 | 269 | 274 | 267 | 269 | 28,400 |
2024/03/07 | 267 | 271 | 265 | 271 | 24,300 |
2024/03/06 | 263 | 267 | 263 | 267 | 12,900 |
2024/03/05 | 266 | 266 | 264 | 264 | 7,700 |
2024/03/04 | 265 | 266 | 263 | 266 | 27,100 |
2024/03/01 | 266 | 268 | 264 | 265 | 20,400 |
2024/02/29 | 267 | 267 | 264 | 265 | 14,500 |
2024/02/28 | 266 | 269 | 263 | 267 | 37,400 |
2024/02/27 | 264 | 266 | 263 | 264 | 31,200 |
2024/02/26 | 267 | 267 | 264 | 265 | 15,100 |
2024/02/22 | 267 | 267 | 264 | 264 | 8,900 |
2024/02/21 | 264 | 266 | 264 | 265 | 12,000 |
2024/02/20 | 265 | 269 | 264 | 264 | 45,500 |
2024/02/19 | 265 | 265 | 264 | 264 | 13,800 |
2024/02/16 | 266 | 268 | 263 | 265 | 26,200 |
2024/02/15 | 265 | 270 | 263 | 266 | 40,100 |
2024/02/14 | 270 | 271 | 262 | 265 | 87,500 |
2024/02/13 | 280 | 286 | 275 | 281 | 76,700 |
2024/02/09 | 275 | 280 | 273 | 279 | 29,200 |
2024/02/08 | 277 | 279 | 272 | 276 | 36,000 |
2024/02/07 | 276 | 280 | 276 | 276 | 19,300 |
2024/02/06 | 275 | 282 | 275 | 280 | 54,500 |
2024/02/05 | 276 | 283 | 274 | 275 | 70,700 |
2024/02/02 | 274 | 278 | 274 | 276 | 18,400 |
2024/02/01 | 278 | 279 | 274 | 274 | 14,200 |
2024/01/31 | 274 | 279 | 273 | 276 | 38,300 |
2024/01/30 | 277 | 281 | 273 | 273 | 107,700 |
2024/01/29 | 272 | 276 | 270 | 275 | 45,300 |
2024/01/26 | 266 | 275 | 266 | 271 | 38,800 |
2024/01/25 | 266 | 268 | 265 | 267 | 15,200 |
2024/01/24 | 268 | 268 | 266 | 266 | 8,600 |
2024/01/23 | 272 | 272 | 267 | 267 | 9,700 |
2024/01/22 | 268 | 271 | 268 | 269 | 6,700 |
2024/01/19 | 271 | 271 | 268 | 268 | 12,000 |
2024/01/18 | 268 | 273 | 268 | 269 | 10,500 |
2024/01/17 | 268 | 270 | 268 | 269 | 9,900 |
2024/01/16 | 270 | 270 | 267 | 267 | 8,800 |
2024/01/15 | 269 | 269 | 267 | 267 | 11,600 |
2024/01/12 | 269 | 270 | 266 | 267 | 10,600 |
2024/01/11 | 269 | 271 | 268 | 270 | 14,900 |
2024/01/10 | 269 | 270 | 269 | 269 | 5,600 |
2024/01/09 | 270 | 271 | 268 | 271 | 10,100 |
2024/01/05 | 265 | 268 | 265 | 268 | 3,900 |
2024/01/04 | 264 | 266 | 262 | 266 | 13,400 |
2023/12/29 | 265 | 265 | 262 | 264 | 17,000 |
2023/12/28 | 265 | 267 | 262 | 264 | 22,600 |
2023/12/27 | 266 | 267 | 263 | 264 | 19,900 |
2023/12/26 | 265 | 266 | 263 | 266 | 24,600 |
2023/12/25 | 270 | 270 | 266 | 266 | 4,000 |
2023/12/22 | 270 | 273 | 266 | 268 | 26,400 |
2023/12/21 | 268 | 268 | 265 | 266 | 4,700 |
2023/12/20 | 271 | 271 | 267 | 269 | 8,400 |
2023/12/19 | 272 | 273 | 266 | 267 | 16,300 |
2023/12/18 | 277 | 277 | 265 | 268 | 39,300 |
2023/12/15 | 273 | 273 | 269 | 270 | 3,700 |
2023/12/14 | 268 | 270 | 267 | 270 | 9,700 |
2023/12/13 | 270 | 272 | 268 | 268 | 9,600 |
2023/12/12 | 274 | 275 | 270 | 270 | 7,500 |
2023/12/11 | 273 | 275 | 273 | 274 | 7,800 |
2023/12/08 | 275 | 275 | 267 | 267 | 21,200 |
2023/12/07 | 272 | 288 | 270 | 273 | 51,300 |
2023/12/06 | 276 | 276 | 269 | 272 | 17,500 |
2023/12/05 | 266 | 269 | 261 | 268 | 13,700 |
2023/12/04 | 269 | 272 | 266 | 266 | 10,200 |
2023/12/01 | 262 | 278 | 262 | 270 | 87,700 |
2023/11/30 | 267 | 267 | 262 | 262 | 10,600 |
2023/11/29 | 264 | 267 | 264 | 267 | 8,900 |
2023/11/28 | 263 | 270 | 263 | 266 | 16,000 |
2023/11/27 | 267 | 268 | 263 | 264 | 80,500 |
2023/11/24 | 266 | 266 | 260 | 261 | 37,300 |
2023/11/22 | 269 | 269 | 263 | 266 | 34,100 |
2023/11/21 | 270 | 271 | 268 | 269 | 10,200 |
2023/11/20 | 277 | 278 | 269 | 269 | 25,900 |
2023/11/17 | 267 | 279 | 267 | 276 | 38,300 |
2023/11/16 | 276 | 276 | 267 | 268 | 58,500 |
2023/11/15 | 275 | 278 | 275 | 276 | 13,600 |
2023/11/14 | 282 | 293 | 266 | 276 | 177,200 |
2023/11/13 | 305 | 360 | 303 | 330 | 159,700 |
2023/11/10 | 297 | 305 | 291 | 304 | 18,100 |
2023/11/09 | 297 | 298 | 293 | 297 | 9,200 |
2023/11/08 | 301 | 303 | 298 | 298 | 4,100 |
2023/11/07 | 306 | 308 | 300 | 300 | 2,900 |
2023/11/06 | 310 | 311 | 305 | 306 | 6,900 |
2023/11/02 | 292 | 313 | 292 | 309 | 25,600 |
2023/11/01 | 292 | 294 | 288 | 292 | 10,500 |
2023/10/31 | 275 | 293 | 275 | 288 | 25,500 |
2023/10/30 | 288 | 288 | 274 | 274 | 79,900 |
2023/10/27 | 290 | 293 | 284 | 289 | 9,800 |
2023/10/26 | 291 | 298 | 275 | 282 | 44,900 |
2023/10/25 | 294 | 298 | 290 | 290 | 8,100 |
2023/10/24 | 299 | 300 | 288 | 292 | 24,800 |
2023/10/23 | 290 | 301 | 287 | 301 | 30,000 |
2023/10/20 | 303 | 303 | 298 | 298 | 7,100 |
2023/10/19 | 305 | 305 | 298 | 302 | 6,500 |
2023/10/18 | 297 | 305 | 297 | 305 | 6,900 |
2023/10/17 | 291 | 302 | 291 | 302 | 19,200 |
2023/10/16 | 301 | 302 | 291 | 294 | 24,400 |
2023/10/13 | 309 | 309 | 299 | 301 | 16,500 |
2023/10/12 | 305 | 311 | 298 | 311 | 24,600 |
2023/10/11 | 300 | 300 | 295 | 298 | 9,800 |
2023/10/10 | 301 | 301 | 294 | 299 | 15,600 |
2023/10/06 | 305 | 305 | 297 | 298 | 8,700 |
2023/10/05 | 293 | 304 | 292 | 302 | 18,100 |
2023/10/04 | 290 | 297 | 285 | 285 | 34,200 |
2023/10/03 | 310 | 310 | 292 | 297 | 77,200 |
2023/10/02 | 326 | 326 | 312 | 312 | 13,900 |
2023/09/29 | 337 | 338 | 327 | 328 | 21,700 |
2023/09/28 | 339 | 341 | 332 | 337 | 12,800 |
2023/09/27 | 344 | 344 | 335 | 342 | 18,800 |
2023/09/26 | 333 | 335 | 331 | 331 | 7,700 |
2023/09/25 | 334 | 338 | 333 | 335 | 11,000 |
2023/09/22 | 334 | 342 | 329 | 334 | 33,200 |
2023/09/21 | 335 | 343 | 335 | 339 | 23,500 |
2023/09/20 | 341 | 354 | 334 | 334 | 54,300 |
2023/09/19 | 325 | 344 | 325 | 340 | 110,700 |
2023/09/15 | 311 | 321 | 310 | 318 | 23,000 |
2023/09/14 | 311 | 313 | 307 | 313 | 16,000 |
2023/09/13 | 302 | 313 | 298 | 306 | 39,900 |
2023/09/12 | 298 | 303 | 297 | 299 | 13,000 |
2023/09/11 | 300 | 305 | 294 | 297 | 7,200 |
2023/09/08 | 292 | 295 | 291 | 294 | 12,700 |
2023/09/07 | 300 | 300 | 294 | 295 | 7,100 |
2023/09/06 | 307 | 307 | 299 | 299 | 21,700 |
2023/09/05 | 301 | 309 | 295 | 308 | 43,900 |
2023/09/04 | 294 | 307 | 294 | 301 | 61,300 |
2023/09/01 | 290 | 297 | 289 | 295 | 47,000 |
2023/08/31 | 283 | 290 | 283 | 290 | 24,500 |
2023/08/30 | 277 | 287 | 277 | 283 | 22,700 |
2023/08/29 | 276 | 280 | 275 | 280 | 32,800 |
2023/08/28 | 273 | 275 | 266 | 275 | 48,800 |
2023/08/25 | 278 | 292 | 269 | 273 | 105,000 |
2023/08/24 | 266 | 274 | 266 | 271 | 27,400 |
2023/08/23 | 259 | 266 | 259 | 265 | 17,800 |
2023/08/22 | 258 | 261 | 258 | 260 | 6,800 |
2023/08/21 | 262 | 262 | 259 | 260 | 1,600 |
2023/08/18 | 262 | 262 | 259 | 261 | 3,500 |
2023/08/17 | 260 | 260 | 254 | 258 | 38,600 |
2023/08/16 | 264 | 264 | 260 | 260 | 6,000 |
2023/08/15 | 264 | 265 | 258 | 260 | 38,600 |
2023/08/14 | 266 | 266 | 263 | 264 | 6,400 |
2023/08/10 | 266 | 266 | 263 | 266 | 17,900 |
2023/08/09 | 265 | 265 | 262 | 263 | 4,700 |
2023/08/08 | 267 | 267 | 260 | 261 | 30,400 |
2023/08/07 | 268 | 268 | 255 | 264 | 40,900 |
2023/08/04 | 263 | 274 | 262 | 273 | 26,300 |
2023/08/03 | 267 | 267 | 262 | 262 | 20,600 |
2023/08/02 | 269 | 273 | 268 | 268 | 10,100 |
2023/08/01 | 269 | 274 | 266 | 272 | 24,000 |
2023/07/31 | 269 | 273 | 267 | 268 | 24,200 |
2023/07/28 | 270 | 272 | 263 | 263 | 89,700 |
2023/07/27 | 277 | 277 | 272 | 274 | 23,800 |
2023/07/26 | 273 | 276 | 269 | 274 | 21,200 |
2023/07/25 | 277 | 277 | 271 | 273 | 15,100 |
2023/07/24 | 277 | 277 | 274 | 276 | 16,200 |
2023/07/21 | 268 | 274 | 267 | 272 | 20,700 |
2023/07/20 | 267 | 277 | 266 | 270 | 45,200 |
2023/07/19 | 262 | 282 | 261 | 271 | 107,900 |
2023/07/18 | 262 | 263 | 261 | 262 | 4,400 |
2023/07/14 | 265 | 265 | 259 | 261 | 17,800 |
2023/07/13 | 263 | 265 | 261 | 265 | 11,100 |
2023/07/12 | 263 | 263 | 260 | 261 | 15,700 |
2023/07/11 | 265 | 265 | 261 | 261 | 10,500 |
2023/07/10 | 265 | 266 | 260 | 263 | 21,500 |
2023/07/07 | 266 | 266 | 261 | 264 | 13,000 |
2023/07/06 | 262 | 266 | 258 | 266 | 22,900 |
2023/07/05 | 262 | 266 | 262 | 264 | 26,000 |
2023/07/04 | 266 | 266 | 262 | 263 | 21,500 |
2023/07/03 | 261 | 266 | 261 | 265 | 30,300 |
2023/06/30 | 267 | 267 | 260 | 263 | 38,500 |
2023/06/29 | 269 | 269 | 262 | 265 | 55,900 |
2023/06/28 | 264 | 271 | 260 | 267 | 137,000 |
2023/06/27 | 259 | 265 | 254 | 264 | 107,200 |