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 |
|---|---|---|---|---|---|
| 2024/07/26 | 239 | 241 | 238 | 239 | 5,400 |
| 2024/07/25 | 242 | 242 | 239 | 239 | 7,400 |
| 2024/07/24 | 242 | 242 | 240 | 242 | 6,900 |
| 2024/07/23 | 242 | 242 | 240 | 241 | 5,100 |
| 2024/07/22 | 243 | 244 | 242 | 243 | 5,900 |
| 2024/07/19 | 244 | 244 | 242 | 243 | 2,300 |
| 2024/07/18 | 241 | 243 | 241 | 243 | 4,600 |
| 2024/07/17 | 241 | 243 | 240 | 240 | 9,800 |
| 2024/07/16 | 239 | 243 | 239 | 241 | 6,400 |
| 2024/07/12 | 236 | 240 | 236 | 238 | 18,600 |
| 2024/07/11 | 238 | 238 | 235 | 236 | 48,400 |
| 2024/07/10 | 241 | 241 | 238 | 238 | 4,500 |
| 2024/07/09 | 239 | 240 | 238 | 239 | 12,800 |
| 2024/07/08 | 243 | 243 | 239 | 239 | 5,100 |
| 2024/07/05 | 239 | 242 | 239 | 241 | 7,300 |
| 2024/07/04 | 241 | 243 | 241 | 243 | 5,000 |
| 2024/07/03 | 242 | 243 | 241 | 241 | 8,600 |
| 2024/07/02 | 240 | 242 | 239 | 241 | 22,100 |
| 2024/07/01 | 242 | 242 | 239 | 240 | 2,100 |
| 2024/06/28 | 244 | 244 | 239 | 240 | 5,900 |
| 2024/06/27 | 242 | 243 | 241 | 241 | 2,800 |
| 2024/06/26 | 241 | 242 | 239 | 242 | 5,400 |
| 2024/06/25 | 240 | 241 | 239 | 241 | 4,800 |
| 2024/06/24 | 238 | 240 | 237 | 240 | 6,400 |
| 2024/06/21 | 237 | 237 | 236 | 237 | 4,300 |
| 2024/06/20 | 238 | 238 | 235 | 235 | 6,600 |
| 2024/06/19 | 235 | 236 | 234 | 236 | 27,800 |
| 2024/06/18 | 238 | 239 | 233 | 235 | 35,300 |
| 2024/06/17 | 240 | 241 | 238 | 238 | 19,300 |
| 2024/06/14 | 241 | 243 | 239 | 240 | 12,700 |
| 2024/06/13 | 241 | 243 | 241 | 242 | 7,400 |
| 2024/06/12 | 240 | 242 | 240 | 241 | 14,100 |
| 2024/06/11 | 242 | 243 | 241 | 241 | 3,700 |
| 2024/06/10 | 242 | 244 | 242 | 242 | 5,900 |
| 2024/06/07 | 244 | 244 | 238 | 240 | 50,900 |
| 2024/06/06 | 247 | 247 | 243 | 243 | 73,200 |
| 2024/06/05 | 249 | 249 | 244 | 245 | 11,700 |
| 2024/06/04 | 248 | 248 | 247 | 247 | 1,100 |
| 2024/06/03 | 244 | 253 | 244 | 248 | 13,100 |
| 2024/05/31 | 244 | 246 | 244 | 244 | 4,000 |
| 2024/05/30 | 242 | 242 | 240 | 240 | 21,200 |
| 2024/05/29 | 245 | 245 | 242 | 242 | 16,700 |
| 2024/05/28 | 243 | 246 | 241 | 243 | 23,600 |
| 2024/05/27 | 245 | 245 | 243 | 244 | 11,900 |
| 2024/05/24 | 246 | 247 | 246 | 246 | 19,600 |
| 2024/05/23 | 250 | 250 | 249 | 249 | 3,200 |
| 2024/05/22 | 250 | 252 | 250 | 251 | 11,900 |
| 2024/05/21 | 255 | 255 | 248 | 249 | 19,400 |
| 2024/05/20 | 253 | 255 | 252 | 253 | 9,100 |
| 2024/05/17 | 253 | 253 | 251 | 251 | 6,200 |
| 2024/05/16 | 259 | 259 | 251 | 252 | 9,600 |
| 2024/05/15 | 258 | 276 | 245 | 257 | 145,500 |
| 2024/05/14 | 264 | 265 | 262 | 265 | 6,200 |
| 2024/05/13 | 262 | 266 | 261 | 263 | 19,900 |
| 2024/05/10 | 265 | 265 | 262 | 262 | 9,200 |
| 2024/05/09 | 263 | 265 | 263 | 265 | 8,700 |
| 2024/05/08 | 263 | 264 | 261 | 263 | 9,500 |
| 2024/05/07 | 263 | 263 | 259 | 263 | 15,100 |
| 2024/05/02 | 260 | 261 | 260 | 261 | 3,700 |
| 2024/05/01 | 260 | 261 | 259 | 259 | 5,600 |
| 2024/04/30 | 259 | 261 | 258 | 260 | 4,200 |
| 2024/04/26 | 263 | 264 | 255 | 255 | 69,400 |
| 2024/04/25 | 261 | 264 | 261 | 264 | 6,600 |
| 2024/04/24 | 263 | 264 | 261 | 261 | 7,800 |
| 2024/04/23 | 263 | 263 | 261 | 262 | 3,800 |
| 2024/04/22 | 261 | 265 | 260 | 265 | 4,000 |
| 2024/04/19 | 264 | 266 | 259 | 259 | 33,800 |
| 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 |