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 |
|---|---|---|---|---|---|
| 2025/08/05 | 202 | 204 | 198 | 202 | 37,600 |
| 2025/08/04 | 199 | 201 | 195 | 201 | 108,800 |
| 2025/08/01 | 207 | 213 | 206 | 210 | 144,100 |
| 2025/07/31 | 204 | 205 | 202 | 205 | 29,300 |
| 2025/07/30 | 205 | 205 | 204 | 205 | 8,200 |
| 2025/07/29 | 206 | 207 | 202 | 203 | 31,300 |
| 2025/07/28 | 206 | 207 | 204 | 206 | 17,000 |
| 2025/07/25 | 201 | 206 | 201 | 205 | 43,500 |
| 2025/07/24 | 200 | 202 | 199 | 202 | 27,500 |
| 2025/07/23 | 198 | 200 | 198 | 199 | 10,700 |
| 2025/07/22 | 200 | 200 | 195 | 198 | 23,100 |
| 2025/07/18 | 199 | 200 | 198 | 199 | 8,700 |
| 2025/07/17 | 200 | 201 | 199 | 200 | 7,800 |
| 2025/07/16 | 201 | 201 | 198 | 200 | 3,900 |
| 2025/07/15 | 200 | 200 | 198 | 199 | 8,800 |
| 2025/07/14 | 199 | 200 | 198 | 199 | 5,500 |
| 2025/07/11 | 200 | 201 | 200 | 200 | 9,200 |
| 2025/07/10 | 202 | 202 | 199 | 201 | 6,400 |
| 2025/07/09 | 200 | 202 | 200 | 200 | 11,200 |
| 2025/07/08 | 196 | 199 | 196 | 198 | 6,400 |
| 2025/07/07 | 197 | 200 | 196 | 196 | 4,500 |
| 2025/07/04 | 201 | 201 | 189 | 197 | 59,800 |
| 2025/07/03 | 201 | 201 | 199 | 201 | 5,900 |
| 2025/07/02 | 200 | 201 | 199 | 199 | 38,800 |
| 2025/07/01 | 198 | 201 | 198 | 198 | 27,900 |
| 2025/06/30 | 198 | 200 | 198 | 199 | 19,100 |
| 2025/06/27 | 198 | 199 | 198 | 199 | 3,900 |
| 2025/06/26 | 199 | 200 | 197 | 199 | 11,200 |
| 2025/06/25 | 200 | 200 | 197 | 197 | 12,200 |
| 2025/06/24 | 197 | 199 | 197 | 199 | 13,000 |
| 2025/06/23 | 196 | 200 | 195 | 197 | 19,500 |
| 2025/06/20 | 200 | 200 | 198 | 198 | 2,700 |
| 2025/06/19 | 201 | 201 | 198 | 198 | 6,600 |
| 2025/06/18 | 199 | 201 | 199 | 201 | 8,500 |
| 2025/06/17 | 199 | 200 | 199 | 200 | 10,900 |
| 2025/06/16 | 200 | 201 | 199 | 199 | 10,200 |
| 2025/06/13 | 204 | 204 | 198 | 198 | 17,300 |
| 2025/06/12 | 198 | 200 | 198 | 200 | 8,600 |
| 2025/06/11 | 198 | 200 | 198 | 199 | 19,200 |
| 2025/06/10 | 195 | 198 | 195 | 198 | 6,000 |
| 2025/06/09 | 199 | 201 | 195 | 195 | 28,400 |
| 2025/06/06 | 199 | 201 | 199 | 199 | 9,500 |
| 2025/06/05 | 201 | 201 | 199 | 199 | 16,300 |
| 2025/06/04 | 199 | 202 | 199 | 202 | 3,800 |
| 2025/06/03 | 200 | 200 | 198 | 199 | 2,600 |
| 2025/06/02 | 197 | 200 | 197 | 200 | 800 |
| 2025/05/30 | 204 | 204 | 195 | 197 | 8,500 |
| 2025/05/29 | 204 | 204 | 201 | 203 | 9,000 |
| 2025/05/28 | 198 | 202 | 198 | 202 | 13,500 |
| 2025/05/27 | 198 | 199 | 197 | 198 | 10,600 |
| 2025/05/26 | 197 | 201 | 197 | 198 | 41,100 |
| 2025/05/23 | 201 | 201 | 196 | 196 | 4,800 |
| 2025/05/22 | 200 | 201 | 198 | 201 | 15,600 |
| 2025/05/21 | 194 | 200 | 191 | 200 | 80,500 |
| 2025/05/20 | 195 | 195 | 191 | 193 | 11,000 |
| 2025/05/19 | 191 | 195 | 190 | 195 | 22,600 |
| 2025/05/16 | 192 | 192 | 190 | 190 | 12,800 |
| 2025/05/15 | 191 | 192 | 185 | 191 | 59,500 |
| 2025/05/14 | 190 | 194 | 188 | 188 | 33,300 |
| 2025/05/13 | 195 | 196 | 189 | 189 | 39,400 |
| 2025/05/12 | 194 | 194 | 192 | 193 | 8,100 |
| 2025/05/09 | 192 | 194 | 192 | 192 | 15,300 |
| 2025/05/08 | 192 | 193 | 188 | 192 | 25,900 |
| 2025/05/07 | 189 | 206 | 187 | 193 | 1,046,300 |
| 2025/05/02 | 185 | 188 | 185 | 187 | 10,900 |
| 2025/05/01 | 186 | 188 | 185 | 185 | 4,100 |
| 2025/04/30 | 184 | 188 | 184 | 186 | 8,700 |
| 2025/04/28 | 186 | 186 | 183 | 183 | 16,400 |
| 2025/04/25 | 187 | 188 | 186 | 186 | 24,900 |
| 2025/04/24 | 187 | 187 | 185 | 185 | 12,500 |
| 2025/04/23 | 184 | 188 | 184 | 188 | 18,000 |
| 2025/04/22 | 182 | 191 | 180 | 184 | 100,700 |
| 2025/04/21 | 185 | 210 | 180 | 182 | 1,309,300 |
| 2025/04/18 | 176 | 190 | 176 | 187 | 72,100 |
| 2025/04/17 | 172 | 191 | 169 | 176 | 321,800 |
| 2025/04/16 | 179 | 179 | 171 | 174 | 22,100 |
| 2025/04/15 | 174 | 178 | 174 | 175 | 7,600 |
| 2025/04/14 | 175 | 179 | 173 | 174 | 48,100 |
| 2025/04/11 | 172 | 176 | 171 | 174 | 19,200 |
| 2025/04/10 | 173 | 178 | 173 | 178 | 33,700 |
| 2025/04/09 | 169 | 170 | 162 | 167 | 113,300 |
| 2025/04/08 | 170 | 187 | 165 | 174 | 1,345,000 |
| 2025/04/07 | 160 | 167 | 156 | 161 | 68,300 |
| 2025/04/04 | 184 | 202 | 168 | 173 | 961,900 |
| 2025/04/03 | 192 | 192 | 185 | 188 | 33,700 |
| 2025/04/02 | 191 | 195 | 191 | 194 | 9,700 |
| 2025/04/01 | 203 | 203 | 192 | 193 | 22,400 |
| 2025/03/31 | 205 | 206 | 197 | 199 | 16,700 |
| 2025/03/28 | 196 | 202 | 195 | 202 | 22,800 |
| 2025/03/27 | 201 | 201 | 193 | 197 | 46,500 |
| 2025/03/26 | 201 | 202 | 197 | 200 | 9,700 |
| 2025/03/25 | 199 | 202 | 197 | 201 | 17,300 |
| 2025/03/24 | 196 | 199 | 195 | 199 | 7,600 |
| 2025/03/21 | 196 | 196 | 193 | 195 | 9,400 |
| 2025/03/19 | 189 | 192 | 188 | 192 | 68,700 |
| 2025/03/18 | 189 | 191 | 189 | 189 | 12,600 |
| 2025/03/17 | 190 | 190 | 189 | 190 | 5,600 |
| 2025/03/14 | 190 | 190 | 189 | 189 | 3,700 |
| 2025/03/13 | 190 | 192 | 190 | 190 | 6,300 |
| 2025/03/12 | 190 | 191 | 190 | 191 | 2,400 |
| 2025/03/11 | 188 | 190 | 188 | 189 | 4,000 |
| 2025/03/10 | 192 | 192 | 188 | 190 | 47,400 |
| 2025/03/07 | 193 | 193 | 192 | 192 | 2,100 |
| 2025/03/06 | 191 | 192 | 191 | 192 | 7,600 |
| 2025/03/05 | 189 | 192 | 189 | 192 | 10,400 |
| 2025/03/04 | 190 | 190 | 189 | 189 | 3,200 |
| 2025/03/03 | 190 | 191 | 189 | 189 | 10,200 |
| 2025/02/28 | 190 | 191 | 188 | 188 | 19,100 |
| 2025/02/27 | 190 | 191 | 190 | 190 | 2,400 |
| 2025/02/26 | 190 | 191 | 189 | 190 | 5,600 |
| 2025/02/25 | 191 | 191 | 190 | 190 | 13,600 |
| 2025/02/21 | 188 | 191 | 187 | 191 | 6,800 |
| 2025/02/20 | 191 | 191 | 188 | 188 | 13,200 |
| 2025/02/19 | 191 | 192 | 189 | 191 | 13,000 |
| 2025/02/18 | 187 | 188 | 187 | 188 | 3,200 |
| 2025/02/17 | 192 | 192 | 186 | 186 | 15,600 |
| 2025/02/14 | 192 | 192 | 186 | 191 | 46,500 |
| 2025/02/13 | 192 | 195 | 192 | 194 | 25,700 |
| 2025/02/12 | 189 | 197 | 189 | 191 | 37,000 |
| 2025/02/10 | 187 | 189 | 187 | 189 | 7,500 |
| 2025/02/07 | 187 | 189 | 186 | 188 | 6,700 |
| 2025/02/06 | 187 | 190 | 187 | 189 | 2,200 |
| 2025/02/05 | 187 | 189 | 186 | 186 | 12,600 |
| 2025/02/04 | 191 | 191 | 187 | 187 | 4,000 |
| 2025/02/03 | 186 | 191 | 186 | 189 | 12,400 |
| 2025/01/31 | 187 | 193 | 186 | 190 | 46,000 |
| 2025/01/30 | 194 | 195 | 182 | 182 | 157,200 |
| 2025/01/29 | 194 | 198 | 193 | 198 | 8,500 |
| 2025/01/28 | 192 | 193 | 190 | 193 | 16,200 |
| 2025/01/27 | 194 | 194 | 192 | 192 | 5,100 |
| 2025/01/24 | 192 | 193 | 190 | 192 | 6,400 |
| 2025/01/23 | 192 | 192 | 190 | 190 | 5,600 |
| 2025/01/22 | 192 | 193 | 189 | 193 | 10,400 |
| 2025/01/21 | 191 | 193 | 186 | 192 | 31,500 |
| 2025/01/20 | 188 | 192 | 188 | 190 | 12,100 |
| 2025/01/17 | 191 | 193 | 186 | 188 | 39,800 |
| 2025/01/16 | 192 | 194 | 190 | 190 | 15,200 |
| 2025/01/15 | 194 | 194 | 191 | 191 | 12,600 |
| 2025/01/14 | 194 | 196 | 190 | 191 | 42,000 |
| 2025/01/10 | 197 | 199 | 196 | 196 | 10,900 |
| 2025/01/09 | 197 | 200 | 195 | 200 | 38,800 |
| 2025/01/08 | 198 | 199 | 193 | 194 | 43,700 |
| 2025/01/07 | 201 | 201 | 197 | 198 | 11,700 |
| 2025/01/06 | 199 | 201 | 197 | 198 | 28,200 |
| 2024/12/30 | 201 | 201 | 197 | 198 | 33,900 |
| 2024/12/27 | 201 | 201 | 199 | 200 | 30,000 |
| 2024/12/26 | 199 | 202 | 199 | 201 | 94,000 |
| 2024/12/25 | 206 | 207 | 199 | 199 | 95,200 |
| 2024/12/24 | 213 | 215 | 201 | 205 | 480,900 |
| 2024/12/23 | 244 | 274 | 220 | 221 | 3,356,000 |
| 2024/12/20 | 213 | 233 | 207 | 209 | 262,000 |
| 2024/12/19 | 213 | 214 | 205 | 205 | 36,200 |
| 2024/12/18 | 211 | 214 | 208 | 214 | 11,800 |
| 2024/12/17 | 215 | 217 | 210 | 210 | 18,400 |
| 2024/12/16 | 211 | 218 | 206 | 216 | 26,400 |
| 2024/12/13 | 206 | 212 | 205 | 211 | 32,300 |
| 2024/12/12 | 201 | 206 | 201 | 206 | 20,300 |
| 2024/12/11 | 203 | 207 | 202 | 203 | 10,400 |
| 2024/12/10 | 203 | 209 | 202 | 202 | 18,900 |
| 2024/12/09 | 202 | 203 | 201 | 201 | 6,700 |
| 2024/12/06 | 203 | 205 | 202 | 204 | 6,000 |
| 2024/12/05 | 200 | 204 | 200 | 203 | 26,100 |
| 2024/12/04 | 201 | 203 | 199 | 201 | 13,000 |
| 2024/12/03 | 204 | 205 | 200 | 201 | 21,800 |
| 2024/12/02 | 202 | 207 | 202 | 203 | 73,100 |
| 2024/11/29 | 204 | 205 | 198 | 202 | 12,000 |
| 2024/11/28 | 193 | 204 | 193 | 199 | 16,800 |
| 2024/11/27 | 196 | 201 | 193 | 194 | 21,800 |
| 2024/11/26 | 196 | 197 | 194 | 197 | 10,400 |
| 2024/11/25 | 199 | 202 | 196 | 196 | 26,100 |
| 2024/11/22 | 197 | 201 | 196 | 198 | 22,700 |
| 2024/11/21 | 196 | 199 | 195 | 196 | 28,200 |
| 2024/11/20 | 193 | 196 | 193 | 195 | 21,100 |
| 2024/11/19 | 188 | 193 | 188 | 191 | 74,200 |
| 2024/11/18 | 190 | 190 | 187 | 188 | 14,900 |
| 2024/11/15 | 188 | 193 | 182 | 188 | 99,800 |
| 2024/11/14 | 195 | 202 | 195 | 196 | 9,700 |
| 2024/11/13 | 194 | 218 | 191 | 201 | 153,000 |
| 2024/11/12 | 190 | 191 | 188 | 189 | 7,800 |
| 2024/11/11 | 189 | 191 | 188 | 190 | 8,100 |
| 2024/11/08 | 189 | 190 | 188 | 188 | 2,200 |
| 2024/11/07 | 190 | 191 | 188 | 191 | 13,900 |
| 2024/11/06 | 191 | 192 | 190 | 190 | 1,200 |
| 2024/11/05 | 190 | 192 | 189 | 191 | 16,900 |
| 2024/11/01 | 190 | 191 | 186 | 186 | 6,700 |
| 2024/10/31 | 184 | 191 | 184 | 191 | 17,600 |
| 2024/10/30 | 187 | 188 | 183 | 183 | 141,400 |
| 2024/10/29 | 189 | 190 | 188 | 189 | 4,600 |
| 2024/10/28 | 190 | 192 | 188 | 190 | 61,900 |
| 2024/10/25 | 190 | 190 | 188 | 188 | 11,500 |
| 2024/10/24 | 190 | 191 | 190 | 190 | 6,600 |
| 2024/10/23 | 192 | 194 | 191 | 192 | 10,200 |
| 2024/10/22 | 196 | 197 | 192 | 192 | 14,800 |
| 2024/10/21 | 195 | 196 | 194 | 196 | 3,500 |
| 2024/10/18 | 198 | 198 | 194 | 195 | 6,300 |
| 2024/10/17 | 195 | 196 | 195 | 196 | 3,400 |
| 2024/10/16 | 195 | 197 | 194 | 195 | 12,500 |
| 2024/10/15 | 196 | 197 | 194 | 195 | 8,500 |
| 2024/10/11 | 197 | 197 | 196 | 196 | 7,400 |
| 2024/10/10 | 197 | 197 | 192 | 196 | 23,700 |