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 |
|---|---|---|---|---|---|
| 2026/02/13 | 242 | 254 | 236 | 240 | 88,300 |
| 2026/02/12 | 239 | 239 | 236 | 238 | 24,800 |
| 2026/02/10 | 240 | 240 | 238 | 239 | 13,800 |
| 2026/02/09 | 243 | 246 | 239 | 241 | 33,000 |
| 2026/02/06 | 242 | 242 | 240 | 240 | 45,100 |
| 2026/02/05 | 244 | 244 | 243 | 244 | 9,200 |
| 2026/02/04 | 240 | 244 | 234 | 244 | 26,400 |
| 2026/02/03 | 242 | 242 | 240 | 242 | 10,100 |
| 2026/02/02 | 244 | 244 | 242 | 242 | 12,500 |
| 2026/01/30 | 242 | 244 | 242 | 243 | 18,200 |
| 2026/01/29 | 241 | 251 | 240 | 241 | 19,600 |
| 2026/01/28 | 243 | 243 | 240 | 241 | 8,700 |
| 2026/01/27 | 246 | 246 | 235 | 240 | 48,800 |
| 2026/01/26 | 246 | 246 | 237 | 241 | 14,900 |
| 2026/01/23 | 249 | 250 | 244 | 244 | 20,600 |
| 2026/01/22 | 241 | 252 | 241 | 245 | 56,700 |
| 2026/01/21 | 242 | 242 | 240 | 241 | 10,600 |
| 2026/01/20 | 244 | 244 | 242 | 243 | 22,300 |
| 2026/01/19 | 246 | 246 | 243 | 244 | 22,400 |
| 2026/01/16 | 244 | 245 | 243 | 244 | 11,300 |
| 2026/01/15 | 243 | 243 | 242 | 243 | 9,400 |
| 2026/01/14 | 241 | 243 | 241 | 243 | 15,100 |
| 2026/01/13 | 242 | 243 | 241 | 243 | 6,300 |
| 2026/01/09 | 241 | 242 | 240 | 242 | 2,400 |
| 2026/01/08 | 241 | 242 | 240 | 241 | 6,100 |
| 2026/01/07 | 242 | 242 | 239 | 242 | 13,300 |
| 2026/01/06 | 240 | 241 | 236 | 240 | 20,800 |
| 2026/01/05 | 243 | 243 | 241 | 241 | 11,000 |
| 2025/12/30 | 244 | 244 | 242 | 242 | 3,400 |
| 2025/12/29 | 242 | 245 | 241 | 244 | 22,000 |
| 2025/12/26 | 241 | 242 | 240 | 240 | 19,200 |
| 2025/12/25 | 238 | 242 | 238 | 241 | 32,600 |
| 2025/12/24 | 241 | 242 | 238 | 239 | 15,500 |
| 2025/12/23 | 238 | 242 | 238 | 239 | 8,500 |
| 2025/12/22 | 244 | 244 | 237 | 238 | 13,200 |
| 2025/12/19 | 243 | 243 | 240 | 241 | 16,400 |
| 2025/12/18 | 241 | 245 | 237 | 241 | 30,200 |
| 2025/12/17 | 238 | 242 | 236 | 239 | 21,300 |
| 2025/12/16 | 238 | 238 | 236 | 236 | 3,800 |
| 2025/12/15 | 240 | 241 | 238 | 239 | 35,900 |
| 2025/12/12 | 239 | 239 | 236 | 239 | 12,000 |
| 2025/12/11 | 241 | 241 | 238 | 239 | 17,900 |
| 2025/12/10 | 241 | 243 | 240 | 241 | 6,400 |
| 2025/12/09 | 241 | 242 | 240 | 241 | 9,200 |
| 2025/12/08 | 240 | 243 | 240 | 242 | 4,400 |
| 2025/12/05 | 241 | 243 | 241 | 242 | 7,000 |
| 2025/12/04 | 242 | 243 | 242 | 242 | 7,500 |
| 2025/12/03 | 242 | 242 | 241 | 242 | 6,000 |
| 2025/12/02 | 245 | 245 | 242 | 242 | 6,100 |
| 2025/12/01 | 245 | 245 | 228 | 244 | 26,100 |
| 2025/11/28 | 244 | 246 | 242 | 244 | 34,600 |
| 2025/11/27 | 248 | 251 | 244 | 244 | 47,500 |
| 2025/11/26 | 241 | 246 | 238 | 246 | 135,500 |
| 2025/11/25 | 237 | 242 | 237 | 240 | 19,000 |
| 2025/11/21 | 235 | 242 | 232 | 238 | 107,200 |
| 2025/11/20 | 239 | 239 | 231 | 235 | 26,800 |
| 2025/11/19 | 234 | 236 | 234 | 236 | 4,300 |
| 2025/11/18 | 239 | 239 | 233 | 234 | 29,500 |
| 2025/11/17 | 249 | 249 | 240 | 240 | 36,500 |
| 2025/11/14 | 244 | 244 | 241 | 243 | 9,800 |
| 2025/11/13 | 241 | 249 | 238 | 245 | 37,500 |
| 2025/11/12 | 238 | 240 | 235 | 238 | 23,800 |
| 2025/11/11 | 237 | 237 | 235 | 236 | 10,400 |
| 2025/11/10 | 233 | 236 | 233 | 235 | 25,300 |
| 2025/11/07 | 233 | 233 | 232 | 232 | 1,100 |
| 2025/11/06 | 231 | 235 | 230 | 233 | 8,900 |
| 2025/11/05 | 232 | 232 | 232 | 232 | 3,600 |
| 2025/11/04 | 232 | 236 | 229 | 232 | 32,200 |
| 2025/10/31 | 233 | 235 | 232 | 232 | 11,000 |
| 2025/10/30 | 231 | 235 | 231 | 234 | 9,600 |
| 2025/10/29 | 237 | 237 | 233 | 233 | 22,400 |
| 2025/10/28 | 236 | 237 | 235 | 236 | 8,200 |
| 2025/10/27 | 235 | 238 | 235 | 237 | 9,200 |
| 2025/10/24 | 235 | 237 | 234 | 235 | 19,300 |
| 2025/10/23 | 235 | 235 | 233 | 235 | 12,300 |
| 2025/10/22 | 234 | 237 | 233 | 236 | 17,900 |
| 2025/10/21 | 237 | 238 | 234 | 235 | 27,000 |
| 2025/10/20 | 236 | 237 | 235 | 235 | 22,600 |
| 2025/10/17 | 236 | 239 | 231 | 239 | 15,500 |
| 2025/10/16 | 236 | 236 | 232 | 235 | 15,600 |
| 2025/10/15 | 235 | 237 | 235 | 235 | 8,100 |
| 2025/10/14 | 233 | 239 | 233 | 237 | 32,900 |
| 2025/10/10 | 240 | 240 | 235 | 236 | 46,900 |
| 2025/10/09 | 241 | 241 | 240 | 240 | 10,500 |
| 2025/10/08 | 241 | 241 | 238 | 239 | 17,400 |
| 2025/10/07 | 240 | 241 | 238 | 240 | 18,900 |
| 2025/10/06 | 242 | 246 | 240 | 240 | 40,800 |
| 2025/10/03 | 238 | 240 | 236 | 240 | 40,000 |
| 2025/10/02 | 233 | 236 | 233 | 235 | 19,400 |
| 2025/10/01 | 238 | 238 | 233 | 234 | 49,600 |
| 2025/09/30 | 240 | 241 | 237 | 239 | 34,600 |
| 2025/09/29 | 245 | 245 | 238 | 240 | 68,600 |
| 2025/09/26 | 237 | 243 | 237 | 240 | 142,700 |
| 2025/09/25 | 244 | 249 | 237 | 244 | 209,900 |
| 2025/09/24 | 244 | 248 | 234 | 245 | 245,600 |
| 2025/09/22 | 241 | 247 | 230 | 244 | 509,000 |
| 2025/09/19 | 262 | 283 | 242 | 251 | 2,595,700 |
| 2025/09/18 | 216 | 217 | 216 | 217 | 12,100 |
| 2025/09/17 | 221 | 221 | 216 | 217 | 16,600 |
| 2025/09/16 | 220 | 222 | 218 | 221 | 29,900 |
| 2025/09/12 | 216 | 219 | 216 | 219 | 34,000 |
| 2025/09/11 | 215 | 217 | 213 | 215 | 13,200 |
| 2025/09/10 | 217 | 217 | 213 | 215 | 13,400 |
| 2025/09/09 | 215 | 216 | 214 | 216 | 15,600 |
| 2025/09/08 | 218 | 219 | 212 | 215 | 51,200 |
| 2025/09/05 | 212 | 214 | 212 | 213 | 15,900 |
| 2025/09/04 | 217 | 218 | 207 | 213 | 30,200 |
| 2025/09/03 | 217 | 219 | 214 | 217 | 38,600 |
| 2025/09/02 | 212 | 219 | 212 | 217 | 46,000 |
| 2025/09/01 | 213 | 213 | 211 | 213 | 16,200 |
| 2025/08/29 | 208 | 214 | 208 | 213 | 47,100 |
| 2025/08/28 | 207 | 208 | 205 | 208 | 13,900 |
| 2025/08/27 | 207 | 207 | 205 | 207 | 13,000 |
| 2025/08/26 | 207 | 207 | 205 | 207 | 8,000 |
| 2025/08/25 | 206 | 207 | 205 | 207 | 18,600 |
| 2025/08/22 | 206 | 207 | 205 | 207 | 18,500 |
| 2025/08/21 | 205 | 208 | 203 | 207 | 37,700 |
| 2025/08/20 | 205 | 205 | 203 | 203 | 14,600 |
| 2025/08/19 | 204 | 204 | 200 | 204 | 21,800 |
| 2025/08/18 | 204 | 206 | 201 | 206 | 45,200 |
| 2025/08/15 | 203 | 203 | 202 | 202 | 13,500 |
| 2025/08/14 | 201 | 205 | 201 | 203 | 18,000 |
| 2025/08/13 | 201 | 203 | 201 | 203 | 4,800 |
| 2025/08/12 | 201 | 203 | 200 | 202 | 29,500 |
| 2025/08/08 | 199 | 203 | 199 | 201 | 13,400 |
| 2025/08/07 | 202 | 203 | 198 | 199 | 27,500 |
| 2025/08/06 | 203 | 203 | 196 | 202 | 46,100 |
| 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 |