日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 15,320 15,900 15,320 15,870 242
2008/12/29 14,930 15,800 14,930 15,470 385
2008/12/26 15,800 16,500 14,800 14,800 1,533
2008/12/25 15,300 16,100 15,100 16,000 414
2008/12/24 15,900 16,080 15,440 15,700 377
2008/12/22 15,900 16,200 15,600 16,120 471
2008/12/19 16,550 16,580 15,900 15,980 432
2008/12/18 15,540 16,690 15,540 15,900 441
2008/12/17 16,000 16,540 15,600 16,300 382
2008/12/16 16,190 16,550 15,120 15,600 1,225
2008/12/15 16,520 17,300 16,010 16,990 476
2008/12/12 17,000 17,600 16,320 16,330 850
2008/12/11 16,750 18,200 16,740 18,000 1,068
2008/12/10 16,100 17,980 16,100 16,950 994
2008/12/09 15,920 16,680 15,920 16,490 335
2008/12/08 16,380 16,970 15,680 16,120 792
2008/12/05 15,000 16,000 15,000 15,980 576
2008/12/04 15,400 15,980 15,200 15,200 1,056
2008/12/03 16,210 17,000 14,900 15,010 1,181
2008/12/02 15,360 16,450 15,180 16,200 1,022
2008/12/01 15,510 17,470 15,510 16,360 3,133
2008/11/28 13,620 15,470 13,500 15,470 744
2008/11/27 13,010 13,700 12,800 13,470 391
2008/11/26 12,800 13,200 12,400 12,700 870
2008/11/25 14,110 14,300 12,500 12,760 733
2008/11/21 11,000 13,310 11,000 13,310 1,551
2008/11/20 14,310 14,310 12,110 12,400 936
2008/11/19 15,540 15,570 13,800 14,110 714
2008/11/18 15,180 16,290 15,180 15,700 609
2008/11/17 17,000 17,480 15,590 15,780 1,039
2008/11/14 18,600 19,000 17,000 17,290 1,254
2008/11/13 19,470 20,070 17,300 18,400 4,310
2008/11/12 18,070 18,070 18,070 18,070 125
2008/11/11 16,070 16,070 16,070 16,070 149
2008/11/10 13,470 14,070 13,470 14,070 583
2008/11/07 11,200 12,820 11,200 12,070 574
2008/11/06 12,880 14,020 12,350 12,400 801
2008/11/05 12,700 13,920 12,010 13,880 1,220
2008/11/04 12,770 13,440 11,500 12,490 910
2008/10/31 11,000 12,770 10,520 12,440 1,037
2008/10/30 10,310 10,800 9,860 10,800 1,736
2008/10/29 10,520 10,890 9,610 9,790 1,504
2008/10/28 9,510 9,810 9,150 9,800 1,177
2008/10/27 10,000 10,500 9,550 9,800 1,262
2008/10/24 12,170 12,210 10,000 10,000 1,311
2008/10/23 11,800 12,100 11,200 11,570 717
2008/10/22 12,000 12,800 11,600 12,400 1,701
2008/10/21 12,030 13,500 12,000 12,190 2,023
2008/10/20 12,570 13,020 12,000 12,180 1,348
2008/10/17 13,270 13,430 12,500 12,770 1,243
2008/10/16 11,500 14,000 11,500 12,470 2,872
2008/10/15 11,150 12,750 10,750 12,750 2,480
2008/10/14 10,750 10,750 10,750 10,750 184
2008/10/10 9,150 9,750 9,150 9,750 2,725
2008/10/09 10,970 12,200 10,370 11,150 2,200
2008/10/08 12,370 12,500 12,370 12,370 793
2008/10/07 14,360 14,370 14,360 14,370 1,125
2008/10/06 17,600 17,700 16,200 16,360 1,485
2008/10/03 18,370 18,400 16,710 18,200 1,773
2008/10/02 22,160 22,450 18,570 18,570 2,116
2008/10/01 22,160 22,160 21,000 21,570 1,775
2008/09/30 19,940 21,510 19,940 20,060 3,066
2008/09/29 25,600 26,300 22,900 22,940 1,947
2008/09/26 27,210 27,300 25,200 25,900 1,621
2008/09/25 25,390 27,180 25,280 26,610 870
2008/09/24 29,490 30,500 28,600 29,590 1,999
2008/09/22 29,000 30,900 28,550 29,210 2,591
2008/09/19 30,700 30,750 28,900 30,000 1,612
2008/09/18 27,780 30,800 25,000 27,590 3,671
2008/09/17 30,600 31,500 27,200 27,770 1,727
2008/09/16 29,600 31,900 29,600 29,600 2,010
2008/09/12 33,500 33,850 32,200 33,600 1,088
2008/09/11 34,900 34,900 31,800 33,500 2,079
2008/09/10 26,400 30,900 25,500 30,900 1,606
2008/09/09 27,900 27,900 27,900 27,900 264
2008/09/08 24,600 24,900 24,600 24,900 461
2008/09/05 21,000 22,370 20,700 21,900 957
2008/09/04 23,500 24,710 20,400 22,100 1,532
2008/09/03 27,700 27,700 23,400 23,400 892
2008/09/02 27,900 28,400 25,020 26,200 531
2008/09/01 28,110 28,200 27,500 28,020 348
2008/08/29 28,070 28,240 27,120 27,810 580
2008/08/28 28,250 28,260 26,820 27,770 923
2008/08/27 29,110 29,500 27,810 28,250 942
2008/08/26 29,000 30,500 29,000 29,860 220
2008/08/25 29,400 30,800 29,400 29,900 399
2008/08/22 30,500 31,000 27,700 28,500 1,539
2008/08/21 29,460 31,500 28,400 31,500 985
2008/08/20 28,100 29,440 27,450 29,440 456
2008/08/19 28,590 28,590 27,390 27,800 926
2008/08/18 28,600 29,000 27,600 28,290 1,255
2008/08/15 30,200 30,550 26,520 27,560 1,445
2008/08/14 29,300 30,200 29,300 29,300 1,457
2008/08/13 34,500 35,000 31,400 33,300 1,162
2008/08/12 35,900 35,950 34,300 34,650 573
2008/08/11 36,050 37,900 35,300 35,950 375
2008/08/08 35,450 36,700 34,100 35,750 650
2008/08/07 36,000 37,300 35,300 35,850 615
2008/08/06 36,400 38,000 35,600 38,000 836
2008/08/05 36,550 38,000 35,200 35,200 1,561
2008/08/04 39,200 39,200 39,200 39,200 151
2008/08/01 46,000 46,000 43,200 43,200 246
2008/07/31 48,950 49,300 46,100 47,200 403
2008/07/30 48,450 48,900 46,450 48,150 436
2008/07/29 47,850 48,000 46,300 47,250 335
2008/07/28 50,000 50,000 45,200 48,250 884
2008/07/25 43,800 47,000 42,350 46,300 1,418
2008/07/24 41,900 43,450 40,900 43,400 800
2008/07/23 40,400 41,400 39,600 40,650 363
2008/07/22 39,350 39,950 36,800 39,300 1,004
2008/07/18 40,050 40,500 39,300 39,750 413
2008/07/17 40,200 41,400 39,200 39,250 509
2008/07/16 39,100 40,050 38,550 39,850 552
2008/07/15 39,650 40,250 39,200 39,500 836
2008/07/14 39,650 40,500 39,200 39,600 479
2008/07/11 40,250 40,600 39,550 39,600 529
2008/07/10 38,300 41,400 38,300 41,100 549
2008/07/09 40,100 42,400 39,350 39,500 1,423
2008/07/08 41,700 42,100 39,200 39,750 798
2008/07/07 41,000 42,900 40,100 42,100 546
2008/07/04 42,050 43,100 40,450 40,600 597
2008/07/03 43,950 44,000 41,300 43,250 949
2008/07/02 46,800 46,800 44,500 45,000 421
2008/07/01 46,800 47,850 46,750 46,800 296
2008/06/30 48,350 48,350 46,600 47,050 602
2008/06/27 45,000 46,800 44,800 46,750 983
2008/06/26 46,700 49,500 46,500 46,550 909
2008/06/25 50,500 50,500 46,050 46,450 1,539
2008/06/24 51,800 51,900 50,900 50,900 447
2008/06/23 53,100 53,400 50,400 52,200 793
2008/06/20 53,000 54,100 50,800 54,100 996
2008/06/19 58,000 58,000 51,600 53,100 1,390
2008/06/18 57,500 58,200 55,800 56,600 2,449
2008/06/17 51,000 55,500 50,600 55,500 1,813
2008/06/16 50,000 51,200 49,250 50,500 651
2008/06/13 50,600 50,900 48,450 49,500 1,472
2008/06/12 52,000 52,700 51,600 52,100 925
2008/06/11 54,500 54,600 51,700 52,900 1,152
2008/06/10 54,500 56,900 52,600 52,600 1,488
2008/06/09 54,500 57,500 51,600 54,200 1,795
2008/06/06 58,200 59,400 53,200 54,500 2,607
2008/06/05 60,400 61,700 57,600 57,600 1,909
2008/06/04 66,200 66,200 61,600 62,600 2,475
2008/06/03 71,000 71,000 64,600 65,200 3,322
2008/06/02 72,300 72,500 67,800 70,000 1,702
2008/05/30 75,300 76,000 72,000 72,200 1,227
2008/05/29 72,900 76,400 70,300 74,300 1,137
2008/05/28 76,500 79,900 72,700 72,700 1,874
2008/05/27 72,000 80,000 72,000 76,000 3,739
2008/05/26 78,700 83,500 70,100 72,000 5,211
2008/05/23 73,200 73,700 70,900 73,700 2,392
2008/05/22 63,000 68,700 62,700 68,700 1,289
2008/05/21 64,000 66,000 63,100 63,700 1,400
2008/05/20 70,500 70,600 66,000 66,000 2,743
2008/05/19 61,000 65,600 61,000 65,600 1,131
2008/05/16 60,500 60,900 59,400 60,600 1,478
2008/05/15 61,000 61,300 59,100 59,100 2,193
2008/05/14 59,400 60,800 58,500 59,900 1,504
2008/05/13 61,500 61,600 58,800 59,400 1,389
2008/05/12 50,400 58,500 50,000 58,500 1,246
2008/05/09 59,800 59,800 53,300 53,500 1,230
2008/05/08 62,000 62,600 58,100 58,300 1,097
2008/05/07 59,900 63,800 59,900 62,200 991
2008/05/02 57,100 60,000 57,100 59,000 1,348
2008/05/01 58,100 58,100 54,100 56,000 2,061
2008/04/30 49,100 53,100 49,100 53,100 1,655
2008/04/28 47,000 49,050 47,000 49,050 921
2008/04/25 45,050 46,500 45,000 45,050 1,111
2008/04/24 43,100 44,350 42,550 43,900 755
2008/04/23 42,600 43,000 41,800 42,850 491
2008/04/22 42,900 42,950 42,200 42,900 380
2008/04/21 42,550 43,100 42,000 42,800 593
2008/04/18 42,150 42,500 40,500 42,000 670
2008/04/17 41,000 42,300 41,000 42,000 658
2008/04/16 39,650 41,000 39,050 40,400 1,042
2008/04/15 37,700 38,950 37,000 38,900 790
2008/04/14 36,050 37,950 36,000 37,300 1,404
2008/04/11 35,800 36,800 35,650 36,450 1,002
2008/04/10 36,350 37,150 35,200 35,650 943
2008/04/09 37,100 37,900 36,000 36,350 1,388
2008/04/08 38,200 38,750 37,050 37,500 779
2008/04/07 38,150 39,250 37,650 38,600 700
2008/04/04 38,100 38,750 37,650 38,050 976
2008/04/03 39,150 39,950 39,000 39,100 697
2008/04/02 38,000 40,500 37,650 40,300 948
2008/04/01 36,750 37,500 36,650 36,950 748
2008/03/31 36,850 37,550 36,000 36,700 1,987
2008/03/28 38,850 38,850 38,850 38,850 528
2008/03/27 34,850 34,850 34,850 34,850 160
2008/03/26 33,500 33,600 29,250 30,850 1,793
2008/03/25 34,150 34,300 33,500 33,750 1,050
2008/03/24 34,050 35,400 33,500 33,800 1,304
2008/03/21 35,100 35,400 33,450 34,000 1,130
2008/03/19 36,200 36,950 33,950 35,050 511
2008/03/18 34,800 35,200 34,000 35,000 516
2008/03/17 35,550 35,950 33,900 34,300 808
2008/03/14 37,800 38,250 34,900 35,150 1,447
2008/03/13 40,850 40,900 38,200 38,900 759
2008/03/12 41,750 43,150 40,500 40,850 396
2008/03/11 39,300 41,400 39,050 41,350 817
2008/03/10 44,500 44,500 40,800 40,800 718
2008/03/07 47,600 47,750 44,400 44,800 666
2008/03/06 47,600 49,000 47,600 48,400 153
2008/03/05 48,400 48,500 47,250 47,500 567
2008/03/04 48,800 49,500 47,500 49,050 597
2008/03/03 48,500 49,400 48,150 48,800 463
2008/02/29 50,400 50,400 48,800 49,900 373
2008/02/28 49,800 50,800 49,650 50,600 254
2008/02/27 49,200 50,600 49,200 50,200 349
2008/02/26 50,100 50,100 48,800 48,800 450
2008/02/25 49,900 50,200 49,300 49,900 200
2008/02/22 49,800 49,800 48,200 48,900 364
2008/02/21 48,000 50,000 48,000 49,750 471
2008/02/20 51,500 51,500 47,600 47,600 963
2008/02/19 51,300 51,600 50,300 50,900 759
2008/02/18 52,500 52,500 50,800 50,800 447
2008/02/15 50,100 51,500 49,850 51,000 341
2008/02/14 50,300 51,700 49,750 49,850 519
2008/02/13 49,550 51,200 49,300 50,100 453
2008/02/12 50,000 50,700 48,400 49,450 854
2008/02/08 51,500 51,900 50,500 50,600 324
2008/02/07 50,300 51,500 49,900 51,500 555
2008/02/06 49,600 50,700 49,200 49,850 818
2008/02/05 50,400 51,200 49,000 50,600 745
2008/02/04 58,200 58,400 53,400 53,400 920
2008/02/01 60,600 62,100 57,900 58,400 324
2008/01/31 58,300 61,200 56,100 61,100 421
2008/01/30 58,400 60,500 58,000 58,300 473
2008/01/29 55,000 57,700 54,100 57,400 415
2008/01/28 53,500 56,700 53,300 55,000 675
2008/01/25 50,200 53,400 50,200 53,400 541
2008/01/24 48,700 50,900 48,400 49,350 971
2008/01/23 52,600 52,600 48,100 48,300 581
2008/01/22 50,500 50,700 48,000 48,600 981
2008/01/21 53,500 56,000 52,500 53,000 1,429
2008/01/18 49,000 53,500 48,000 53,400 2,010
2008/01/17 48,800 51,300 48,400 50,800 3,575
2008/01/16 49,200 49,200 49,200 49,200 156
2008/01/15 54,700 54,800 54,200 54,200 548
2008/01/11 64,700 64,700 59,200 59,200 941
2008/01/10 65,400 66,000 64,200 64,200 494
2008/01/09 64,000 66,400 63,600 65,900 761
2008/01/08 64,000 65,000 63,800 64,100 1,197
2008/01/07 65,700 65,700 63,000 63,500 1,021
2008/01/04 68,700 70,200 67,500 67,700 457

このページの先頭へ