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
2009/12/30 18,430 18,430 17,740 17,800 194
2009/12/29 18,000 18,300 18,000 18,250 246
2009/12/28 18,680 18,680 18,100 18,100 330
2009/12/25 18,200 18,900 18,000 18,690 438
2009/12/24 18,010 18,550 18,010 18,350 421
2009/12/22 17,600 18,000 17,400 17,950 357
2009/12/21 17,200 17,800 17,190 17,420 222
2009/12/18 17,600 17,600 16,800 17,080 287
2009/12/17 17,820 17,820 17,230 17,400 200
2009/12/16 17,990 18,400 17,100 17,650 364
2009/12/15 16,990 18,200 16,790 18,000 501
2009/12/14 17,100 17,150 16,350 16,790 259
2009/12/11 16,440 16,900 16,410 16,700 581
2009/12/10 17,000 17,520 16,640 16,640 434
2009/12/09 17,060 17,630 16,910 17,360 211
2009/12/08 17,910 18,110 17,390 17,390 527
2009/12/07 18,500 18,650 18,210 18,510 436
2009/12/04 18,490 18,690 18,000 18,540 345
2009/12/03 18,380 18,900 18,100 18,890 653
2009/12/02 17,740 18,250 17,480 17,980 387
2009/12/01 17,430 18,000 16,750 17,750 1,034
2009/11/30 16,880 18,000 16,680 17,630 828
2009/11/27 17,390 17,970 17,360 17,880 260
2009/11/26 17,350 18,350 17,100 18,190 353
2009/11/25 16,980 17,840 16,980 17,550 395
2009/11/24 19,210 19,610 16,520 16,850 1,637
2009/11/20 16,210 18,010 16,020 18,010 535
2009/11/19 16,800 16,800 15,090 15,810 1,278
2009/11/18 17,700 18,090 15,810 16,200 1,106
2009/11/17 18,390 18,390 17,380 17,720 1,797
2009/11/16 20,190 20,190 17,990 17,990 1,043
2009/11/13 20,390 20,800 19,760 19,990 1,149
2009/11/12 21,380 21,380 19,900 20,090 1,312
2009/11/11 23,490 23,590 21,390 21,390 2,559
2009/11/10 23,610 24,610 23,610 24,390 348
2009/11/09 24,200 24,200 23,660 23,910 537
2009/11/06 25,000 25,000 24,480 24,500 230
2009/11/05 25,000 25,400 24,750 24,930 208
2009/11/04 25,100 25,360 24,900 25,290 251
2009/11/02 25,580 25,580 24,520 25,390 381
2009/10/30 25,550 25,600 24,910 25,280 283
2009/10/29 24,820 25,480 24,300 24,950 335
2009/10/28 25,410 25,630 24,910 25,340 374
2009/10/27 26,420 26,490 24,940 25,400 835
2009/10/26 25,510 25,910 25,200 25,820 209
2009/10/23 26,100 26,400 25,490 25,490 814
2009/10/22 26,270 26,470 25,900 26,400 309
2009/10/21 26,940 27,000 26,000 26,920 265
2009/10/20 27,500 28,350 26,940 27,240 626
2009/10/19 26,280 27,140 26,280 26,910 525
2009/10/16 28,270 28,270 27,300 27,480 89
2009/10/15 28,000 28,700 27,970 27,970 406
2009/10/14 27,850 27,850 26,600 27,400 284
2009/10/13 28,320 28,340 27,060 27,840 382
2009/10/09 28,730 28,900 28,120 28,330 260
2009/10/08 27,790 28,450 26,600 28,440 355
2009/10/07 26,600 27,900 26,500 27,900 371
2009/10/06 26,000 27,090 25,640 26,800 442
2009/10/05 24,800 26,200 24,800 26,140 800
2009/10/02 23,450 26,550 23,000 26,000 1,409
2009/10/01 25,100 25,300 23,500 23,500 871
2009/09/30 27,450 27,450 25,700 25,700 398
2009/09/29 27,050 27,990 27,050 27,750 265
2009/09/28 27,600 27,700 26,100 27,170 443
2009/09/25 28,300 28,800 27,800 27,810 508
2009/09/24 28,200 29,710 28,200 29,000 498
2009/09/18 29,400 29,500 28,200 28,890 705
2009/09/17 30,000 30,100 29,000 29,540 733
2009/09/16 29,300 30,100 28,800 29,900 587
2009/09/15 30,950 30,950 29,000 29,600 808
2009/09/14 34,350 34,750 30,100 31,850 2,441
2009/09/11 30,000 32,750 30,000 32,750 3,677
2009/09/10 29,050 29,780 28,500 29,750 551
2009/09/09 28,300 28,500 28,150 28,150 277
2009/09/08 28,200 28,580 28,200 28,290 238
2009/09/07 29,000 29,180 28,300 28,350 436
2009/09/04 28,300 28,900 28,200 28,750 195
2009/09/03 28,200 28,990 28,150 28,990 139
2009/09/02 28,500 28,560 28,110 28,540 287
2009/09/01 29,490 29,700 28,900 29,100 270
2009/08/31 29,200 29,800 29,140 29,510 296
2009/08/28 29,940 30,250 29,400 29,400 241
2009/08/27 30,050 30,200 29,330 30,050 555
2009/08/26 29,890 30,300 29,640 30,100 511
2009/08/25 28,800 29,410 28,800 29,290 210
2009/08/24 28,900 29,660 28,600 28,750 542
2009/08/21 28,500 28,780 27,500 28,360 344
2009/08/20 28,330 28,990 28,300 28,620 251
2009/08/19 28,800 29,090 28,020 28,630 365
2009/08/18 28,050 29,100 28,050 28,500 371
2009/08/17 30,100 30,500 28,910 29,020 529
2009/08/14 30,100 30,800 29,900 30,100 568
2009/08/13 31,000 31,500 29,000 30,350 1,122
2009/08/12 28,420 30,000 28,000 29,890 1,031
2009/08/11 28,180 28,700 28,020 28,120 320
2009/08/10 27,520 28,800 27,520 28,470 559
2009/08/07 27,640 28,500 27,000 27,500 368
2009/08/06 28,020 28,490 27,610 27,940 263
2009/08/05 28,730 28,730 28,100 28,290 459
2009/08/04 30,050 30,300 28,100 28,730 692
2009/08/03 30,050 30,050 29,200 29,750 576
2009/07/31 27,080 29,500 27,080 29,000 1,220
2009/07/30 28,630 28,880 27,800 28,880 381
2009/07/29 28,050 28,390 27,500 28,330 501
2009/07/28 29,080 29,080 27,300 28,050 458
2009/07/27 28,220 28,640 27,600 28,480 745
2009/07/24 27,230 27,890 27,080 27,620 618
2009/07/23 27,050 27,290 26,600 26,930 917
2009/07/22 27,830 27,990 26,810 27,110 705
2009/07/21 27,000 27,900 26,470 27,530 779
2009/07/17 26,830 26,950 26,100 26,380 774
2009/07/16 28,280 29,000 26,050 26,790 1,764
2009/07/15 26,200 28,500 25,910 27,680 982
2009/07/14 26,280 27,390 24,800 26,100 912
2009/07/13 26,580 27,170 25,380 25,380 1,363
2009/07/10 29,000 29,690 28,000 28,380 810
2009/07/09 28,870 32,200 28,300 29,390 1,031
2009/07/08 30,050 30,150 28,500 29,170 1,179
2009/07/07 31,200 31,850 30,750 31,050 643
2009/07/06 32,150 32,150 31,100 31,350 819
2009/07/03 31,100 32,750 30,600 32,500 834
2009/07/02 32,100 32,850 32,000 32,300 508
2009/07/01 32,600 33,150 31,850 32,400 458
2009/06/30 33,500 33,900 32,000 32,450 777
2009/06/29 32,500 33,500 31,650 32,300 1,390
2009/06/26 31,500 32,900 31,300 31,950 1,048
2009/06/25 29,360 31,300 29,360 30,300 960
2009/06/24 30,100 30,600 28,610 29,200 1,015
2009/06/23 31,000 31,200 29,850 30,500 1,676
2009/06/22 27,600 32,100 27,600 32,100 2,194
2009/06/19 31,350 32,550 28,710 29,100 1,465
2009/06/18 32,500 32,800 29,600 30,550 1,858
2009/06/17 32,200 34,800 32,200 32,900 1,602
2009/06/16 35,300 35,500 32,500 33,000 3,173
2009/06/15 35,450 37,600 33,600 36,500 2,880
2009/06/12 34,950 36,500 33,250 34,350 2,935
2009/06/11 38,500 39,300 32,000 35,750 6,988
2009/06/10 33,300 35,300 32,700 35,300 2,554
2009/06/09 29,200 31,300 28,500 31,300 2,207
2009/06/08 26,900 28,300 26,650 28,300 1,364
2009/06/05 25,110 26,300 24,700 25,300 770
2009/06/04 23,590 25,310 23,110 24,210 704
2009/06/03 24,000 24,000 23,250 23,670 689
2009/06/02 24,920 24,920 23,440 23,980 762
2009/06/01 21,900 23,420 21,400 23,420 898
2009/05/29 22,300 23,430 21,900 22,350 702
2009/05/28 21,590 22,700 21,060 22,100 853
2009/05/27 23,000 23,600 21,600 21,700 1,081
2009/05/26 21,600 22,550 21,320 22,400 785
2009/05/25 20,690 22,000 20,690 21,200 681
2009/05/22 20,500 20,850 20,330 20,600 458
2009/05/21 21,580 21,940 20,600 20,800 569
2009/05/20 21,150 23,550 20,800 21,280 3,812
2009/05/19 20,730 21,050 20,130 20,550 403
2009/05/18 20,190 20,300 19,990 20,130 215
2009/05/15 20,100 20,550 20,050 20,250 312
2009/05/14 20,800 20,800 20,010 20,370 282
2009/05/13 21,300 21,400 20,700 21,250 134
2009/05/12 21,560 21,560 19,300 21,000 482
2009/05/11 22,040 22,170 21,330 21,700 556
2009/05/08 21,200 21,740 21,000 21,740 362
2009/05/07 21,740 22,100 21,350 21,800 767
2009/05/01 20,420 20,420 19,520 20,240 261
2009/04/30 18,930 19,970 18,930 19,920 420
2009/04/28 20,800 20,800 19,300 19,330 715
2009/04/27 20,320 20,690 19,870 20,210 203
2009/04/24 20,020 20,890 19,800 19,820 269
2009/04/23 21,490 21,490 19,350 20,320 799
2009/04/22 23,300 23,300 21,000 21,310 1,630
2009/04/21 21,000 23,600 19,610 23,600 1,856
2009/04/20 20,800 20,800 20,500 20,800 865
2009/04/17 18,900 19,600 18,400 18,800 1,669
2009/04/16 22,700 24,360 20,600 20,600 1,553
2009/04/15 21,200 23,600 20,800 23,600 3,175
2009/04/14 20,600 20,600 18,700 20,600 2,259
2009/04/13 16,740 18,600 16,730 18,600 1,389
2009/04/10 17,000 17,980 16,500 16,500 771
2009/04/09 15,600 17,000 15,200 17,000 884
2009/04/08 15,370 16,000 15,170 15,510 312
2009/04/07 15,400 16,000 14,850 15,770 365
2009/04/06 16,000 16,000 15,000 15,600 539
2009/04/03 16,000 16,460 15,500 16,010 2,073
2009/04/02 13,000 14,800 12,810 14,800 2,376
2009/04/01 12,600 13,240 12,600 12,800 2,148
2009/03/31 14,420 14,600 13,510 14,000 1,017
2009/03/30 14,820 15,550 14,800 15,020 347
2009/03/27 15,000 15,700 14,620 14,620 490
2009/03/26 14,450 14,500 14,220 14,450 174
2009/03/25 14,100 14,580 14,100 14,500 169
2009/03/24 15,000 15,030 14,500 14,500 249
2009/03/23 14,600 15,100 14,400 14,410 178
2009/03/19 15,000 15,000 14,580 14,870 305
2009/03/18 14,500 14,890 14,110 14,220 353
2009/03/17 14,000 14,500 13,600 14,500 318
2009/03/16 13,490 14,000 13,490 14,000 236
2009/03/13 12,940 13,900 12,940 13,490 509
2009/03/12 13,480 13,490 13,020 13,340 161
2009/03/11 13,010 13,530 13,000 13,500 269
2009/03/10 13,370 13,550 13,000 13,390 188
2009/03/09 13,550 13,570 13,050 13,570 216
2009/03/06 12,850 13,780 12,850 13,630 268
2009/03/05 13,020 13,790 13,020 13,790 295
2009/03/04 13,140 13,300 12,950 13,000 256
2009/03/03 13,390 13,390 12,890 13,000 260
2009/03/02 13,000 13,190 12,800 13,190 344
2009/02/27 13,120 13,290 12,910 13,290 266
2009/02/26 12,970 13,190 12,890 13,190 515
2009/02/25 12,690 12,900 12,400 12,890 226
2009/02/24 12,000 12,490 11,750 12,490 376
2009/02/23 13,010 13,010 12,020 12,250 182
2009/02/20 13,860 13,860 12,850 13,020 434
2009/02/19 12,560 13,700 12,550 13,660 448
2009/02/18 12,700 12,770 12,000 12,560 540
2009/02/17 12,800 12,800 12,550 12,700 465
2009/02/16 12,640 12,840 12,430 12,680 495
2009/02/13 12,910 13,030 12,500 12,650 380
2009/02/12 13,620 13,740 12,800 12,800 914
2009/02/10 14,020 14,590 13,760 14,020 589
2009/02/09 14,870 15,280 14,080 14,600 578
2009/02/06 15,210 15,640 14,510 15,070 512
2009/02/05 15,630 16,050 15,310 15,400 822
2009/02/04 17,600 17,800 15,480 16,230 2,368
2009/02/03 16,600 17,000 16,400 17,000 1,936
2009/02/02 14,200 15,000 14,100 15,000 659
2009/01/30 13,900 13,900 12,510 13,000 389
2009/01/29 13,010 13,500 13,010 13,500 302
2009/01/28 12,850 13,200 12,850 13,000 237
2009/01/27 12,700 13,370 12,400 13,050 133
2009/01/26 12,910 13,230 12,230 12,900 344
2009/01/23 13,700 13,700 12,850 13,000 223
2009/01/22 13,300 13,510 12,610 13,450 353
2009/01/21 13,220 13,550 12,500 13,330 218
2009/01/20 13,900 13,900 13,100 13,220 274
2009/01/19 13,550 13,550 13,010 13,150 293
2009/01/16 12,910 13,500 12,740 13,150 715
2009/01/15 13,460 13,590 12,880 13,250 402
2009/01/14 13,300 13,980 13,020 13,660 308
2009/01/13 13,300 13,500 12,720 13,490 442
2009/01/09 14,000 14,220 13,700 14,200 518
2009/01/08 14,100 14,700 14,070 14,180 923
2009/01/07 15,240 15,350 14,010 14,500 804
2009/01/06 15,630 15,840 15,180 15,230 660
2009/01/05 16,270 16,270 15,370 15,400 165

このページの先頭へ