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
2010/12/30 18,850 19,290 18,650 18,940 172
2010/12/29 18,500 19,300 18,500 19,230 366
2010/12/28 19,150 19,280 18,520 18,520 526
2010/12/27 20,000 20,200 19,030 19,270 1,030
2010/12/24 18,420 19,220 18,320 19,000 610
2010/12/22 18,200 18,480 18,000 18,380 441
2010/12/21 17,750 18,000 17,750 17,900 430
2010/12/20 17,910 17,950 17,520 17,750 554
2010/12/17 17,850 18,420 17,600 17,810 699
2010/12/16 17,500 17,740 17,500 17,730 280
2010/12/15 17,200 17,660 17,200 17,500 619
2010/12/14 16,990 17,180 16,960 17,180 307
2010/12/13 16,850 16,940 16,500 16,940 318
2010/12/10 17,600 17,600 16,780 16,980 584
2010/12/09 17,580 17,580 17,150 17,260 434
2010/12/08 16,380 16,980 16,260 16,980 414
2010/12/07 15,900 16,180 15,900 16,180 247
2010/12/06 15,520 15,970 15,510 15,900 221
2010/12/03 15,610 15,690 15,500 15,510 102
2010/12/02 15,690 15,690 15,480 15,670 312
2010/12/01 15,190 15,360 15,190 15,290 162
2010/11/30 15,300 15,400 15,180 15,190 349
2010/11/29 15,400 15,400 15,180 15,180 115
2010/11/26 15,060 15,560 15,060 15,190 239
2010/11/25 15,010 15,250 14,990 15,000 211
2010/11/24 14,600 15,100 14,580 15,050 298
2010/11/22 14,860 15,200 14,850 15,000 440
2010/11/19 14,650 14,980 14,560 14,850 409
2010/11/18 13,840 14,350 13,800 14,350 192
2010/11/17 14,130 14,250 14,000 14,070 271
2010/11/16 14,270 14,270 14,000 14,130 202
2010/11/15 14,600 14,600 14,220 14,270 212
2010/11/12 14,610 14,750 14,260 14,610 358
2010/11/11 14,490 14,810 14,300 14,610 471
2010/11/10 13,500 14,250 13,500 14,000 154
2010/11/09 14,190 14,750 13,830 13,950 198
2010/11/08 13,200 14,200 12,500 13,890 316
2010/11/05 12,700 13,220 12,700 13,000 485
2010/11/04 12,220 12,600 12,180 12,350 189
2010/11/02 11,930 12,240 11,850 12,180 167
2010/11/01 11,810 12,250 11,800 11,910 155
2010/10/29 11,750 11,970 11,650 11,810 141
2010/10/28 11,920 12,200 11,810 11,810 331
2010/10/27 12,000 12,150 12,000 12,050 79
2010/10/26 11,900 12,140 11,900 12,070 56
2010/10/25 11,850 12,270 11,850 11,890 179
2010/10/22 12,100 12,440 12,100 12,150 126
2010/10/21 12,310 12,400 12,020 12,400 237
2010/10/20 12,400 12,450 12,160 12,180 237
2010/10/19 12,400 12,480 12,300 12,300 321
2010/10/18 12,650 12,650 12,560 12,600 266
2010/10/15 12,910 12,910 12,610 12,710 106
2010/10/14 12,810 13,340 12,770 12,900 138
2010/10/13 13,020 13,060 12,850 12,870 262
2010/10/12 13,560 13,890 13,100 13,120 179
2010/10/08 13,600 14,000 13,540 13,560 262
2010/10/07 13,500 14,490 13,500 13,790 462
2010/10/06 13,000 13,800 13,000 13,800 402
2010/10/05 12,500 12,860 12,400 12,850 201
2010/10/04 13,000 13,190 12,600 12,610 350
2010/10/01 13,710 13,710 12,900 12,910 559
2010/09/30 13,990 14,190 13,700 13,800 163
2010/09/29 14,130 14,230 13,950 13,980 224
2010/09/28 13,970 14,450 13,970 14,430 68
2010/09/27 14,030 14,470 13,870 14,470 97
2010/09/24 14,120 14,490 14,030 14,030 135
2010/09/22 14,090 14,300 14,090 14,120 104
2010/09/21 14,050 14,400 14,050 14,150 40
2010/09/17 14,450 14,450 14,060 14,060 145
2010/09/16 14,330 14,500 14,000 14,180 160
2010/09/15 14,150 14,480 13,860 14,300 91
2010/09/14 14,400 14,400 13,800 14,200 73
2010/09/13 14,380 14,380 14,070 14,140 42
2010/09/10 14,500 14,540 14,130 14,130 306
2010/09/09 14,200 14,230 14,000 14,000 34
2010/09/08 14,000 14,300 13,890 13,940 69
2010/09/07 14,030 14,330 14,030 14,030 54
2010/09/06 13,840 14,490 13,840 14,490 147
2010/09/03 13,950 14,060 13,730 13,890 50
2010/09/02 14,050 14,250 13,810 14,020 102
2010/09/01 13,750 13,970 13,750 13,750 114
2010/08/31 13,980 14,240 13,610 13,750 112
2010/08/30 13,790 14,320 13,790 14,280 208
2010/08/27 13,200 13,670 13,200 13,580 67
2010/08/26 13,400 13,400 13,110 13,300 207
2010/08/25 13,150 13,490 13,150 13,440 128
2010/08/24 13,550 13,630 13,390 13,600 183
2010/08/23 13,800 13,850 13,710 13,740 82
2010/08/20 14,630 14,700 13,850 13,900 281
2010/08/19 13,320 14,140 13,320 14,030 101
2010/08/18 13,520 13,570 13,170 13,230 172
2010/08/17 13,390 13,520 13,380 13,520 194
2010/08/16 13,560 13,570 13,160 13,160 173
2010/08/13 13,600 13,760 13,500 13,540 103
2010/08/12 13,600 13,750 13,500 13,620 127
2010/08/11 14,100 14,100 13,810 13,900 521
2010/08/10 14,500 14,540 14,110 14,230 265
2010/08/09 14,200 14,300 14,010 14,210 181
2010/08/06 14,500 14,560 14,150 14,300 120
2010/08/05 14,450 14,490 14,250 14,440 152
2010/08/04 14,530 14,980 14,310 14,370 127
2010/08/03 14,630 15,000 14,550 14,830 248
2010/08/02 15,010 15,010 14,280 14,330 859
2010/07/30 15,470 15,860 15,260 15,410 159
2010/07/29 15,900 16,000 15,410 15,470 118
2010/07/28 15,000 16,000 15,000 15,530 180
2010/07/27 15,340 15,450 14,800 15,190 132
2010/07/26 15,310 15,390 15,150 15,200 175
2010/07/23 15,000 15,200 14,840 15,010 177
2010/07/22 15,190 15,200 14,860 14,890 106
2010/07/21 15,220 15,290 14,970 14,970 224
2010/07/20 15,750 15,750 15,070 15,180 229
2010/07/16 15,400 15,410 15,130 15,410 293
2010/07/15 15,700 15,800 15,400 15,500 228
2010/07/14 15,470 15,990 15,470 15,830 93
2010/07/13 15,690 15,990 15,400 15,440 262
2010/07/12 16,060 16,060 15,610 15,690 112
2010/07/09 16,200 16,200 15,980 16,060 107
2010/07/08 16,010 16,230 15,960 16,110 99
2010/07/07 16,020 16,070 15,800 15,910 131
2010/07/06 15,820 16,430 15,800 16,400 122
2010/07/05 15,510 16,390 15,500 16,390 220
2010/07/02 15,660 15,900 15,590 15,700 190
2010/07/01 15,980 16,000 15,660 15,850 218
2010/06/30 15,810 17,000 15,800 16,010 207
2010/06/29 16,810 17,250 16,300 16,500 289
2010/06/28 16,900 17,000 16,650 17,000 63
2010/06/25 17,100 17,300 16,700 17,300 216
2010/06/24 17,500 17,600 17,200 17,240 169
2010/06/23 17,940 17,960 17,500 17,500 63
2010/06/22 17,880 17,990 17,720 17,990 55
2010/06/21 18,100 18,290 17,700 18,280 97
2010/06/18 18,400 18,400 17,600 18,190 229
2010/06/17 18,490 18,600 17,500 17,750 226
2010/06/16 18,000 18,160 17,670 18,150 122
2010/06/15 17,500 17,990 17,200 17,990 151
2010/06/14 17,950 17,970 17,100 17,320 180
2010/06/11 17,140 17,550 17,010 17,550 280
2010/06/10 16,600 16,950 16,600 16,810 137
2010/06/09 17,010 17,290 16,500 16,850 334
2010/06/08 17,030 17,750 17,000 17,200 124
2010/06/07 17,510 17,990 17,200 17,650 154
2010/06/04 18,170 18,250 17,800 18,100 204
2010/06/03 18,270 18,370 18,120 18,160 257
2010/06/02 17,820 18,290 17,700 18,040 253
2010/06/01 18,400 18,400 18,100 18,100 168
2010/05/31 17,780 18,600 17,780 18,430 170
2010/05/28 18,670 18,800 17,620 17,780 553
2010/05/27 17,220 18,390 17,130 17,870 325
2010/05/26 17,600 18,380 17,100 17,620 251
2010/05/25 18,060 18,220 17,510 17,580 309
2010/05/24 18,870 19,400 18,120 18,120 282
2010/05/21 18,350 18,470 18,000 18,070 592
2010/05/20 19,810 19,810 18,510 18,940 482
2010/05/19 19,410 19,900 19,030 19,410 543
2010/05/18 21,520 21,520 18,200 20,310 775
2010/05/17 22,230 22,490 21,190 21,520 321
2010/05/14 22,500 23,000 22,450 22,730 210
2010/05/13 22,960 23,800 22,500 22,840 283
2010/05/12 23,300 23,300 22,220 22,800 348
2010/05/11 23,400 23,900 22,640 23,030 475
2010/05/10 21,720 23,700 21,720 23,300 596
2010/05/07 20,050 24,900 19,930 21,680 1,556
2010/05/06 21,100 21,990 21,010 21,010 445
2010/04/30 21,600 22,780 21,600 22,590 297
2010/04/28 21,500 22,350 21,400 21,600 416
2010/04/27 22,400 23,000 22,340 22,340 437
2010/04/26 22,200 22,590 22,100 22,500 450
2010/04/23 22,300 22,790 21,800 21,940 303
2010/04/22 23,100 23,190 21,500 22,800 510
2010/04/21 22,160 23,590 22,100 23,100 481
2010/04/20 24,840 24,840 22,600 22,650 741
2010/04/19 21,850 24,900 21,500 23,540 1,228
2010/04/16 22,250 23,880 22,200 22,850 1,442
2010/04/15 21,010 24,000 21,010 22,500 1,561
2010/04/14 22,100 22,700 20,710 21,000 1,537
2010/04/13 17,970 19,750 17,690 19,700 732
2010/04/12 17,510 17,880 17,510 17,800 332
2010/04/09 17,800 17,800 17,490 17,560 425
2010/04/08 17,780 17,890 17,600 17,670 231
2010/04/07 17,850 17,900 17,570 17,710 97
2010/04/06 17,980 18,000 17,620 17,670 231
2010/04/05 17,910 18,400 17,890 17,900 295
2010/04/02 17,310 18,090 17,210 17,950 397
2010/04/01 17,800 17,800 16,700 17,710 363
2010/03/31 17,990 18,000 17,520 18,000 214
2010/03/30 17,010 17,930 17,010 17,930 189
2010/03/29 17,550 17,900 16,600 17,410 187
2010/03/26 17,410 17,950 17,410 17,950 266
2010/03/25 17,780 17,780 17,380 17,610 143
2010/03/24 17,350 17,950 17,350 17,780 248
2010/03/23 17,100 17,500 17,100 17,350 123
2010/03/19 18,030 18,030 17,060 17,110 443
2010/03/18 18,450 18,800 17,620 17,680 1,058
2010/03/17 17,500 18,450 17,500 18,450 1,125
2010/03/16 16,390 17,440 16,390 17,270 411
2010/03/15 16,350 16,840 16,320 16,490 200
2010/03/12 16,840 17,490 16,310 16,440 551
2010/03/11 15,740 16,200 15,740 16,150 190
2010/03/10 15,700 16,190 15,550 15,870 315
2010/03/09 15,700 15,800 15,400 15,600 313
2010/03/08 15,340 15,440 15,200 15,300 79
2010/03/05 15,100 15,490 14,900 15,020 267
2010/03/04 14,920 15,000 14,800 14,800 129
2010/03/03 15,110 15,210 14,800 14,950 333
2010/03/02 15,070 15,500 15,000 15,160 221
2010/03/01 15,110 15,110 14,700 15,070 225
2010/02/26 15,030 15,440 15,030 15,100 147
2010/02/25 15,200 15,440 15,030 15,420 253
2010/02/24 15,540 15,600 15,010 15,160 398
2010/02/23 15,600 15,890 15,020 15,540 446
2010/02/22 15,550 16,180 15,550 15,790 241
2010/02/19 16,360 16,360 15,800 15,830 253
2010/02/18 16,100 16,350 15,960 15,960 94
2010/02/17 16,160 16,440 16,050 16,050 82
2010/02/16 16,230 16,260 15,820 16,120 233
2010/02/15 16,020 16,230 15,860 16,230 177
2010/02/12 16,690 16,690 16,030 16,150 203
2010/02/10 16,850 16,850 16,030 16,450 126
2010/02/09 15,700 16,990 15,520 16,450 404
2010/02/08 16,390 16,390 15,700 15,780 160
2010/02/05 16,270 16,280 15,940 16,040 459
2010/02/04 17,250 17,350 16,500 16,670 211
2010/02/03 17,080 17,080 16,450 16,450 148
2010/02/02 16,240 16,990 16,230 16,700 279
2010/02/01 17,350 17,430 16,010 16,740 467
2010/01/29 17,770 18,000 17,460 17,750 129
2010/01/28 17,880 18,150 17,880 18,020 115
2010/01/27 17,900 18,090 17,820 17,830 126
2010/01/26 18,390 18,390 17,820 17,820 122
2010/01/25 17,930 18,400 17,930 18,000 132
2010/01/22 18,480 18,480 17,970 18,420 470
2010/01/21 18,170 18,600 18,100 18,600 133
2010/01/20 18,560 18,560 18,010 18,520 268
2010/01/19 17,830 18,280 17,830 18,160 304
2010/01/18 17,850 18,490 17,850 18,100 194
2010/01/15 18,300 18,800 18,000 18,250 377
2010/01/14 18,000 18,360 17,760 18,090 331
2010/01/13 18,180 18,300 17,700 18,000 263
2010/01/12 18,780 18,780 17,100 18,100 403
2010/01/08 18,300 18,550 18,170 18,500 179
2010/01/07 18,360 18,900 18,170 18,400 490
2010/01/06 18,200 18,370 18,100 18,290 226
2010/01/05 18,290 18,500 18,020 18,020 143
2010/01/04 17,800 18,090 17,800 18,090 79

このページの先頭へ