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
2011/12/30 15,130 15,160 14,890 14,990 25
2011/12/29 14,870 14,870 14,830 14,830 68
2011/12/28 14,840 14,930 14,840 14,870 16
2011/12/27 15,000 15,200 14,890 14,910 126
2011/12/26 15,200 15,200 14,750 15,140 484
2011/12/22 15,100 15,440 15,080 15,240 137
2011/12/21 15,000 15,190 15,000 15,100 147
2011/12/20 15,490 15,490 15,050 15,350 187
2011/12/19 15,030 15,470 15,030 15,300 76
2011/12/16 15,300 15,470 15,150 15,360 152
2011/12/15 15,230 15,430 15,210 15,320 221
2011/12/14 15,400 15,480 15,010 15,230 311
2011/12/13 15,340 15,470 15,280 15,470 50
2011/12/12 15,500 15,500 15,270 15,340 92
2011/12/09 15,500 15,500 15,250 15,450 306
2011/12/08 14,850 15,380 14,850 15,380 264
2011/12/07 14,700 14,810 14,690 14,810 146
2011/12/06 14,830 14,840 14,600 14,640 255
2011/12/05 14,990 14,990 14,510 14,820 196
2011/12/02 15,280 15,280 14,880 14,950 86
2011/12/01 15,070 15,180 15,070 15,110 123
2011/11/30 15,000 15,000 14,790 14,930 124
2011/11/29 14,840 15,050 14,780 15,050 183
2011/11/28 14,760 15,090 14,750 14,830 223
2011/11/25 14,530 14,930 14,530 14,650 160
2011/11/24 14,820 14,920 14,710 14,830 152
2011/11/22 14,730 15,220 14,730 15,220 108
2011/11/21 15,100 15,500 15,000 15,130 80
2011/11/18 15,750 15,750 15,130 15,440 115
2011/11/17 15,500 15,720 15,210 15,370 211
2011/11/16 16,170 16,170 15,510 15,520 67
2011/11/15 16,200 16,200 15,600 16,170 186
2011/11/14 16,000 16,240 15,500 16,230 228
2011/11/11 16,650 16,650 15,220 15,700 1,281
2011/11/10 16,050 17,050 16,050 17,050 710
2011/11/09 16,190 16,830 15,800 16,830 410
2011/11/08 15,820 16,200 15,800 16,000 64
2011/11/07 16,230 16,230 15,800 16,220 114
2011/11/04 15,700 16,230 15,360 16,230 124
2011/11/02 15,210 15,740 15,150 15,740 167
2011/11/01 15,500 15,820 15,200 15,450 113
2011/10/31 16,050 16,210 15,510 15,510 48
2011/10/28 16,020 16,050 15,700 16,050 161
2011/10/27 15,600 15,970 15,550 15,620 59
2011/10/26 15,630 15,750 15,520 15,600 51
2011/10/25 16,280 16,300 15,500 15,500 290
2011/10/24 16,070 16,440 16,030 16,280 70
2011/10/21 16,290 16,390 16,030 16,040 37
2011/10/20 16,680 16,680 16,200 16,290 57
2011/10/19 16,430 16,740 16,190 16,280 118
2011/10/18 16,900 16,900 16,310 16,430 253
2011/10/17 17,000 17,050 16,690 17,050 102
2011/10/14 16,040 17,000 16,000 16,690 94
2011/10/13 16,640 16,730 15,760 16,340 59
2011/10/12 16,250 16,690 16,020 16,640 55
2011/10/11 16,760 17,000 15,110 16,530 719
2011/10/07 17,000 17,010 16,910 17,000 40
2011/10/06 16,500 16,900 16,500 16,900 61
2011/10/05 16,750 16,950 16,530 16,600 46
2011/10/04 17,050 17,080 16,320 17,080 229
2011/10/03 16,690 17,550 16,600 17,150 177
2011/09/30 16,300 18,000 16,300 17,890 346
2011/09/29 15,900 17,100 15,850 17,100 259
2011/09/28 15,420 16,700 15,420 16,220 183
2011/09/27 15,640 16,730 15,550 15,550 470
2011/09/26 16,060 16,250 15,500 15,600 742
2011/09/22 16,130 16,380 16,130 16,330 100
2011/09/21 16,230 16,740 16,170 16,230 118
2011/09/20 17,060 17,060 16,250 16,530 339
2011/09/16 16,700 16,790 16,430 16,790 386
2011/09/15 16,050 16,600 16,050 16,600 33
2011/09/14 15,900 16,650 15,900 16,090 46
2011/09/13 15,720 16,990 15,720 16,700 211
2011/09/12 16,330 16,330 15,600 15,990 71
2011/09/09 16,340 16,740 16,150 16,150 188
2011/09/08 16,080 16,690 16,080 16,690 172
2011/09/07 16,480 16,480 16,000 16,480 71
2011/09/06 16,420 16,500 16,270 16,500 147
2011/09/05 16,500 16,500 16,020 16,420 75
2011/09/02 16,500 16,500 16,170 16,500 106
2011/09/01 16,700 16,750 16,210 16,690 275
2011/08/31 16,440 16,680 16,440 16,500 259
2011/08/30 16,250 16,440 16,150 16,440 195
2011/08/29 15,950 16,280 15,660 16,280 91
2011/08/26 16,090 16,090 15,310 15,950 111
2011/08/25 15,910 16,050 15,900 15,940 113
2011/08/24 15,960 16,000 15,700 15,910 106
2011/08/23 15,670 15,990 15,580 15,960 112
2011/08/22 16,140 16,240 15,270 15,270 171
2011/08/19 16,000 16,200 15,510 16,140 186
2011/08/18 16,000 16,190 15,930 16,060 148
2011/08/17 15,480 16,000 15,410 15,930 142
2011/08/16 15,250 15,480 15,190 15,480 109
2011/08/15 14,700 15,200 14,700 15,180 89
2011/08/12 15,060 15,060 14,910 14,910 56
2011/08/11 14,900 15,200 14,900 15,090 58
2011/08/10 14,940 15,600 14,900 15,130 396
2011/08/09 14,700 15,050 14,540 14,800 314
2011/08/08 14,900 15,280 14,900 15,280 205
2011/08/05 15,860 15,860 14,800 15,580 607
2011/08/04 16,510 16,510 16,250 16,250 236
2011/08/03 16,490 16,520 16,280 16,340 165
2011/08/02 16,500 16,550 16,400 16,490 189
2011/08/01 16,000 16,560 16,000 16,480 274
2011/07/29 16,000 16,050 15,900 15,930 100
2011/07/28 15,980 16,050 15,500 16,050 136
2011/07/27 16,000 16,010 15,770 15,980 279
2011/07/26 16,170 16,200 15,760 15,760 34
2011/07/25 15,520 16,250 15,520 16,170 78
2011/07/22 15,820 15,900 15,790 15,830 44
2011/07/21 15,530 15,930 15,530 15,820 31
2011/07/20 16,010 16,010 15,510 15,600 122
2011/07/19 15,600 15,990 15,480 15,610 167
2011/07/15 15,420 15,600 15,420 15,600 50
2011/07/14 15,610 15,620 15,330 15,570 120
2011/07/13 15,600 15,950 15,550 15,550 81
2011/07/12 15,400 16,000 15,400 16,000 115
2011/07/11 15,990 16,040 15,510 15,910 54
2011/07/08 16,240 16,320 16,200 16,240 93
2011/07/07 15,600 16,220 15,560 16,220 167
2011/07/06 15,800 15,800 15,590 15,780 76
2011/07/05 15,500 15,900 15,500 15,650 55
2011/07/04 15,950 15,950 15,530 15,530 146
2011/07/01 15,450 15,670 15,210 15,590 206
2011/06/30 15,250 15,490 15,150 15,490 206
2011/06/29 15,250 15,470 15,100 15,470 212
2011/06/28 15,300 15,470 15,300 15,310 29
2011/06/27 15,700 15,700 15,220 15,220 75
2011/06/24 15,410 15,700 15,210 15,700 71
2011/06/23 15,700 15,720 15,560 15,580 103
2011/06/22 15,680 15,720 14,870 15,720 254
2011/06/21 15,590 15,680 15,460 15,680 157
2011/06/20 15,540 15,720 15,530 15,590 151
2011/06/17 15,430 15,440 15,270 15,390 122
2011/06/16 15,540 15,540 15,400 15,420 112
2011/06/15 15,530 15,540 15,490 15,540 75
2011/06/14 15,380 15,640 15,380 15,530 69
2011/06/13 15,120 15,580 15,100 15,380 77
2011/06/10 15,300 15,700 15,300 15,520 275
2011/06/09 15,350 15,650 15,350 15,630 104
2011/06/08 15,800 15,900 15,340 15,340 130
2011/06/07 15,820 15,840 15,580 15,800 91
2011/06/06 15,110 15,850 15,110 15,850 178
2011/06/03 15,300 15,750 15,280 15,380 237
2011/06/02 15,020 15,400 15,020 15,300 340
2011/06/01 15,800 15,810 15,660 15,780 135
2011/05/31 15,210 16,000 15,210 15,800 265
2011/05/30 14,920 15,230 14,900 15,210 270
2011/05/27 15,410 15,410 15,290 15,300 75
2011/05/26 15,140 15,520 15,000 15,410 211
2011/05/25 15,380 15,680 15,000 15,130 377
2011/05/24 15,260 15,390 15,200 15,390 295
2011/05/23 16,250 16,250 15,600 15,650 358
2011/05/20 17,290 17,850 16,000 16,040 2,478
2011/05/19 17,200 17,200 17,100 17,200 930
2011/05/18 13,850 14,210 13,850 14,200 61
2011/05/17 14,100 14,250 13,820 13,840 132
2011/05/16 14,300 14,340 14,000 14,000 116
2011/05/13 14,320 14,800 14,130 14,250 221
2011/05/12 14,270 14,480 14,270 14,300 153
2011/05/11 14,880 14,880 14,520 14,570 138
2011/05/10 14,500 14,910 14,400 14,670 294
2011/05/09 14,500 14,510 14,350 14,440 190
2011/05/06 14,830 14,850 14,580 14,790 65
2011/05/02 14,900 15,100 14,640 14,880 88
2011/04/28 14,600 14,940 14,580 14,770 49
2011/04/27 14,900 15,000 14,690 14,900 318
2011/04/26 15,100 15,100 14,890 14,940 147
2011/04/25 14,870 15,100 14,870 15,080 137
2011/04/22 14,850 15,160 14,850 14,870 69
2011/04/21 15,020 15,040 14,800 14,870 90
2011/04/20 15,360 15,360 15,030 15,030 75
2011/04/19 14,920 15,090 14,830 15,050 113
2011/04/18 15,000 15,180 15,000 15,000 127
2011/04/15 15,180 15,470 15,070 15,190 70
2011/04/14 15,100 15,450 15,050 15,180 137
2011/04/13 15,030 15,550 15,030 15,250 280
2011/04/12 15,030 15,790 15,030 15,050 238
2011/04/11 15,000 15,500 14,900 15,430 110
2011/04/08 14,880 15,220 14,690 15,130 97
2011/04/07 15,070 15,440 15,000 15,000 174
2011/04/06 16,070 16,070 15,410 15,450 267
2011/04/05 16,500 16,500 15,400 16,150 114
2011/04/04 15,700 16,850 15,700 16,850 192
2011/04/01 16,880 17,490 16,080 16,100 612
2011/03/31 15,370 15,680 15,100 15,680 241
2011/03/30 15,380 15,380 14,980 15,370 315
2011/03/29 14,670 15,470 14,500 15,420 343
2011/03/28 15,500 15,640 14,070 15,470 725
2011/03/25 15,550 15,990 15,300 15,670 663
2011/03/24 15,600 15,800 15,500 15,500 431
2011/03/23 15,950 15,990 15,310 15,770 619
2011/03/22 15,800 16,000 14,800 15,600 903
2011/03/18 13,270 14,190 13,000 14,190 1,615
2011/03/17 12,000 12,690 11,510 12,510 1,783
2011/03/16 12,000 13,320 11,600 12,640 3,459
2011/03/15 11,800 12,450 11,800 12,000 3,686
2011/03/14 14,800 16,400 14,800 14,800 1,520
2011/03/11 18,930 19,000 18,800 18,800 780
2011/03/10 19,110 19,240 19,040 19,170 271
2011/03/09 19,400 19,990 19,030 19,060 737
2011/03/08 19,740 20,490 19,000 19,000 1,139
2011/03/07 19,650 20,620 19,600 19,740 1,090
2011/03/04 20,000 20,150 19,300 19,720 610
2011/03/03 20,200 20,200 19,750 20,000 671
2011/03/02 19,700 20,000 19,700 19,800 327
2011/03/01 19,780 20,300 19,690 20,000 1,003
2011/02/28 19,300 19,690 19,290 19,690 543
2011/02/25 18,600 19,100 18,500 19,100 298
2011/02/24 18,800 18,920 18,330 18,760 478
2011/02/23 19,200 19,320 18,900 18,900 490
2011/02/22 19,470 19,500 18,890 19,280 495
2011/02/21 19,300 19,600 19,080 19,580 356
2011/02/18 19,500 19,500 19,080 19,210 425
2011/02/17 18,960 19,300 18,810 19,300 398
2011/02/16 19,100 19,150 18,250 19,080 746
2011/02/15 19,000 19,230 18,910 19,150 664
2011/02/14 19,500 19,550 18,800 19,000 571
2011/02/10 18,610 19,300 18,420 19,290 641
2011/02/09 18,300 18,600 18,300 18,590 393
2011/02/08 18,130 18,460 18,000 18,300 317
2011/02/07 17,760 18,170 17,740 17,940 785
2011/02/04 17,800 17,800 17,540 17,620 159
2011/02/03 17,980 17,980 17,590 17,770 321
2011/02/02 17,550 17,900 17,520 17,590 251
2011/02/01 17,510 17,510 17,250 17,330 169
2011/01/31 16,910 17,400 16,910 17,400 399
2011/01/28 18,000 18,100 17,530 17,710 299
2011/01/27 17,690 18,000 17,620 17,930 251
2011/01/26 17,540 17,730 17,530 17,600 329
2011/01/25 17,990 18,040 17,520 17,530 459
2011/01/24 17,500 17,800 17,360 17,800 215
2011/01/21 18,210 18,500 17,260 17,350 730
2011/01/20 18,740 18,740 18,140 18,730 578
2011/01/19 17,470 19,000 17,470 19,000 785
2011/01/18 17,070 17,660 17,070 17,390 368
2011/01/17 17,280 17,470 16,850 17,060 678
2011/01/14 18,250 18,250 17,210 17,260 555
2011/01/13 18,050 18,580 17,890 18,000 683
2011/01/12 18,450 18,750 18,330 18,330 378
2011/01/11 19,310 19,310 18,110 18,330 790
2011/01/07 19,500 19,510 19,220 19,220 104
2011/01/06 19,880 19,880 19,400 19,500 190
2011/01/05 19,060 19,750 19,000 19,750 222
2011/01/04 19,000 19,720 18,700 19,210 312

このページの先頭へ