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
2012/12/28 37,000 38,350 36,700 38,100 432
2012/12/27 38,400 39,100 37,500 37,700 566
2012/12/26 39,600 39,800 37,800 39,100 930
2012/12/25 36,900 40,500 36,900 37,500 2,207
2012/12/21 36,500 39,450 36,250 36,900 1,043
2012/12/20 37,250 37,250 36,300 36,650 634
2012/12/19 37,300 38,000 36,600 37,950 1,007
2012/12/18 38,000 38,200 36,700 37,250 1,174
2012/12/17 40,950 40,950 38,550 38,600 968
2012/12/14 39,000 39,400 38,500 38,650 1,170
2012/12/13 41,700 42,400 37,800 39,950 1,815
2012/12/12 39,100 41,900 39,100 41,550 1,200
2012/12/11 41,000 41,050 38,800 39,050 866
2012/12/10 43,050 43,050 41,600 41,700 381
2012/12/07 41,850 43,800 41,500 42,900 1,061
2012/12/06 41,750 44,200 41,400 42,950 2,141
2012/12/05 42,100 42,700 40,450 41,150 1,505
2012/12/04 43,100 43,500 41,600 42,200 1,884
2012/12/03 45,100 45,600 44,000 44,500 1,109
2012/11/30 43,500 48,400 43,000 45,600 5,485
2012/11/29 38,900 46,000 38,900 44,900 12,572
2012/11/28 38,600 39,450 38,100 39,000 855
2012/11/27 40,200 40,200 38,200 40,000 1,348
2012/11/26 41,500 43,000 38,800 40,200 4,948
2012/11/22 36,250 42,000 35,350 41,900 7,465
2012/11/21 39,150 39,800 35,350 37,000 4,332
2012/11/20 42,000 43,900 38,500 39,850 9,384
2012/11/19 34,000 37,500 32,000 37,500 11,483
2012/11/16 27,980 30,500 27,500 30,500 11,223
2012/11/15 21,000 25,480 20,750 25,480 5,028
2012/11/14 21,150 21,980 20,150 20,480 2,507
2012/11/13 19,500 23,330 19,500 22,680 7,244
2012/11/12 18,530 19,330 17,370 19,330 3,547
2012/11/09 15,150 15,490 15,100 15,330 120
2012/11/08 15,000 15,160 14,810 15,030 295
2012/11/07 15,490 15,500 15,010 15,110 233
2012/11/06 15,620 15,690 15,400 15,420 158
2012/11/05 14,920 15,500 14,570 15,470 891
2012/11/02 14,170 14,700 14,170 14,630 467
2012/11/01 14,190 14,300 14,190 14,200 81
2012/10/31 14,230 14,390 14,170 14,330 55
2012/10/30 14,380 14,570 14,050 14,050 327
2012/10/29 14,470 14,880 14,380 14,540 326
2012/10/26 14,940 14,990 14,210 14,610 426
2012/10/25 15,100 15,100 14,680 14,940 66
2012/10/24 14,450 15,300 14,450 15,040 316
2012/10/23 14,670 14,670 14,410 14,610 77
2012/10/22 14,300 14,970 14,300 14,970 60
2012/10/19 15,000 15,000 14,900 15,000 84
2012/10/18 14,450 14,750 14,200 14,750 190
2012/10/17 14,280 14,500 14,100 14,450 65
2012/10/16 14,040 14,270 14,040 14,250 44
2012/10/15 14,030 14,160 13,900 14,130 30
2012/10/12 14,000 14,170 13,950 14,010 71
2012/10/11 14,090 14,170 13,920 13,920 29
2012/10/10 14,170 14,210 13,940 14,090 68
2012/10/09 14,130 14,290 14,130 14,170 81
2012/10/05 14,370 14,370 13,990 14,210 177
2012/10/04 14,560 14,570 14,270 14,330 40
2012/10/03 14,300 14,720 14,300 14,370 86
2012/10/02 14,600 14,600 14,000 14,440 258
2012/10/01 15,760 15,760 14,410 14,900 198
2012/09/28 14,640 15,750 14,640 15,750 339
2012/09/27 14,420 15,000 14,280 14,640 185
2012/09/26 14,410 14,490 14,260 14,440 101
2012/09/25 14,300 14,490 14,210 14,490 104
2012/09/24 14,200 14,260 14,030 14,250 162
2012/09/21 14,220 14,430 14,020 14,200 410
2012/09/20 14,760 14,760 14,390 14,600 120
2012/09/19 14,160 14,570 14,160 14,460 77
2012/09/18 14,650 14,920 14,320 14,320 101
2012/09/14 14,000 14,760 14,000 14,660 530
2012/09/13 14,080 14,100 13,940 14,030 77
2012/09/12 13,750 14,110 13,750 14,080 107
2012/09/11 14,200 14,200 14,000 14,140 124
2012/09/10 14,180 14,300 14,130 14,240 68
2012/09/07 14,400 14,400 14,150 14,150 19
2012/09/06 14,150 14,300 14,020 14,180 40
2012/09/05 14,150 14,150 14,010 14,150 60
2012/09/04 14,200 14,220 14,100 14,180 82
2012/09/03 14,300 14,400 14,100 14,120 40
2012/08/31 14,250 14,460 14,250 14,290 37
2012/08/30 14,830 14,850 14,520 14,520 37
2012/08/29 15,040 15,040 15,000 15,000 7
2012/08/28 15,280 15,280 14,900 14,900 92
2012/08/27 15,310 15,310 15,030 15,030 9
2012/08/24 14,880 15,310 14,830 15,310 43
2012/08/23 14,980 14,980 14,720 14,970 46
2012/08/22 15,000 15,000 14,700 14,980 39
2012/08/21 14,850 15,150 14,770 15,150 36
2012/08/20 15,100 15,100 14,850 14,870 56
2012/08/17 15,020 15,070 14,350 14,800 116
2012/08/16 14,580 14,990 14,380 14,990 70
2012/08/15 14,500 14,640 14,450 14,510 130
2012/08/14 14,500 14,580 14,480 14,570 102
2012/08/13 14,480 14,580 14,460 14,580 40
2012/08/10 14,350 14,610 14,260 14,400 80
2012/08/09 14,350 14,650 14,350 14,650 98
2012/08/08 14,480 14,650 14,480 14,650 58
2012/08/07 14,300 14,480 14,300 14,390 40
2012/08/06 14,250 14,740 14,250 14,500 133
2012/08/03 14,500 16,800 14,000 14,230 747
2012/08/02 14,510 14,750 14,330 14,750 71
2012/08/01 14,750 14,790 14,750 14,750 45
2012/07/31 14,880 14,880 14,540 14,750 15
2012/07/30 14,500 14,880 14,500 14,880 75
2012/07/27 14,800 14,800 14,330 14,330 104
2012/07/26 14,300 14,800 14,300 14,800 74
2012/07/25 14,790 14,790 14,380 14,380 108
2012/07/24 14,870 14,870 14,550 14,790 107
2012/07/23 15,000 15,240 15,000 15,000 66
2012/07/20 15,200 15,200 15,000 15,010 100
2012/07/19 15,630 15,630 15,160 15,200 61
2012/07/18 15,000 15,700 15,000 15,070 40
2012/07/17 15,300 15,800 14,890 14,890 91
2012/07/13 15,450 15,700 15,180 15,700 49
2012/07/12 15,030 15,490 15,030 15,490 40
2012/07/11 15,280 15,310 15,130 15,220 27
2012/07/10 15,550 15,580 15,250 15,360 42
2012/07/09 15,350 15,790 15,350 15,550 45
2012/07/06 15,950 16,080 15,900 15,900 84
2012/07/05 16,000 16,110 15,810 15,810 93
2012/07/04 15,860 15,940 15,670 15,790 59
2012/07/03 15,320 15,900 15,320 15,880 118
2012/07/02 15,500 15,500 15,300 15,300 39
2012/06/29 15,080 15,600 15,080 15,300 139
2012/06/28 15,160 15,500 15,160 15,400 97
2012/06/27 15,300 15,300 15,090 15,160 9
2012/06/26 15,400 15,600 15,200 15,300 91
2012/06/25 15,750 15,990 15,570 15,570 24
2012/06/22 15,700 16,000 15,700 15,750 41
2012/06/21 16,190 16,200 15,820 16,100 41
2012/06/20 16,500 16,500 16,090 16,250 113
2012/06/19 16,080 16,400 16,080 16,400 16
2012/06/18 16,480 16,480 15,750 16,480 46
2012/06/15 15,800 16,270 15,560 16,270 90
2012/06/14 15,850 16,200 15,380 16,200 86
2012/06/13 15,580 16,100 15,150 15,850 167
2012/06/12 15,900 15,980 15,280 15,580 34
2012/06/11 15,090 16,010 14,610 16,010 162
2012/06/08 15,770 15,850 14,880 15,490 199
2012/06/07 14,890 15,060 14,820 15,010 84
2012/06/06 14,880 14,900 14,700 14,900 102
2012/06/05 14,700 14,880 14,450 14,880 179
2012/06/04 14,650 14,790 14,140 14,760 324
2012/06/01 14,920 15,200 14,760 14,810 67
2012/05/31 14,840 15,400 14,840 15,360 66
2012/05/30 15,650 15,650 15,070 15,440 60
2012/05/29 16,000 16,290 14,890 15,650 134
2012/05/28 15,750 15,750 15,500 15,550 26
2012/05/25 16,300 16,300 15,580 15,870 104
2012/05/24 16,050 16,270 15,440 16,100 76
2012/05/23 16,020 16,290 15,910 16,280 90
2012/05/22 16,740 16,740 15,820 16,700 105
2012/05/21 16,130 16,900 15,580 16,790 83
2012/05/18 16,500 16,500 15,190 16,380 278
2012/05/17 15,140 16,100 15,110 16,100 172
2012/05/16 15,000 15,940 14,650 15,940 471
2012/05/15 16,000 16,000 15,130 15,320 118
2012/05/14 15,500 15,810 15,030 15,790 213
2012/05/11 15,300 15,790 15,300 15,790 152
2012/05/10 15,400 15,400 15,210 15,370 127
2012/05/09 15,540 15,790 15,500 15,560 383
2012/05/08 15,990 16,000 15,750 15,750 74
2012/05/07 15,820 15,990 15,700 15,880 368
2012/05/02 16,410 16,410 16,010 16,100 69
2012/05/01 16,570 16,860 16,010 16,010 49
2012/04/27 16,590 16,920 16,400 16,470 184
2012/04/26 16,370 16,640 16,110 16,390 111
2012/04/25 16,370 16,370 15,970 16,350 26
2012/04/24 16,370 16,370 15,940 16,130 68
2012/04/23 16,250 16,620 16,010 16,370 221
2012/04/20 15,920 16,250 15,900 16,020 140
2012/04/19 16,010 16,190 15,900 16,100 65
2012/04/18 15,930 16,500 15,920 15,990 52
2012/04/17 16,150 16,500 15,800 15,930 153
2012/04/16 16,590 16,590 16,100 16,100 43
2012/04/13 16,560 16,560 16,260 16,350 24
2012/04/12 16,410 16,730 16,000 16,730 195
2012/04/11 16,520 16,900 16,390 16,390 272
2012/04/10 16,540 17,000 16,520 16,560 196
2012/04/09 16,980 16,980 16,520 16,540 48
2012/04/06 16,420 17,400 16,420 17,000 125
2012/04/05 16,660 17,000 16,350 16,820 89
2012/04/04 17,500 17,500 16,720 16,980 167
2012/04/03 17,300 17,300 17,080 17,150 117
2012/04/02 17,000 17,500 17,000 17,290 371
2012/03/30 17,490 17,490 16,640 16,730 164
2012/03/29 17,500 17,500 16,560 17,140 89
2012/03/28 17,000 17,000 16,510 16,920 118
2012/03/27 16,600 17,400 16,600 17,400 195
2012/03/26 16,410 16,750 16,200 16,540 88
2012/03/23 16,390 16,390 16,210 16,360 72
2012/03/22 16,400 16,450 15,700 16,400 559
2012/03/21 17,190 17,190 16,630 16,630 197
2012/03/19 17,300 17,300 16,900 16,960 873
2012/03/16 17,900 17,910 17,290 17,700 99
2012/03/15 18,500 18,500 17,350 17,900 707
2012/03/14 18,280 18,600 17,790 18,600 681
2012/03/13 17,480 18,180 17,180 17,970 1,031
2012/03/12 17,000 17,850 16,720 17,240 776
2012/03/09 15,680 16,600 15,680 16,500 395
2012/03/08 15,750 15,790 15,500 15,660 118
2012/03/07 15,500 15,550 15,280 15,550 173
2012/03/06 15,610 16,000 15,500 15,630 122
2012/03/05 15,750 15,810 15,510 15,510 55
2012/03/02 16,080 16,080 15,680 15,980 61
2012/03/01 16,100 16,250 15,510 15,680 166
2012/02/29 16,560 16,580 15,820 15,820 211
2012/02/28 16,270 16,560 15,820 16,560 129
2012/02/27 16,360 16,670 16,030 16,500 215
2012/02/24 16,050 16,750 16,050 16,750 471
2012/02/23 16,320 16,340 15,030 16,000 487
2012/02/22 15,700 16,010 15,500 16,010 91
2012/02/21 15,600 15,980 15,450 15,510 138
2012/02/20 16,300 16,480 15,670 15,810 253
2012/02/17 15,500 15,950 15,500 15,950 231
2012/02/16 15,600 15,610 15,300 15,430 143
2012/02/15 14,970 15,700 14,830 15,580 722
2012/02/14 14,550 14,970 14,550 14,970 69
2012/02/13 14,980 14,980 14,500 14,500 43
2012/02/10 15,020 15,020 14,800 14,800 39
2012/02/09 15,080 15,100 14,800 15,100 403
2012/02/08 14,750 15,100 14,600 15,100 257
2012/02/07 14,870 14,940 14,500 14,820 56
2012/02/06 14,980 15,000 14,700 15,000 114
2012/02/03 14,770 15,190 14,580 15,150 226
2012/02/02 14,990 15,060 14,600 14,770 56
2012/02/01 14,600 14,990 14,600 14,990 36
2012/01/31 14,450 15,000 14,450 15,000 64
2012/01/30 14,500 14,900 14,380 14,750 130
2012/01/27 14,540 14,800 14,540 14,800 36
2012/01/26 15,000 15,000 14,750 14,840 86
2012/01/25 14,800 15,060 14,500 15,030 176
2012/01/24 14,750 14,800 14,690 14,800 70
2012/01/23 14,720 14,800 14,500 14,750 139
2012/01/20 14,490 14,720 14,310 14,720 152
2012/01/19 14,140 14,260 14,140 14,260 89
2012/01/18 14,300 14,350 14,000 14,000 134
2012/01/17 14,400 14,720 14,040 14,270 145
2012/01/16 14,400 14,400 13,910 14,380 159
2012/01/13 14,500 14,510 14,280 14,360 103
2012/01/12 14,480 14,620 14,410 14,410 78
2012/01/11 14,850 14,890 14,450 14,450 118
2012/01/10 14,750 14,900 14,560 14,570 72
2012/01/06 14,690 14,790 14,470 14,750 128
2012/01/05 14,750 14,900 14,700 14,760 40
2012/01/04 14,850 15,220 14,520 14,840 271

このページの先頭へ