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
2013/12/30 460 477 455 472 103,200
2013/12/27 448 456 443 454 62,300
2013/12/26 428 445 428 439 85,700
2013/12/25 439 440 420 428 165,100
2013/12/24 445 445 438 440 67,100
2013/12/20 450 450 443 445 36,300
2013/12/19 459 460 433 451 88,300
2013/12/18 444 451 441 451 45,300
2013/12/17 442 449 436 445 41,200
2013/12/16 456 459 442 445 148,100
2013/12/13 452 458 452 454 64,300
2013/12/12 458 465 455 456 63,900
2013/12/11 462 465 453 457 63,900
2013/12/10 471 471 461 463 48,200
2013/12/09 470 473 459 463 54,200
2013/12/06 468 472 459 462 84,600
2013/12/05 479 480 467 471 74,900
2013/12/04 469 486 469 473 82,500
2013/12/03 458 485 453 474 213,500
2013/12/02 450 459 447 457 78,000
2013/11/29 448 455 444 447 103,700
2013/11/28 457 461 443 451 93,200
2013/11/27 451 462 450 456 65,300
2013/11/26 455 467 440 455 168,200
2013/11/25 454 464 454 458 95,400
2013/11/22 470 475 454 454 178,500
2013/11/21 477 479 465 467 80,400
2013/11/20 485 486 468 470 168,400
2013/11/19 470 480 466 476 159,300
2013/11/18 480 483 465 468 237,000
2013/11/15 469 483 462 468 330,100
2013/11/14 470 474 456 466 462,400
2013/11/13 505 515 461 469 945,400
2013/11/12 586 597 502 516 1,286,900
2013/11/11 506 506 506 506 21,800
2013/11/08 422 432 422 426 24,000
2013/11/07 427 432 425 429 9,800
2013/11/06 430 430 425 427 9,300
2013/11/05 427 432 423 425 21,300
2013/11/01 432 435 423 430 34,400
2013/10/31 433 441 433 436 20,400
2013/10/30 440 440 435 437 16,400
2013/10/29 449 449 434 439 26,800
2013/10/28 451 451 438 446 20,800
2013/10/25 451 452 443 446 30,000
2013/10/24 440 454 440 451 17,800
2013/10/23 453 458 445 445 25,600
2013/10/22 450 458 448 453 32,500
2013/10/21 444 449 442 446 12,200
2013/10/18 442 444 438 441 16,700
2013/10/17 450 450 436 441 24,700
2013/10/16 445 450 445 448 8,200
2013/10/15 453 457 444 447 20,100
2013/10/11 455 455 437 446 34,600
2013/10/10 441 449 437 442 25,700
2013/10/09 429 442 429 441 27,400
2013/10/08 426 434 425 433 20,700
2013/10/07 437 442 431 434 43,500
2013/10/04 442 443 432 441 35,600
2013/10/03 448 453 446 449 67,600
2013/10/02 464 474 455 456 60,300
2013/10/01 484 490 460 472 75,500
2013/09/30 492 494 481 490 30,200
2013/09/27 500 505 493 498 36,000
2013/09/26 492 510 491 503 18,800
2013/09/25 510 513 503 506 30,400
2013/09/24 519 529 510 518 24,700
2013/09/20 538 539 530 533 15,300
2013/09/19 527 538 520 535 39,400
2013/09/18 508 518 506 517 16,900
2013/09/17 510 517 506 508 22,100
2013/09/13 500 508 500 504 67,900
2013/09/12 526 527 508 510 17,900
2013/09/11 543 546 525 531 26,400
2013/09/10 535 544 535 539 22,300
2013/09/09 535 536 521 534 52,900
2013/09/06 500 500 489 493 13,000
2013/09/05 499 501 497 499 9,600
2013/09/04 497 502 496 501 21,200
2013/09/03 503 510 487 506 28,400
2013/09/02 489 510 489 499 39,000
2013/08/30 493 500 488 491 17,600
2013/08/29 490 495 490 493 8,600
2013/08/28 495 499 493 496 12,000
2013/08/27 498 510 498 507 6,200
2013/08/26 515 515 502 507 11,200
2013/08/23 513 520 511 515 6,800
2013/08/22 510 519 510 517 9,500
2013/08/21 513 519 513 518 14,500
2013/08/20 520 524 516 519 15,800
2013/08/19 528 534 524 529 19,300
2013/08/16 516 537 516 534 25,400
2013/08/15 534 535 523 526 7,100
2013/08/14 520 534 515 526 12,000
2013/08/13 511 513 505 513 23,100
2013/08/12 520 520 505 509 20,100
2013/08/09 531 533 519 527 23,400
2013/08/08 535 539 519 534 41,800
2013/08/07 548 549 532 540 25,500
2013/08/06 552 556 550 553 14,900
2013/08/05 554 558 550 551 12,300
2013/08/02 545 567 536 564 50,600
2013/08/01 558 569 541 551 26,600
2013/07/31 542 553 533 548 29,600
2013/07/30 526 546 526 543 40,200
2013/07/29 561 561 545 549 42,800
2013/07/26 571 576 560 565 55,500
2013/07/25 597 601 584 584 17,700
2013/07/24 606 606 580 602 14,500
2013/07/23 617 617 597 600 35,500
2013/07/22 595 618 595 615 47,000
2013/07/19 600 608 594 605 35,100
2013/07/18 596 608 595 604 31,900
2013/07/17 609 610 600 604 32,000
2013/07/16 622 622 600 611 37,300
2013/07/12 626 629 611 620 54,400
2013/07/11 605 625 605 621 24,500
2013/07/10 612 620 608 615 33,300
2013/07/09 630 635 615 615 39,700
2013/07/08 639 644 590 617 120,700
2013/07/05 644 644 623 629 98,600
2013/07/04 632 644 617 643 90,900
2013/07/03 629 636 618 632 50,200
2013/07/02 633 639 622 626 41,900
2013/07/01 630 630 610 630 41,100
2013/06/28 604 621 600 618 90,400
2013/06/27 582 614 553 604 121,500
2013/06/26 565 582 550 575 114,500
2013/06/25 579 580 556 571 95,100
2013/06/24 589 593 569 582 69,700
2013/06/21 557 580 545 579 101,000
2013/06/20 598 600 574 577 104,200
2013/06/19 639 642 590 598 66,400
2013/06/18 628 639 615 624 87,300
2013/06/17 615 615 580 610 103,200
2013/06/14 607 628 588 603 180,700
2013/06/13 603 619 553 557 207,700
2013/06/12 595 596 571 593 125,400
2013/06/11 636 667 610 620 190,200
2013/06/10 599 652 588 642 236,100
2013/06/07 534 610 521 553 266,700
2013/06/06 608 629 559 561 212,600
2013/06/05 568 638 567 609 380,900
2013/06/04 576 578 540 578 312,900
2013/06/03 521 530 486 498 136,300
2013/05/31 523 549 523 530 74,300
2013/05/30 542 551 521 521 74,600
2013/05/29 548 576 540 564 69,300
2013/05/28 539 554 528 538 35,000
2013/05/27 539 553 522 545 42,200
2013/05/24 559 566 516 539 81,400
2013/05/23 575 577 538 543 124,300
2013/05/22 613 627 583 591 117,400
2013/05/21 643 643 602 603 91,700
2013/05/20 654 665 644 646 91,100
2013/05/17 633 654 609 650 95,400
2013/05/16 600 628 565 594 149,400
2013/05/15 662 662 600 618 133,900
2013/05/14 681 682 649 651 128,800
2013/05/13 720 722 676 681 121,000
2013/05/10 725 730 710 725 70,700
2013/05/09 723 747 710 710 134,200
2013/05/08 746 746 721 722 73,100
2013/05/07 728 743 726 731 76,300
2013/05/02 722 735 711 716 51,100
2013/05/01 735 758 720 721 88,400
2013/04/30 710 747 710 725 50,700
2013/04/26 742 748 716 724 73,900
2013/04/25 760 770 729 745 119,500
2013/04/24 785 795 765 774 86,200
2013/04/23 798 808 766 779 102,700
2013/04/22 786 821 762 795 157,600
2013/04/19 757 775 742 771 65,100
2013/04/18 755 796 748 757 103,700
2013/04/17 740 767 740 760 101,000
2013/04/16 736 761 723 737 136,200
2013/04/15 766 782 742 752 80,100
2013/04/12 778 786 763 781 85,500
2013/04/11 810 816 755 788 108,900
2013/04/10 800 834 789 806 115,500
2013/04/09 867 874 786 802 227,700
2013/04/08 831 849 815 837 285,000
2013/04/05 850 869 758 771 464,600
2013/04/04 716 830 682 797 274,900
2013/04/03 751 786 725 731 245,500
2013/04/02 673 759 667 727 362,200
2013/04/01 790 793 663 663 324,800
2013/03/29 819 830 760 813 330,900
2013/03/28 882 890 763 834 387,500
2013/03/27 740 900 640 880 568,100
2013/03/27 1 -> 100.00 分割
2013/03/26 75,000 75,500 69,100 75,500 9,428
2013/03/25 60,500 65,500 60,500 65,500 2,033
2013/03/22 49,850 55,500 49,250 55,500 3,263
2013/03/21 48,800 49,700 48,200 48,450 771
2013/03/19 50,800 50,900 48,400 48,800 706
2013/03/18 49,600 50,700 49,200 49,800 506
2013/03/15 51,800 51,800 49,200 49,600 914
2013/03/14 48,500 51,500 48,400 51,300 1,525
2013/03/13 45,150 48,050 45,150 48,050 911
2013/03/12 47,800 48,400 45,050 45,300 1,173
2013/03/11 48,500 48,900 47,650 47,700 567
2013/03/08 47,550 48,400 46,900 47,650 1,348
2013/03/07 48,950 49,200 47,500 48,650 1,765
2013/03/06 48,000 49,400 48,000 49,100 1,004
2013/03/05 50,400 51,500 47,500 47,700 1,433
2013/03/04 49,000 52,500 48,850 49,950 2,523
2013/03/01 46,700 48,950 46,700 47,950 816
2013/02/28 46,900 48,600 46,850 47,050 686
2013/02/27 47,400 48,500 46,050 46,850 506
2013/02/26 45,900 47,950 45,250 47,650 918
2013/02/25 46,750 48,700 46,200 47,400 1,137
2013/02/22 45,000 47,850 44,000 46,250 796
2013/02/21 46,300 47,150 45,300 45,550 420
2013/02/20 48,000 48,500 43,500 47,700 1,190
2013/02/19 47,950 49,000 46,250 47,950 2,579
2013/02/18 40,750 47,000 40,750 44,450 1,870
2013/02/15 41,000 41,350 39,100 40,250 746
2013/02/14 40,600 42,050 40,500 40,900 340
2013/02/13 41,250 42,800 40,800 42,600 854
2013/02/12 45,900 45,900 42,850 43,150 677
2013/02/08 46,000 46,000 43,500 43,850 560
2013/02/07 46,650 47,900 45,200 46,150 674
2013/02/06 48,950 48,950 47,000 47,100 1,127
2013/02/05 51,000 51,600 46,100 47,600 2,437
2013/02/04 51,000 51,400 48,750 50,000 1,446
2013/02/01 49,300 53,000 48,700 49,400 2,055
2013/01/31 51,000 57,300 47,200 50,300 7,394
2013/01/30 42,500 51,300 41,300 51,300 7,094
2013/01/29 48,700 48,700 42,800 44,300 2,534
2013/01/28 39,800 45,000 38,650 43,800 2,939
2013/01/25 37,350 38,400 36,950 38,200 552
2013/01/24 36,500 37,100 36,300 36,650 164
2013/01/23 37,100 37,100 36,600 36,750 186
2013/01/22 37,000 38,350 36,950 37,100 469
2013/01/21 37,100 37,550 36,750 36,950 298
2013/01/18 37,750 38,450 36,500 36,900 608
2013/01/17 37,200 37,300 35,950 36,900 566
2013/01/16 37,300 37,350 36,300 36,950 607
2013/01/15 36,550 37,500 36,550 37,300 349
2013/01/11 37,950 38,150 36,500 37,150 349
2013/01/10 38,500 38,500 37,350 37,600 428
2013/01/09 35,750 38,100 35,750 37,750 403
2013/01/08 38,000 38,150 37,400 37,850 510
2013/01/07 39,200 39,400 37,800 38,500 622
2013/01/04 39,200 39,200 37,750 39,100 859

このページの先頭へ