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 |
---|---|---|---|---|---|
2014/12/30 | 418 | 418 | 412 | 414 | 18,000 |
2014/12/29 | 420 | 420 | 412 | 417 | 14,500 |
2014/12/26 | 406 | 418 | 406 | 417 | 11,900 |
2014/12/25 | 415 | 417 | 401 | 411 | 56,500 |
2014/12/24 | 412 | 420 | 412 | 417 | 54,600 |
2014/12/22 | 414 | 416 | 409 | 414 | 47,700 |
2014/12/19 | 414 | 414 | 409 | 412 | 34,700 |
2014/12/18 | 399 | 408 | 396 | 407 | 41,500 |
2014/12/17 | 389 | 395 | 387 | 394 | 42,100 |
2014/12/16 | 393 | 396 | 386 | 390 | 50,300 |
2014/12/15 | 398 | 404 | 398 | 399 | 21,800 |
2014/12/12 | 402 | 410 | 402 | 405 | 31,100 |
2014/12/11 | 402 | 409 | 397 | 401 | 40,200 |
2014/12/10 | 410 | 410 | 403 | 408 | 45,800 |
2014/12/09 | 417 | 420 | 410 | 410 | 37,900 |
2014/12/08 | 434 | 434 | 425 | 425 | 21,000 |
2014/12/05 | 423 | 436 | 421 | 433 | 34,700 |
2014/12/04 | 418 | 427 | 418 | 423 | 67,300 |
2014/12/03 | 418 | 429 | 415 | 423 | 79,900 |
2014/12/02 | 419 | 419 | 409 | 413 | 54,900 |
2014/12/01 | 422 | 426 | 417 | 425 | 33,300 |
2014/11/28 | 411 | 425 | 411 | 420 | 49,500 |
2014/11/27 | 413 | 417 | 410 | 416 | 49,400 |
2014/11/26 | 406 | 414 | 405 | 405 | 43,700 |
2014/11/25 | 400 | 407 | 400 | 405 | 45,400 |
2014/11/21 | 398 | 404 | 397 | 404 | 55,800 |
2014/11/20 | 402 | 405 | 398 | 399 | 62,700 |
2014/11/19 | 416 | 416 | 400 | 401 | 37,800 |
2014/11/18 | 398 | 411 | 398 | 409 | 14,900 |
2014/11/17 | 413 | 413 | 398 | 399 | 35,400 |
2014/11/14 | 419 | 419 | 408 | 413 | 27,900 |
2014/11/13 | 410 | 415 | 405 | 414 | 23,400 |
2014/11/12 | 406 | 413 | 404 | 410 | 35,800 |
2014/11/11 | 418 | 420 | 404 | 410 | 37,800 |
2014/11/10 | 417 | 422 | 416 | 418 | 66,100 |
2014/11/07 | 435 | 435 | 424 | 429 | 30,000 |
2014/11/06 | 436 | 440 | 422 | 424 | 41,100 |
2014/11/05 | 441 | 441 | 426 | 431 | 58,400 |
2014/11/04 | 460 | 460 | 436 | 439 | 149,400 |
2014/10/31 | 396 | 418 | 386 | 413 | 84,200 |
2014/10/30 | 388 | 395 | 380 | 389 | 19,700 |
2014/10/29 | 384 | 391 | 384 | 390 | 14,000 |
2014/10/28 | 388 | 390 | 381 | 384 | 15,700 |
2014/10/27 | 385 | 389 | 383 | 388 | 10,600 |
2014/10/24 | 385 | 389 | 385 | 386 | 12,100 |
2014/10/23 | 381 | 387 | 381 | 382 | 16,900 |
2014/10/22 | 376 | 383 | 376 | 383 | 7,100 |
2014/10/21 | 388 | 388 | 376 | 376 | 20,200 |
2014/10/20 | 376 | 388 | 376 | 380 | 37,400 |
2014/10/17 | 370 | 379 | 370 | 373 | 34,000 |
2014/10/16 | 380 | 381 | 370 | 375 | 47,200 |
2014/10/15 | 385 | 386 | 381 | 383 | 22,900 |
2014/10/14 | 398 | 398 | 384 | 387 | 66,600 |
2014/10/10 | 388 | 407 | 388 | 390 | 39,600 |
2014/10/09 | 402 | 408 | 395 | 396 | 27,600 |
2014/10/08 | 405 | 405 | 401 | 402 | 10,000 |
2014/10/07 | 415 | 417 | 411 | 411 | 13,400 |
2014/10/06 | 405 | 417 | 405 | 415 | 15,700 |
2014/10/03 | 403 | 403 | 396 | 400 | 30,800 |
2014/10/02 | 403 | 410 | 391 | 392 | 88,400 |
2014/10/01 | 421 | 421 | 405 | 408 | 28,600 |
2014/09/30 | 425 | 429 | 417 | 418 | 39,000 |
2014/09/29 | 440 | 440 | 429 | 431 | 18,700 |
2014/09/26 | 432 | 444 | 432 | 440 | 32,800 |
2014/09/25 | 453 | 453 | 445 | 449 | 104,100 |
2014/09/24 | 459 | 459 | 444 | 445 | 45,600 |
2014/09/22 | 448 | 448 | 443 | 444 | 29,000 |
2014/09/19 | 437 | 444 | 434 | 441 | 31,800 |
2014/09/18 | 437 | 444 | 437 | 443 | 44,200 |
2014/09/17 | 441 | 441 | 437 | 438 | 22,600 |
2014/09/16 | 450 | 452 | 439 | 441 | 46,100 |
2014/09/12 | 458 | 458 | 451 | 451 | 30,100 |
2014/09/11 | 452 | 453 | 448 | 450 | 6,600 |
2014/09/10 | 448 | 452 | 442 | 452 | 24,800 |
2014/09/09 | 450 | 450 | 440 | 446 | 21,700 |
2014/09/08 | 443 | 450 | 439 | 448 | 41,600 |
2014/09/05 | 446 | 448 | 437 | 442 | 44,200 |
2014/09/04 | 446 | 455 | 446 | 448 | 170,400 |
2014/09/03 | 490 | 491 | 476 | 478 | 78,500 |
2014/09/02 | 478 | 483 | 476 | 483 | 57,500 |
2014/09/01 | 464 | 480 | 462 | 478 | 83,300 |
2014/08/29 | 457 | 464 | 457 | 462 | 47,900 |
2014/08/28 | 447 | 460 | 447 | 460 | 47,000 |
2014/08/27 | 445 | 447 | 440 | 443 | 17,700 |
2014/08/26 | 447 | 449 | 443 | 446 | 14,300 |
2014/08/25 | 448 | 452 | 441 | 449 | 27,800 |
2014/08/22 | 452 | 452 | 448 | 448 | 20,300 |
2014/08/21 | 446 | 452 | 444 | 450 | 30,300 |
2014/08/20 | 450 | 450 | 444 | 449 | 38,000 |
2014/08/19 | 443 | 450 | 443 | 447 | 28,200 |
2014/08/18 | 446 | 448 | 439 | 445 | 26,700 |
2014/08/15 | 439 | 439 | 434 | 438 | 15,700 |
2014/08/14 | 433 | 439 | 430 | 437 | 29,200 |
2014/08/13 | 432 | 438 | 431 | 432 | 37,200 |
2014/08/12 | 426 | 445 | 426 | 440 | 83,400 |
2014/08/11 | 423 | 430 | 420 | 424 | 23,700 |
2014/08/08 | 422 | 424 | 409 | 418 | 69,200 |
2014/08/07 | 430 | 436 | 421 | 427 | 43,100 |
2014/08/06 | 432 | 433 | 422 | 427 | 97,200 |
2014/08/05 | 452 | 452 | 435 | 437 | 79,900 |
2014/08/04 | 458 | 458 | 446 | 449 | 61,000 |
2014/08/01 | 470 | 474 | 457 | 458 | 175,200 |
2014/07/31 | 491 | 502 | 487 | 496 | 94,200 |
2014/07/30 | 493 | 495 | 484 | 485 | 69,300 |
2014/07/29 | 494 | 504 | 478 | 493 | 183,900 |
2014/07/28 | 499 | 508 | 482 | 493 | 177,500 |
2014/07/25 | 525 | 546 | 497 | 507 | 267,600 |
2014/07/24 | 530 | 532 | 493 | 516 | 397,400 |
2014/07/23 | 550 | 550 | 501 | 512 | 1,013,800 |
2014/07/22 | 551 | 573 | 529 | 573 | 1,123,600 |
2014/07/18 | 434 | 493 | 423 | 493 | 742,900 |
2014/07/17 | 412 | 413 | 409 | 413 | 23,800 |
2014/07/16 | 408 | 411 | 408 | 409 | 20,300 |
2014/07/15 | 409 | 412 | 407 | 408 | 9,200 |
2014/07/14 | 405 | 410 | 405 | 409 | 15,700 |
2014/07/11 | 402 | 405 | 402 | 404 | 21,300 |
2014/07/10 | 411 | 413 | 403 | 405 | 49,100 |
2014/07/09 | 413 | 415 | 410 | 411 | 17,000 |
2014/07/08 | 420 | 420 | 413 | 414 | 39,200 |
2014/07/07 | 418 | 422 | 414 | 419 | 34,100 |
2014/07/04 | 411 | 417 | 410 | 414 | 27,000 |
2014/07/03 | 415 | 416 | 409 | 411 | 33,500 |
2014/07/02 | 413 | 413 | 407 | 410 | 24,700 |
2014/07/01 | 410 | 417 | 410 | 411 | 46,700 |
2014/06/30 | 404 | 412 | 404 | 410 | 18,100 |
2014/06/27 | 405 | 406 | 400 | 404 | 63,000 |
2014/06/26 | 409 | 412 | 405 | 407 | 40,600 |
2014/06/25 | 410 | 412 | 405 | 409 | 29,400 |
2014/06/24 | 421 | 421 | 412 | 413 | 30,900 |
2014/06/23 | 430 | 430 | 417 | 424 | 38,200 |
2014/06/20 | 414 | 430 | 413 | 424 | 95,300 |
2014/06/19 | 413 | 413 | 408 | 413 | 18,200 |
2014/06/18 | 413 | 413 | 406 | 411 | 24,400 |
2014/06/17 | 411 | 415 | 407 | 409 | 33,000 |
2014/06/16 | 409 | 413 | 408 | 409 | 20,900 |
2014/06/13 | 405 | 409 | 403 | 408 | 38,900 |
2014/06/12 | 405 | 407 | 400 | 406 | 24,000 |
2014/06/11 | 406 | 408 | 405 | 407 | 13,300 |
2014/06/10 | 406 | 407 | 403 | 405 | 35,400 |
2014/06/09 | 408 | 410 | 405 | 406 | 26,900 |
2014/06/06 | 402 | 405 | 402 | 404 | 16,500 |
2014/06/05 | 408 | 408 | 403 | 404 | 20,800 |
2014/06/04 | 408 | 408 | 403 | 407 | 28,300 |
2014/06/03 | 405 | 409 | 402 | 405 | 53,200 |
2014/06/02 | 399 | 407 | 395 | 404 | 56,100 |
2014/05/30 | 394 | 399 | 391 | 392 | 34,900 |
2014/05/29 | 387 | 391 | 387 | 390 | 18,300 |
2014/05/28 | 389 | 390 | 388 | 390 | 10,700 |
2014/05/27 | 392 | 393 | 387 | 391 | 20,700 |
2014/05/26 | 386 | 392 | 384 | 389 | 22,100 |
2014/05/23 | 382 | 385 | 379 | 384 | 39,900 |
2014/05/22 | 381 | 384 | 378 | 382 | 18,400 |
2014/05/21 | 377 | 382 | 377 | 382 | 18,900 |
2014/05/20 | 381 | 386 | 380 | 385 | 31,000 |
2014/05/19 | 394 | 394 | 378 | 381 | 20,600 |
2014/05/16 | 395 | 395 | 386 | 388 | 41,500 |
2014/05/15 | 392 | 396 | 388 | 396 | 10,100 |
2014/05/14 | 392 | 401 | 389 | 392 | 33,900 |
2014/05/13 | 383 | 396 | 382 | 392 | 36,000 |
2014/05/12 | 388 | 392 | 375 | 387 | 68,300 |
2014/05/09 | 391 | 396 | 388 | 396 | 46,700 |
2014/05/08 | 396 | 399 | 393 | 396 | 33,000 |
2014/05/07 | 403 | 403 | 394 | 400 | 53,600 |
2014/05/02 | 404 | 409 | 396 | 404 | 19,600 |
2014/05/01 | 412 | 412 | 403 | 404 | 21,100 |
2014/04/30 | 411 | 411 | 399 | 406 | 43,800 |
2014/04/28 | 406 | 413 | 402 | 413 | 83,100 |
2014/04/25 | 408 | 413 | 403 | 412 | 67,000 |
2014/04/24 | 403 | 407 | 403 | 405 | 9,100 |
2014/04/23 | 400 | 403 | 397 | 403 | 6,800 |
2014/04/22 | 403 | 403 | 397 | 399 | 17,900 |
2014/04/21 | 408 | 409 | 400 | 404 | 22,800 |
2014/04/18 | 411 | 411 | 400 | 406 | 16,700 |
2014/04/17 | 410 | 412 | 400 | 404 | 24,400 |
2014/04/16 | 405 | 409 | 402 | 407 | 22,100 |
2014/04/15 | 406 | 407 | 392 | 400 | 25,500 |
2014/04/14 | 397 | 407 | 396 | 398 | 20,000 |
2014/04/11 | 393 | 404 | 391 | 402 | 44,600 |
2014/04/10 | 409 | 413 | 396 | 401 | 34,800 |
2014/04/09 | 411 | 417 | 406 | 407 | 75,000 |
2014/04/08 | 410 | 414 | 410 | 412 | 34,100 |
2014/04/07 | 423 | 428 | 411 | 417 | 32,700 |
2014/04/04 | 435 | 438 | 423 | 429 | 47,600 |
2014/04/03 | 425 | 430 | 421 | 430 | 50,000 |
2014/04/02 | 416 | 420 | 415 | 418 | 63,800 |
2014/04/01 | 407 | 412 | 407 | 412 | 96,600 |
2014/03/31 | 409 | 410 | 401 | 405 | 38,800 |
2014/03/28 | 399 | 405 | 394 | 402 | 30,000 |
2014/03/27 | 395 | 400 | 383 | 399 | 45,000 |
2014/03/26 | 400 | 405 | 391 | 399 | 44,600 |
2014/03/25 | 395 | 395 | 387 | 390 | 39,800 |
2014/03/24 | 382 | 394 | 380 | 386 | 91,700 |
2014/03/20 | 392 | 397 | 368 | 380 | 87,000 |
2014/03/19 | 408 | 408 | 396 | 397 | 24,100 |
2014/03/18 | 405 | 405 | 400 | 402 | 15,700 |
2014/03/17 | 407 | 409 | 395 | 399 | 56,600 |
2014/03/14 | 406 | 414 | 403 | 403 | 86,200 |
2014/03/13 | 413 | 416 | 410 | 414 | 32,100 |
2014/03/12 | 409 | 410 | 405 | 407 | 39,600 |
2014/03/11 | 411 | 412 | 407 | 411 | 29,700 |
2014/03/10 | 413 | 413 | 406 | 408 | 25,800 |
2014/03/07 | 404 | 408 | 404 | 408 | 29,800 |
2014/03/06 | 400 | 403 | 397 | 403 | 16,500 |
2014/03/05 | 399 | 400 | 392 | 397 | 38,900 |
2014/03/04 | 380 | 396 | 380 | 396 | 33,300 |
2014/03/03 | 390 | 390 | 380 | 386 | 33,000 |
2014/02/28 | 393 | 396 | 388 | 390 | 55,200 |
2014/02/27 | 398 | 398 | 390 | 393 | 32,900 |
2014/02/26 | 401 | 403 | 396 | 398 | 21,200 |
2014/02/25 | 412 | 412 | 400 | 405 | 38,200 |
2014/02/24 | 405 | 410 | 393 | 405 | 35,300 |
2014/02/21 | 393 | 400 | 390 | 399 | 57,000 |
2014/02/20 | 398 | 398 | 390 | 394 | 52,900 |
2014/02/19 | 404 | 405 | 399 | 400 | 22,500 |
2014/02/18 | 396 | 406 | 387 | 405 | 37,700 |
2014/02/17 | 390 | 398 | 378 | 394 | 49,800 |
2014/02/14 | 397 | 399 | 385 | 390 | 88,500 |
2014/02/13 | 404 | 407 | 396 | 400 | 49,500 |
2014/02/12 | 412 | 413 | 406 | 408 | 25,300 |
2014/02/10 | 412 | 412 | 400 | 405 | 54,200 |
2014/02/07 | 405 | 406 | 397 | 400 | 63,600 |
2014/02/06 | 396 | 404 | 385 | 392 | 153,200 |
2014/02/05 | 403 | 415 | 393 | 407 | 115,100 |
2014/02/04 | 396 | 408 | 386 | 395 | 217,700 |
2014/02/03 | 443 | 446 | 426 | 428 | 63,300 |
2014/01/31 | 456 | 463 | 443 | 450 | 51,700 |
2014/01/30 | 453 | 453 | 445 | 450 | 63,000 |
2014/01/29 | 454 | 465 | 453 | 463 | 50,400 |
2014/01/28 | 457 | 463 | 452 | 452 | 58,300 |
2014/01/27 | 457 | 460 | 452 | 456 | 109,700 |
2014/01/24 | 470 | 479 | 466 | 473 | 65,100 |
2014/01/23 | 489 | 489 | 478 | 479 | 63,100 |
2014/01/22 | 487 | 489 | 481 | 485 | 57,300 |
2014/01/21 | 497 | 499 | 490 | 490 | 51,400 |
2014/01/20 | 491 | 506 | 489 | 495 | 183,500 |
2014/01/17 | 458 | 483 | 457 | 483 | 204,900 |
2014/01/16 | 462 | 462 | 455 | 455 | 39,300 |
2014/01/15 | 458 | 460 | 455 | 458 | 73,400 |
2014/01/14 | 461 | 461 | 452 | 454 | 104,400 |
2014/01/10 | 469 | 469 | 463 | 468 | 28,000 |
2014/01/09 | 474 | 474 | 463 | 468 | 56,600 |
2014/01/08 | 471 | 475 | 468 | 473 | 41,300 |
2014/01/07 | 476 | 478 | 466 | 468 | 46,900 |
2014/01/06 | 480 | 481 | 469 | 474 | 85,800 |