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 |
---|---|---|---|---|---|
2015/12/30 | 315 | 325 | 314 | 325 | 23,100 |
2015/12/29 | 314 | 315 | 305 | 315 | 22,800 |
2015/12/28 | 303 | 313 | 303 | 309 | 16,300 |
2015/12/25 | 305 | 315 | 298 | 305 | 710,600 |
2015/12/24 | 317 | 319 | 305 | 308 | 63,100 |
2015/12/22 | 328 | 330 | 313 | 319 | 58,900 |
2015/12/21 | 335 | 335 | 331 | 331 | 45,000 |
2015/12/18 | 342 | 342 | 335 | 336 | 15,400 |
2015/12/17 | 339 | 343 | 334 | 339 | 63,200 |
2015/12/16 | 336 | 340 | 331 | 340 | 14,800 |
2015/12/15 | 340 | 340 | 333 | 335 | 9,000 |
2015/12/14 | 341 | 341 | 336 | 340 | 33,300 |
2015/12/11 | 342 | 350 | 339 | 345 | 56,100 |
2015/12/10 | 350 | 353 | 349 | 350 | 31,600 |
2015/12/09 | 358 | 358 | 348 | 353 | 20,300 |
2015/12/08 | 355 | 355 | 347 | 350 | 54,300 |
2015/12/07 | 356 | 358 | 356 | 356 | 12,700 |
2015/12/04 | 355 | 360 | 352 | 357 | 19,800 |
2015/12/03 | 360 | 360 | 355 | 358 | 20,000 |
2015/12/02 | 358 | 363 | 340 | 357 | 35,100 |
2015/12/01 | 363 | 364 | 361 | 364 | 13,400 |
2015/11/30 | 362 | 363 | 356 | 363 | 8,200 |
2015/11/27 | 363 | 365 | 363 | 363 | 6,100 |
2015/11/26 | 361 | 366 | 361 | 363 | 6,800 |
2015/11/25 | 369 | 369 | 360 | 361 | 25,600 |
2015/11/24 | 364 | 369 | 364 | 369 | 12,700 |
2015/11/20 | 365 | 367 | 361 | 367 | 15,000 |
2015/11/19 | 368 | 368 | 361 | 363 | 15,400 |
2015/11/18 | 365 | 366 | 362 | 365 | 28,900 |
2015/11/17 | 364 | 364 | 362 | 364 | 16,100 |
2015/11/16 | 365 | 365 | 360 | 360 | 7,300 |
2015/11/13 | 368 | 368 | 357 | 365 | 57,200 |
2015/11/12 | 361 | 366 | 360 | 366 | 84,100 |
2015/11/11 | 362 | 365 | 358 | 361 | 47,600 |
2015/11/10 | 360 | 365 | 360 | 365 | 9,000 |
2015/11/09 | 361 | 368 | 361 | 361 | 19,700 |
2015/11/06 | 363 | 368 | 363 | 368 | 6,000 |
2015/11/05 | 368 | 369 | 365 | 368 | 6,700 |
2015/11/04 | 363 | 368 | 363 | 368 | 9,600 |
2015/11/02 | 360 | 369 | 360 | 364 | 17,100 |
2015/10/30 | 369 | 369 | 359 | 364 | 16,500 |
2015/10/29 | 365 | 372 | 365 | 368 | 8,500 |
2015/10/28 | 368 | 369 | 366 | 366 | 8,800 |
2015/10/27 | 365 | 367 | 365 | 367 | 17,600 |
2015/10/26 | 369 | 369 | 361 | 367 | 4,100 |
2015/10/23 | 370 | 370 | 353 | 366 | 9,200 |
2015/10/22 | 361 | 370 | 361 | 364 | 16,100 |
2015/10/21 | 366 | 369 | 363 | 369 | 38,100 |
2015/10/20 | 372 | 372 | 362 | 369 | 6,200 |
2015/10/19 | 368 | 372 | 368 | 370 | 2,700 |
2015/10/16 | 367 | 372 | 366 | 372 | 31,100 |
2015/10/15 | 364 | 372 | 363 | 368 | 5,800 |
2015/10/14 | 368 | 372 | 362 | 367 | 38,800 |
2015/10/13 | 367 | 370 | 362 | 368 | 9,500 |
2015/10/09 | 367 | 372 | 364 | 371 | 12,700 |
2015/10/08 | 359 | 366 | 359 | 364 | 39,700 |
2015/10/07 | 374 | 374 | 366 | 366 | 21,800 |
2015/10/06 | 374 | 374 | 368 | 374 | 10,500 |
2015/10/05 | 372 | 377 | 367 | 371 | 20,300 |
2015/10/02 | 361 | 377 | 361 | 376 | 27,700 |
2015/10/01 | 367 | 368 | 361 | 366 | 9,200 |
2015/09/30 | 367 | 367 | 358 | 366 | 4,200 |
2015/09/29 | 356 | 366 | 350 | 360 | 30,000 |
2015/09/28 | 356 | 361 | 356 | 358 | 7,800 |
2015/09/25 | 359 | 363 | 356 | 362 | 14,100 |
2015/09/24 | 355 | 363 | 355 | 361 | 21,500 |
2015/09/18 | 362 | 362 | 358 | 360 | 7,500 |
2015/09/17 | 361 | 364 | 354 | 359 | 19,700 |
2015/09/16 | 360 | 365 | 355 | 362 | 22,700 |
2015/09/15 | 363 | 368 | 361 | 364 | 14,000 |
2015/09/14 | 365 | 368 | 364 | 364 | 10,100 |
2015/09/11 | 371 | 373 | 366 | 367 | 31,600 |
2015/09/10 | 373 | 381 | 369 | 371 | 9,700 |
2015/09/09 | 380 | 380 | 372 | 377 | 12,900 |
2015/09/08 | 376 | 378 | 363 | 377 | 17,500 |
2015/09/07 | 375 | 379 | 371 | 379 | 11,600 |
2015/09/04 | 370 | 384 | 362 | 380 | 50,200 |
2015/09/03 | 370 | 372 | 356 | 369 | 11,700 |
2015/09/02 | 362 | 369 | 360 | 369 | 12,500 |
2015/09/01 | 367 | 370 | 362 | 370 | 14,000 |
2015/08/31 | 371 | 372 | 366 | 371 | 7,200 |
2015/08/28 | 374 | 374 | 368 | 372 | 9,100 |
2015/08/27 | 368 | 372 | 362 | 362 | 53,700 |
2015/08/26 | 360 | 369 | 360 | 366 | 22,200 |
2015/08/25 | 356 | 368 | 351 | 368 | 60,100 |
2015/08/24 | 363 | 372 | 350 | 368 | 83,500 |
2015/08/21 | 370 | 372 | 363 | 369 | 39,300 |
2015/08/20 | 382 | 382 | 373 | 374 | 10,700 |
2015/08/19 | 377 | 380 | 375 | 375 | 11,200 |
2015/08/18 | 380 | 384 | 376 | 380 | 22,200 |
2015/08/17 | 383 | 385 | 378 | 382 | 17,100 |
2015/08/14 | 386 | 388 | 382 | 384 | 9,000 |
2015/08/13 | 389 | 391 | 371 | 389 | 16,200 |
2015/08/12 | 389 | 393 | 389 | 391 | 3,800 |
2015/08/11 | 388 | 395 | 386 | 393 | 19,500 |
2015/08/10 | 394 | 396 | 390 | 393 | 10,900 |
2015/08/07 | 387 | 395 | 385 | 392 | 42,000 |
2015/08/06 | 393 | 395 | 388 | 394 | 8,100 |
2015/08/05 | 385 | 397 | 384 | 392 | 17,400 |
2015/08/04 | 386 | 393 | 385 | 388 | 4,800 |
2015/08/03 | 387 | 390 | 386 | 389 | 8,000 |
2015/07/31 | 386 | 392 | 385 | 391 | 16,000 |
2015/07/30 | 381 | 387 | 381 | 385 | 6,400 |
2015/07/29 | 386 | 386 | 381 | 383 | 17,800 |
2015/07/28 | 387 | 387 | 384 | 386 | 8,000 |
2015/07/27 | 387 | 390 | 387 | 387 | 7,300 |
2015/07/24 | 386 | 393 | 386 | 390 | 5,400 |
2015/07/23 | 388 | 391 | 388 | 391 | 5,200 |
2015/07/22 | 388 | 389 | 388 | 388 | 3,800 |
2015/07/21 | 387 | 390 | 387 | 389 | 8,600 |
2015/07/17 | 395 | 395 | 388 | 392 | 6,400 |
2015/07/16 | 394 | 394 | 387 | 391 | 15,200 |
2015/07/15 | 391 | 393 | 383 | 391 | 21,600 |
2015/07/14 | 393 | 394 | 389 | 391 | 11,600 |
2015/07/13 | 386 | 393 | 385 | 389 | 8,200 |
2015/07/10 | 379 | 396 | 379 | 387 | 14,200 |
2015/07/09 | 369 | 384 | 369 | 379 | 46,400 |
2015/07/08 | 400 | 400 | 386 | 388 | 19,800 |
2015/07/07 | 391 | 400 | 391 | 400 | 17,300 |
2015/07/06 | 397 | 400 | 394 | 394 | 17,900 |
2015/07/03 | 399 | 401 | 398 | 400 | 18,200 |
2015/07/02 | 401 | 401 | 393 | 399 | 25,000 |
2015/07/01 | 395 | 400 | 394 | 399 | 19,700 |
2015/06/30 | 399 | 399 | 391 | 397 | 11,300 |
2015/06/29 | 391 | 397 | 389 | 391 | 23,000 |
2015/06/26 | 401 | 404 | 398 | 399 | 14,300 |
2015/06/25 | 403 | 409 | 402 | 404 | 16,200 |
2015/06/24 | 401 | 405 | 401 | 404 | 13,700 |
2015/06/23 | 405 | 405 | 402 | 405 | 12,800 |
2015/06/22 | 402 | 404 | 401 | 404 | 5,600 |
2015/06/19 | 400 | 402 | 400 | 400 | 13,200 |
2015/06/18 | 400 | 400 | 398 | 400 | 10,600 |
2015/06/17 | 399 | 402 | 399 | 400 | 16,900 |
2015/06/16 | 408 | 408 | 399 | 400 | 11,300 |
2015/06/15 | 404 | 408 | 400 | 405 | 15,200 |
2015/06/12 | 407 | 407 | 403 | 404 | 23,000 |
2015/06/11 | 401 | 405 | 400 | 403 | 10,100 |
2015/06/10 | 400 | 402 | 400 | 400 | 12,700 |
2015/06/09 | 405 | 405 | 399 | 399 | 16,100 |
2015/06/08 | 403 | 404 | 400 | 403 | 8,400 |
2015/06/05 | 402 | 404 | 400 | 401 | 8,900 |
2015/06/04 | 405 | 405 | 402 | 403 | 12,500 |
2015/06/03 | 404 | 405 | 402 | 403 | 9,400 |
2015/06/02 | 404 | 405 | 403 | 404 | 7,400 |
2015/06/01 | 406 | 406 | 403 | 404 | 5,000 |
2015/05/29 | 402 | 408 | 402 | 408 | 9,400 |
2015/05/28 | 409 | 409 | 403 | 409 | 15,200 |
2015/05/27 | 402 | 409 | 402 | 405 | 8,100 |
2015/05/26 | 404 | 409 | 402 | 407 | 56,800 |
2015/05/25 | 401 | 407 | 399 | 402 | 13,700 |
2015/05/22 | 410 | 410 | 399 | 401 | 18,700 |
2015/05/21 | 405 | 413 | 405 | 409 | 11,400 |
2015/05/20 | 401 | 409 | 400 | 409 | 61,900 |
2015/05/19 | 403 | 406 | 403 | 405 | 6,300 |
2015/05/18 | 407 | 407 | 399 | 403 | 9,500 |
2015/05/15 | 402 | 407 | 401 | 402 | 59,500 |
2015/05/14 | 407 | 408 | 405 | 405 | 7,600 |
2015/05/13 | 408 | 410 | 405 | 409 | 26,300 |
2015/05/12 | 406 | 408 | 406 | 408 | 6,000 |
2015/05/11 | 415 | 415 | 406 | 408 | 17,200 |
2015/05/08 | 404 | 412 | 404 | 407 | 15,700 |
2015/05/07 | 408 | 410 | 403 | 409 | 13,800 |
2015/05/01 | 399 | 407 | 398 | 403 | 21,800 |
2015/04/30 | 405 | 408 | 399 | 401 | 43,700 |
2015/04/28 | 414 | 422 | 400 | 400 | 127,100 |
2015/04/27 | 421 | 425 | 412 | 416 | 15,600 |
2015/04/24 | 428 | 431 | 421 | 421 | 17,600 |
2015/04/23 | 433 | 433 | 422 | 424 | 18,400 |
2015/04/22 | 433 | 433 | 427 | 431 | 15,700 |
2015/04/21 | 429 | 433 | 422 | 433 | 12,700 |
2015/04/20 | 436 | 436 | 428 | 430 | 8,400 |
2015/04/17 | 435 | 437 | 421 | 437 | 17,400 |
2015/04/16 | 420 | 438 | 420 | 438 | 13,200 |
2015/04/15 | 425 | 428 | 419 | 425 | 26,700 |
2015/04/14 | 430 | 434 | 424 | 425 | 17,000 |
2015/04/13 | 435 | 435 | 428 | 428 | 46,800 |
2015/04/10 | 432 | 435 | 427 | 432 | 21,400 |
2015/04/09 | 433 | 436 | 428 | 436 | 34,100 |
2015/04/08 | 431 | 436 | 426 | 433 | 79,700 |
2015/04/07 | 417 | 426 | 417 | 426 | 34,400 |
2015/04/06 | 409 | 419 | 409 | 419 | 7,800 |
2015/04/03 | 417 | 418 | 413 | 416 | 14,100 |
2015/04/02 | 410 | 415 | 410 | 415 | 12,900 |
2015/04/01 | 407 | 416 | 407 | 414 | 11,400 |
2015/03/31 | 415 | 415 | 411 | 411 | 6,400 |
2015/03/30 | 405 | 414 | 405 | 410 | 17,700 |
2015/03/27 | 406 | 413 | 406 | 409 | 9,300 |
2015/03/26 | 410 | 414 | 409 | 411 | 10,400 |
2015/03/25 | 413 | 415 | 411 | 415 | 14,100 |
2015/03/24 | 410 | 413 | 409 | 412 | 9,300 |
2015/03/23 | 412 | 415 | 412 | 415 | 13,100 |
2015/03/20 | 414 | 415 | 409 | 412 | 38,200 |
2015/03/19 | 415 | 415 | 408 | 415 | 10,400 |
2015/03/18 | 416 | 417 | 412 | 415 | 20,400 |
2015/03/17 | 415 | 417 | 412 | 414 | 23,300 |
2015/03/16 | 412 | 416 | 412 | 414 | 21,700 |
2015/03/13 | 418 | 418 | 412 | 414 | 35,100 |
2015/03/12 | 416 | 416 | 410 | 415 | 13,100 |
2015/03/11 | 405 | 410 | 405 | 409 | 68,300 |
2015/03/10 | 417 | 418 | 409 | 410 | 19,900 |
2015/03/09 | 413 | 418 | 412 | 416 | 31,700 |
2015/03/06 | 413 | 416 | 411 | 411 | 15,000 |
2015/03/05 | 407 | 415 | 407 | 415 | 10,000 |
2015/03/04 | 412 | 412 | 409 | 410 | 18,900 |
2015/03/03 | 406 | 410 | 403 | 410 | 13,700 |
2015/03/02 | 405 | 410 | 405 | 406 | 16,200 |
2015/02/27 | 404 | 407 | 404 | 406 | 10,800 |
2015/02/26 | 405 | 408 | 404 | 404 | 13,500 |
2015/02/25 | 408 | 409 | 401 | 404 | 28,900 |
2015/02/24 | 403 | 405 | 403 | 405 | 11,400 |
2015/02/23 | 409 | 410 | 403 | 405 | 33,300 |
2015/02/20 | 400 | 407 | 399 | 406 | 26,200 |
2015/02/19 | 400 | 405 | 399 | 402 | 35,100 |
2015/02/18 | 400 | 400 | 399 | 400 | 10,600 |
2015/02/17 | 398 | 403 | 398 | 398 | 47,200 |
2015/02/16 | 410 | 411 | 398 | 398 | 64,800 |
2015/02/13 | 412 | 412 | 400 | 410 | 12,600 |
2015/02/12 | 413 | 413 | 402 | 410 | 15,900 |
2015/02/10 | 410 | 410 | 399 | 405 | 15,900 |
2015/02/09 | 397 | 403 | 393 | 400 | 10,200 |
2015/02/06 | 397 | 400 | 394 | 396 | 23,800 |
2015/02/05 | 406 | 406 | 398 | 404 | 3,500 |
2015/02/04 | 404 | 405 | 401 | 404 | 5,300 |
2015/02/03 | 398 | 400 | 395 | 399 | 11,200 |
2015/02/02 | 403 | 405 | 398 | 399 | 15,800 |
2015/01/30 | 412 | 412 | 402 | 408 | 15,900 |
2015/01/29 | 418 | 418 | 405 | 409 | 17,200 |
2015/01/28 | 401 | 420 | 401 | 418 | 46,900 |
2015/01/27 | 392 | 408 | 391 | 408 | 32,700 |
2015/01/26 | 393 | 397 | 390 | 395 | 11,500 |
2015/01/23 | 390 | 397 | 390 | 395 | 12,300 |
2015/01/22 | 397 | 397 | 388 | 397 | 16,300 |
2015/01/21 | 400 | 401 | 393 | 396 | 15,100 |
2015/01/20 | 397 | 404 | 392 | 399 | 23,300 |
2015/01/19 | 398 | 398 | 391 | 394 | 8,300 |
2015/01/16 | 391 | 400 | 389 | 395 | 26,600 |
2015/01/15 | 396 | 399 | 395 | 398 | 12,200 |
2015/01/14 | 400 | 401 | 393 | 396 | 35,800 |
2015/01/13 | 397 | 404 | 396 | 400 | 21,100 |
2015/01/09 | 407 | 408 | 401 | 405 | 30,400 |
2015/01/08 | 410 | 410 | 404 | 407 | 14,100 |
2015/01/07 | 403 | 408 | 400 | 402 | 30,700 |
2015/01/06 | 412 | 412 | 405 | 406 | 14,600 |
2015/01/05 | 414 | 416 | 407 | 412 | 6,800 |