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 |
---|---|---|---|---|---|
2017/12/29 | 320 | 321 | 316 | 318 | 10,900 |
2017/12/28 | 323 | 323 | 318 | 319 | 6,600 |
2017/12/27 | 319 | 322 | 318 | 322 | 32,600 |
2017/12/26 | 319 | 320 | 315 | 318 | 49,500 |
2017/12/25 | 318 | 319 | 317 | 319 | 37,600 |
2017/12/22 | 319 | 319 | 317 | 318 | 83,600 |
2017/12/21 | 320 | 321 | 315 | 318 | 21,000 |
2017/12/20 | 321 | 321 | 316 | 319 | 29,700 |
2017/12/19 | 318 | 319 | 318 | 318 | 47,500 |
2017/12/18 | 322 | 322 | 306 | 318 | 60,700 |
2017/12/15 | 315 | 320 | 315 | 319 | 35,700 |
2017/12/14 | 320 | 320 | 313 | 317 | 35,200 |
2017/12/13 | 320 | 321 | 317 | 320 | 81,900 |
2017/12/12 | 319 | 320 | 316 | 320 | 17,300 |
2017/12/11 | 316 | 319 | 311 | 318 | 39,500 |
2017/12/08 | 313 | 318 | 311 | 316 | 86,800 |
2017/12/07 | 320 | 323 | 315 | 317 | 60,000 |
2017/12/06 | 316 | 316 | 311 | 313 | 37,200 |
2017/12/05 | 314 | 315 | 313 | 313 | 41,800 |
2017/12/04 | 314 | 317 | 314 | 315 | 9,900 |
2017/12/01 | 316 | 318 | 312 | 313 | 30,400 |
2017/11/30 | 322 | 322 | 316 | 316 | 36,200 |
2017/11/29 | 322 | 322 | 318 | 321 | 6,500 |
2017/11/28 | 319 | 321 | 317 | 317 | 13,900 |
2017/11/27 | 320 | 321 | 318 | 319 | 25,700 |
2017/11/24 | 318 | 324 | 318 | 320 | 17,900 |
2017/11/22 | 327 | 327 | 317 | 318 | 46,000 |
2017/11/21 | 323 | 324 | 322 | 322 | 5,800 |
2017/11/20 | 330 | 330 | 321 | 322 | 15,200 |
2017/11/17 | 320 | 326 | 320 | 322 | 36,600 |
2017/11/16 | 318 | 323 | 318 | 320 | 18,800 |
2017/11/15 | 325 | 326 | 318 | 318 | 66,200 |
2017/11/14 | 323 | 328 | 318 | 326 | 13,800 |
2017/11/13 | 339 | 339 | 305 | 323 | 86,200 |
2017/11/10 | 337 | 340 | 335 | 339 | 50,100 |
2017/11/09 | 335 | 340 | 332 | 333 | 97,300 |
2017/11/08 | 333 | 335 | 332 | 335 | 63,600 |
2017/11/07 | 332 | 334 | 329 | 333 | 29,600 |
2017/11/06 | 331 | 335 | 331 | 332 | 50,800 |
2017/11/02 | 329 | 331 | 325 | 330 | 40,700 |
2017/11/01 | 321 | 325 | 320 | 325 | 36,000 |
2017/10/31 | 324 | 324 | 321 | 324 | 16,400 |
2017/10/30 | 324 | 324 | 320 | 324 | 24,100 |
2017/10/27 | 317 | 321 | 317 | 318 | 14,100 |
2017/10/26 | 315 | 319 | 315 | 319 | 17,700 |
2017/10/25 | 318 | 324 | 313 | 316 | 44,300 |
2017/10/24 | 313 | 319 | 313 | 319 | 21,000 |
2017/10/23 | 316 | 318 | 313 | 316 | 26,500 |
2017/10/20 | 314 | 318 | 314 | 318 | 18,700 |
2017/10/19 | 315 | 318 | 312 | 313 | 43,600 |
2017/10/18 | 328 | 329 | 316 | 318 | 65,200 |
2017/10/17 | 324 | 326 | 322 | 326 | 35,900 |
2017/10/16 | 320 | 329 | 320 | 322 | 62,400 |
2017/10/13 | 311 | 320 | 309 | 318 | 88,400 |
2017/10/12 | 309 | 310 | 305 | 307 | 47,300 |
2017/10/11 | 307 | 309 | 304 | 309 | 14,700 |
2017/10/10 | 307 | 307 | 303 | 305 | 4,500 |
2017/10/06 | 306 | 306 | 301 | 303 | 50,900 |
2017/10/05 | 307 | 308 | 303 | 306 | 67,600 |
2017/10/04 | 307 | 307 | 302 | 306 | 11,800 |
2017/10/03 | 308 | 308 | 300 | 302 | 32,600 |
2017/10/02 | 304 | 305 | 302 | 305 | 26,000 |
2017/09/29 | 303 | 303 | 301 | 302 | 14,900 |
2017/09/28 | 302 | 303 | 302 | 303 | 4,500 |
2017/09/27 | 303 | 303 | 298 | 303 | 23,900 |
2017/09/26 | 303 | 306 | 303 | 305 | 59,700 |
2017/09/25 | 302 | 305 | 302 | 305 | 21,000 |
2017/09/22 | 300 | 302 | 300 | 302 | 16,900 |
2017/09/21 | 302 | 305 | 300 | 302 | 24,500 |
2017/09/20 | 303 | 303 | 301 | 302 | 27,000 |
2017/09/19 | 304 | 305 | 303 | 303 | 14,100 |
2017/09/15 | 297 | 303 | 297 | 302 | 11,400 |
2017/09/14 | 298 | 303 | 298 | 302 | 24,600 |
2017/09/13 | 297 | 301 | 297 | 301 | 6,600 |
2017/09/12 | 302 | 302 | 294 | 301 | 22,200 |
2017/09/11 | 297 | 298 | 294 | 297 | 9,800 |
2017/09/08 | 286 | 297 | 286 | 294 | 33,400 |
2017/09/07 | 292 | 293 | 288 | 289 | 13,100 |
2017/09/06 | 294 | 294 | 278 | 287 | 72,300 |
2017/09/05 | 298 | 299 | 295 | 296 | 15,600 |
2017/09/04 | 303 | 303 | 298 | 298 | 18,100 |
2017/09/01 | 303 | 306 | 301 | 303 | 13,000 |
2017/08/31 | 302 | 306 | 301 | 303 | 19,000 |
2017/08/30 | 304 | 304 | 299 | 301 | 18,400 |
2017/08/29 | 305 | 305 | 295 | 299 | 54,100 |
2017/08/28 | 307 | 307 | 303 | 304 | 29,600 |
2017/08/25 | 304 | 306 | 302 | 305 | 19,500 |
2017/08/24 | 303 | 309 | 301 | 305 | 205,800 |
2017/08/23 | 305 | 305 | 301 | 302 | 21,500 |
2017/08/22 | 306 | 309 | 300 | 303 | 109,400 |
2017/08/21 | 300 | 308 | 297 | 300 | 36,400 |
2017/08/18 | 304 | 305 | 298 | 299 | 53,800 |
2017/08/17 | 295 | 305 | 294 | 302 | 77,300 |
2017/08/16 | 294 | 295 | 293 | 295 | 3,500 |
2017/08/15 | 293 | 296 | 293 | 293 | 6,800 |
2017/08/14 | 297 | 297 | 293 | 295 | 11,300 |
2017/08/10 | 295 | 296 | 293 | 295 | 8,200 |
2017/08/09 | 296 | 297 | 293 | 295 | 13,000 |
2017/08/08 | 296 | 296 | 292 | 296 | 18,400 |
2017/08/07 | 296 | 299 | 294 | 297 | 24,000 |
2017/08/04 | 293 | 296 | 291 | 296 | 2,800 |
2017/08/03 | 293 | 295 | 291 | 293 | 8,000 |
2017/08/02 | 296 | 296 | 290 | 293 | 10,300 |
2017/08/01 | 291 | 296 | 291 | 295 | 28,500 |
2017/07/31 | 299 | 300 | 295 | 297 | 17,000 |
2017/07/28 | 297 | 298 | 294 | 298 | 22,400 |
2017/07/27 | 298 | 298 | 296 | 297 | 10,100 |
2017/07/26 | 297 | 298 | 295 | 298 | 13,200 |
2017/07/25 | 298 | 299 | 296 | 298 | 11,400 |
2017/07/24 | 297 | 299 | 297 | 298 | 19,100 |
2017/07/21 | 297 | 298 | 296 | 297 | 7,900 |
2017/07/20 | 299 | 299 | 297 | 298 | 10,200 |
2017/07/19 | 295 | 298 | 295 | 297 | 6,000 |
2017/07/18 | 298 | 298 | 294 | 295 | 9,300 |
2017/07/14 | 299 | 299 | 293 | 294 | 4,200 |
2017/07/13 | 290 | 297 | 290 | 293 | 11,300 |
2017/07/12 | 294 | 297 | 290 | 291 | 25,000 |
2017/07/11 | 297 | 297 | 294 | 294 | 8,800 |
2017/07/10 | 291 | 295 | 291 | 292 | 8,900 |
2017/07/07 | 292 | 293 | 291 | 291 | 8,100 |
2017/07/06 | 293 | 294 | 292 | 292 | 5,300 |
2017/07/05 | 295 | 295 | 291 | 294 | 8,100 |
2017/07/04 | 293 | 294 | 292 | 292 | 5,500 |
2017/07/03 | 297 | 297 | 293 | 293 | 8,900 |
2017/06/30 | 295 | 296 | 291 | 294 | 7,000 |
2017/06/29 | 294 | 295 | 292 | 294 | 5,700 |
2017/06/28 | 292 | 293 | 291 | 291 | 4,000 |
2017/06/27 | 298 | 298 | 291 | 293 | 6,400 |
2017/06/26 | 290 | 295 | 290 | 290 | 8,900 |
2017/06/23 | 294 | 294 | 288 | 290 | 15,300 |
2017/06/22 | 293 | 294 | 292 | 293 | 6,500 |
2017/06/21 | 297 | 298 | 292 | 293 | 15,800 |
2017/06/20 | 302 | 302 | 299 | 299 | 9,500 |
2017/06/19 | 301 | 301 | 297 | 299 | 12,200 |
2017/06/16 | 299 | 299 | 297 | 299 | 14,300 |
2017/06/15 | 297 | 297 | 295 | 295 | 3,700 |
2017/06/14 | 301 | 301 | 297 | 297 | 3,500 |
2017/06/13 | 299 | 300 | 297 | 297 | 17,600 |
2017/06/12 | 301 | 301 | 297 | 297 | 6,300 |
2017/06/09 | 294 | 297 | 294 | 296 | 8,600 |
2017/06/08 | 298 | 298 | 292 | 295 | 21,800 |
2017/06/07 | 299 | 299 | 295 | 298 | 9,300 |
2017/06/06 | 299 | 299 | 295 | 295 | 3,700 |
2017/06/05 | 299 | 299 | 295 | 296 | 8,700 |
2017/06/02 | 299 | 299 | 297 | 299 | 7,400 |
2017/06/01 | 300 | 300 | 295 | 299 | 8,000 |
2017/05/31 | 297 | 298 | 296 | 296 | 4,800 |
2017/05/30 | 295 | 300 | 295 | 300 | 7,000 |
2017/05/29 | 298 | 299 | 298 | 299 | 14,000 |
2017/05/26 | 300 | 300 | 299 | 299 | 10,900 |
2017/05/25 | 298 | 301 | 298 | 299 | 16,200 |
2017/05/24 | 300 | 300 | 299 | 299 | 7,000 |
2017/05/23 | 300 | 302 | 299 | 300 | 18,000 |
2017/05/22 | 298 | 301 | 296 | 299 | 26,200 |
2017/05/19 | 298 | 298 | 296 | 298 | 17,500 |
2017/05/18 | 300 | 300 | 297 | 299 | 35,100 |
2017/05/17 | 297 | 297 | 293 | 296 | 21,000 |
2017/05/16 | 298 | 298 | 294 | 297 | 3,500 |
2017/05/15 | 297 | 297 | 293 | 294 | 7,100 |
2017/05/12 | 296 | 297 | 294 | 296 | 7,000 |
2017/05/11 | 298 | 298 | 291 | 296 | 19,200 |
2017/05/10 | 299 | 300 | 296 | 298 | 24,800 |
2017/05/09 | 294 | 297 | 289 | 297 | 25,600 |
2017/05/08 | 290 | 293 | 289 | 290 | 28,400 |
2017/05/02 | 286 | 288 | 286 | 288 | 7,100 |
2017/05/01 | 286 | 287 | 285 | 286 | 33,500 |
2017/04/28 | 289 | 290 | 285 | 285 | 10,100 |
2017/04/27 | 289 | 290 | 283 | 283 | 28,100 |
2017/04/26 | 287 | 290 | 287 | 289 | 12,000 |
2017/04/25 | 285 | 285 | 281 | 284 | 4,100 |
2017/04/24 | 286 | 286 | 275 | 278 | 6,000 |
2017/04/21 | 288 | 288 | 282 | 284 | 9,500 |
2017/04/20 | 282 | 287 | 280 | 282 | 21,000 |
2017/04/19 | 269 | 279 | 269 | 277 | 20,900 |
2017/04/18 | 270 | 273 | 270 | 272 | 7,600 |
2017/04/17 | 268 | 270 | 268 | 269 | 3,800 |
2017/04/14 | 268 | 270 | 265 | 267 | 21,600 |
2017/04/13 | 265 | 271 | 265 | 268 | 27,500 |
2017/04/12 | 270 | 270 | 263 | 265 | 8,000 |
2017/04/11 | 275 | 275 | 265 | 266 | 12,800 |
2017/04/10 | 267 | 273 | 265 | 270 | 14,400 |
2017/04/07 | 277 | 278 | 268 | 272 | 10,500 |
2017/04/06 | 273 | 280 | 266 | 274 | 11,700 |
2017/04/05 | 285 | 286 | 268 | 278 | 11,500 |
2017/04/04 | 285 | 287 | 280 | 285 | 7,500 |
2017/04/03 | 284 | 285 | 283 | 283 | 5,400 |
2017/03/31 | 287 | 290 | 284 | 284 | 11,100 |
2017/03/30 | 290 | 290 | 287 | 289 | 4,300 |
2017/03/29 | 292 | 292 | 288 | 290 | 6,000 |
2017/03/28 | 287 | 292 | 287 | 292 | 16,000 |
2017/03/27 | 289 | 290 | 284 | 290 | 17,200 |
2017/03/24 | 284 | 290 | 284 | 289 | 6,900 |
2017/03/23 | 289 | 292 | 287 | 287 | 10,500 |
2017/03/22 | 290 | 292 | 289 | 290 | 17,800 |
2017/03/21 | 290 | 291 | 289 | 290 | 18,700 |
2017/03/17 | 292 | 294 | 292 | 293 | 5,700 |
2017/03/16 | 290 | 292 | 290 | 292 | 8,600 |
2017/03/15 | 290 | 292 | 289 | 290 | 3,800 |
2017/03/14 | 292 | 292 | 290 | 290 | 15,100 |
2017/03/13 | 291 | 292 | 290 | 292 | 15,100 |
2017/03/10 | 294 | 294 | 290 | 291 | 17,400 |
2017/03/09 | 294 | 294 | 289 | 289 | 18,200 |
2017/03/08 | 289 | 291 | 285 | 289 | 23,300 |
2017/03/07 | 290 | 290 | 289 | 289 | 3,500 |
2017/03/06 | 288 | 288 | 281 | 286 | 12,100 |
2017/03/03 | 292 | 292 | 288 | 288 | 18,300 |
2017/03/02 | 294 | 294 | 289 | 292 | 19,400 |
2017/03/01 | 293 | 293 | 288 | 290 | 2,500 |
2017/02/28 | 293 | 293 | 291 | 291 | 7,700 |
2017/02/27 | 295 | 295 | 289 | 293 | 9,300 |
2017/02/24 | 292 | 295 | 291 | 294 | 22,700 |
2017/02/23 | 293 | 293 | 288 | 292 | 8,100 |
2017/02/22 | 292 | 293 | 290 | 291 | 12,500 |
2017/02/21 | 287 | 294 | 287 | 294 | 18,400 |
2017/02/20 | 293 | 293 | 286 | 289 | 10,100 |
2017/02/17 | 287 | 289 | 285 | 288 | 20,100 |
2017/02/16 | 286 | 289 | 286 | 287 | 6,400 |
2017/02/15 | 288 | 288 | 285 | 287 | 15,500 |
2017/02/14 | 288 | 292 | 287 | 289 | 15,300 |
2017/02/13 | 287 | 287 | 286 | 287 | 16,500 |
2017/02/10 | 284 | 286 | 284 | 285 | 13,800 |
2017/02/09 | 287 | 287 | 283 | 283 | 21,700 |
2017/02/08 | 288 | 288 | 284 | 286 | 7,300 |
2017/02/07 | 290 | 290 | 284 | 285 | 9,000 |
2017/02/06 | 283 | 284 | 282 | 284 | 3,100 |
2017/02/03 | 281 | 285 | 280 | 283 | 20,700 |
2017/02/02 | 282 | 284 | 281 | 281 | 6,800 |
2017/02/01 | 286 | 286 | 282 | 282 | 7,900 |
2017/01/31 | 282 | 285 | 281 | 285 | 20,800 |
2017/01/30 | 281 | 284 | 281 | 283 | 6,700 |
2017/01/27 | 288 | 291 | 281 | 285 | 18,600 |
2017/01/26 | 290 | 290 | 287 | 288 | 15,500 |
2017/01/25 | 288 | 289 | 286 | 289 | 14,900 |
2017/01/24 | 288 | 290 | 283 | 288 | 71,700 |
2017/01/23 | 278 | 289 | 278 | 285 | 85,700 |
2017/01/20 | 281 | 283 | 279 | 280 | 30,800 |
2017/01/19 | 277 | 278 | 275 | 278 | 6,600 |
2017/01/18 | 278 | 280 | 277 | 277 | 12,800 |
2017/01/17 | 276 | 277 | 274 | 276 | 15,500 |
2017/01/16 | 279 | 280 | 277 | 278 | 12,100 |
2017/01/13 | 282 | 283 | 276 | 282 | 14,000 |
2017/01/12 | 280 | 283 | 279 | 280 | 8,800 |
2017/01/11 | 285 | 285 | 280 | 283 | 13,400 |
2017/01/10 | 285 | 285 | 281 | 284 | 37,200 |
2017/01/06 | 275 | 285 | 275 | 281 | 69,600 |
2017/01/05 | 277 | 277 | 275 | 277 | 25,800 |
2017/01/04 | 273 | 276 | 273 | 275 | 21,800 |