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 |
---|---|---|---|---|---|
2018/12/28 | 723 | 781 | 723 | 754 | 107,300 |
2018/12/27 | 750 | 758 | 720 | 720 | 113,000 |
2018/12/26 | 709 | 750 | 709 | 725 | 100,300 |
2018/12/25 | 688 | 708 | 609 | 708 | 205,100 |
2018/12/21 | 690 | 693 | 628 | 685 | 155,700 |
2018/12/20 | 694 | 709 | 690 | 690 | 50,100 |
2018/12/19 | 700 | 720 | 687 | 699 | 84,200 |
2018/12/18 | 710 | 737 | 685 | 700 | 170,200 |
2018/12/17 | 695 | 715 | 663 | 713 | 126,300 |
2018/12/14 | 650 | 695 | 648 | 691 | 163,300 |
2018/12/13 | 628 | 647 | 626 | 647 | 52,800 |
2018/12/12 | 605 | 625 | 605 | 625 | 30,900 |
2018/12/11 | 599 | 610 | 586 | 601 | 25,500 |
2018/12/10 | 614 | 632 | 599 | 599 | 52,200 |
2018/12/07 | 596 | 609 | 588 | 608 | 38,900 |
2018/12/06 | 581 | 596 | 579 | 596 | 24,300 |
2018/12/05 | 577 | 587 | 575 | 587 | 12,800 |
2018/12/04 | 581 | 583 | 576 | 577 | 13,000 |
2018/12/03 | 582 | 594 | 582 | 585 | 14,100 |
2018/11/30 | 588 | 592 | 582 | 584 | 14,500 |
2018/11/29 | 583 | 598 | 583 | 595 | 26,700 |
2018/11/28 | 573 | 591 | 573 | 583 | 21,200 |
2018/11/27 | 582 | 584 | 574 | 574 | 12,900 |
2018/11/26 | 574 | 589 | 574 | 582 | 19,100 |
2018/11/22 | 567 | 577 | 565 | 577 | 19,200 |
2018/11/21 | 576 | 584 | 558 | 567 | 35,100 |
2018/11/20 | 573 | 598 | 571 | 586 | 37,300 |
2018/11/19 | 560 | 580 | 559 | 580 | 38,500 |
2018/11/16 | 547 | 560 | 545 | 560 | 25,800 |
2018/11/15 | 550 | 550 | 545 | 547 | 49,600 |
2018/11/14 | 552 | 554 | 550 | 550 | 15,800 |
2018/11/13 | 555 | 557 | 541 | 552 | 124,600 |
2018/11/12 | 570 | 571 | 556 | 556 | 28,300 |
2018/11/09 | 565 | 570 | 552 | 570 | 34,900 |
2018/11/08 | 568 | 568 | 557 | 560 | 34,300 |
2018/11/07 | 550 | 565 | 549 | 561 | 36,000 |
2018/11/06 | 550 | 550 | 545 | 545 | 11,700 |
2018/11/05 | 551 | 552 | 547 | 547 | 8,600 |
2018/11/02 | 558 | 558 | 546 | 557 | 25,600 |
2018/11/01 | 550 | 558 | 550 | 553 | 43,600 |
2018/10/31 | 550 | 554 | 550 | 554 | 9,400 |
2018/10/30 | 548 | 558 | 540 | 556 | 113,800 |
2018/10/29 | 558 | 568 | 546 | 546 | 49,200 |
2018/10/26 | 555 | 559 | 545 | 555 | 49,400 |
2018/10/25 | 546 | 554 | 545 | 550 | 20,600 |
2018/10/24 | 546 | 549 | 545 | 549 | 26,300 |
2018/10/23 | 545 | 562 | 545 | 549 | 38,800 |
2018/10/22 | 552 | 555 | 546 | 546 | 37,900 |
2018/10/19 | 553 | 575 | 547 | 561 | 36,200 |
2018/10/18 | 589 | 589 | 555 | 563 | 77,900 |
2018/10/17 | 593 | 593 | 533 | 589 | 112,500 |
2018/10/16 | 571 | 591 | 571 | 583 | 88,100 |
2018/10/15 | 559 | 588 | 559 | 561 | 100,300 |
2018/10/12 | 530 | 570 | 523 | 559 | 159,500 |
2018/10/11 | 503 | 521 | 500 | 515 | 115,000 |
2018/10/10 | 507 | 526 | 505 | 510 | 69,500 |
2018/10/09 | 508 | 529 | 496 | 507 | 112,700 |
2018/10/05 | 500 | 510 | 500 | 507 | 116,500 |
2018/10/04 | 462 | 529 | 462 | 500 | 364,600 |
2018/10/03 | 449 | 465 | 449 | 462 | 132,800 |
2018/10/02 | 459 | 460 | 427 | 449 | 324,300 |
2018/10/01 | 388 | 462 | 387 | 462 | 581,100 |
2018/09/28 | 395 | 398 | 382 | 382 | 42,000 |
2018/09/27 | 393 | 404 | 391 | 391 | 32,600 |
2018/09/26 | 386 | 391 | 385 | 390 | 26,300 |
2018/09/25 | 376 | 391 | 375 | 388 | 72,400 |
2018/09/21 | 402 | 406 | 381 | 381 | 170,800 |
2018/09/20 | 446 | 469 | 411 | 415 | 731,500 |
2018/09/19 | 406 | 430 | 403 | 430 | 495,400 |
2018/09/18 | 352 | 354 | 347 | 350 | 9,400 |
2018/09/14 | 349 | 349 | 346 | 346 | 17,300 |
2018/09/13 | 347 | 348 | 346 | 348 | 6,400 |
2018/09/12 | 346 | 348 | 346 | 347 | 7,500 |
2018/09/11 | 346 | 347 | 346 | 347 | 9,300 |
2018/09/10 | 346 | 347 | 346 | 346 | 6,700 |
2018/09/07 | 348 | 348 | 346 | 346 | 8,800 |
2018/09/06 | 344 | 344 | 343 | 343 | 7,800 |
2018/09/05 | 343 | 344 | 343 | 343 | 5,800 |
2018/09/04 | 344 | 344 | 343 | 343 | 8,200 |
2018/09/03 | 343 | 348 | 343 | 344 | 27,400 |
2018/08/31 | 342 | 344 | 342 | 342 | 5,300 |
2018/08/30 | 342 | 345 | 342 | 344 | 5,500 |
2018/08/29 | 342 | 344 | 342 | 343 | 2,900 |
2018/08/28 | 344 | 344 | 342 | 343 | 16,000 |
2018/08/27 | 345 | 345 | 342 | 344 | 2,900 |
2018/08/24 | 342 | 344 | 340 | 344 | 11,600 |
2018/08/23 | 342 | 342 | 342 | 342 | 1,900 |
2018/08/22 | 344 | 344 | 342 | 342 | 2,600 |
2018/08/21 | 344 | 344 | 342 | 343 | 2,000 |
2018/08/20 | 345 | 348 | 344 | 344 | 6,300 |
2018/08/17 | 342 | 344 | 342 | 344 | 2,300 |
2018/08/16 | 342 | 343 | 342 | 342 | 3,000 |
2018/08/15 | 342 | 343 | 342 | 342 | 2,800 |
2018/08/14 | 344 | 344 | 343 | 344 | 11,200 |
2018/08/13 | 344 | 345 | 341 | 342 | 15,200 |
2018/08/10 | 343 | 344 | 343 | 344 | 4,500 |
2018/08/09 | 343 | 343 | 343 | 343 | 5,300 |
2018/08/08 | 345 | 345 | 343 | 343 | 4,800 |
2018/08/07 | 340 | 344 | 340 | 343 | 3,700 |
2018/08/06 | 343 | 344 | 340 | 340 | 10,800 |
2018/08/03 | 343 | 345 | 339 | 343 | 12,800 |
2018/08/02 | 348 | 348 | 343 | 343 | 3,600 |
2018/08/01 | 347 | 349 | 343 | 346 | 12,500 |
2018/07/31 | 340 | 346 | 337 | 345 | 9,500 |
2018/07/30 | 340 | 344 | 340 | 340 | 11,100 |
2018/07/27 | 337 | 348 | 334 | 347 | 10,300 |
2018/07/26 | 337 | 337 | 336 | 337 | 3,600 |
2018/07/25 | 333 | 334 | 331 | 334 | 6,300 |
2018/07/24 | 333 | 333 | 329 | 329 | 2,100 |
2018/07/23 | 331 | 331 | 328 | 329 | 3,500 |
2018/07/20 | 333 | 333 | 328 | 330 | 4,000 |
2018/07/19 | 335 | 335 | 330 | 330 | 4,500 |
2018/07/18 | 321 | 328 | 321 | 327 | 4,600 |
2018/07/17 | 318 | 321 | 318 | 320 | 4,000 |
2018/07/13 | 319 | 320 | 317 | 320 | 3,900 |
2018/07/12 | 317 | 320 | 317 | 319 | 2,700 |
2018/07/11 | 317 | 319 | 315 | 317 | 4,800 |
2018/07/10 | 323 | 324 | 315 | 315 | 12,700 |
2018/07/09 | 323 | 327 | 322 | 323 | 4,600 |
2018/07/06 | 322 | 326 | 322 | 325 | 8,300 |
2018/07/05 | 325 | 325 | 322 | 322 | 12,900 |
2018/07/04 | 321 | 326 | 321 | 325 | 10,100 |
2018/07/03 | 330 | 332 | 321 | 321 | 13,000 |
2018/07/02 | 330 | 330 | 330 | 330 | 1,700 |
2018/06/29 | 332 | 332 | 328 | 329 | 5,600 |
2018/06/28 | 328 | 335 | 328 | 333 | 5,700 |
2018/06/27 | 327 | 333 | 327 | 330 | 3,600 |
2018/06/26 | 330 | 331 | 329 | 329 | 4,200 |
2018/06/25 | 331 | 334 | 330 | 332 | 2,000 |
2018/06/22 | 330 | 335 | 330 | 334 | 2,400 |
2018/06/21 | 335 | 335 | 331 | 331 | 3,700 |
2018/06/20 | 338 | 338 | 332 | 334 | 12,900 |
2018/06/19 | 338 | 343 | 337 | 338 | 4,800 |
2018/06/18 | 340 | 342 | 338 | 338 | 26,700 |
2018/06/15 | 342 | 344 | 341 | 342 | 3,100 |
2018/06/14 | 348 | 348 | 340 | 341 | 7,700 |
2018/06/13 | 340 | 346 | 340 | 345 | 18,000 |
2018/06/12 | 336 | 338 | 335 | 338 | 3,400 |
2018/06/11 | 341 | 341 | 333 | 336 | 5,800 |
2018/06/08 | 331 | 339 | 331 | 337 | 23,000 |
2018/06/07 | 330 | 334 | 330 | 334 | 5,900 |
2018/06/06 | 333 | 334 | 330 | 331 | 6,000 |
2018/06/05 | 337 | 338 | 334 | 335 | 4,600 |
2018/06/04 | 333 | 337 | 333 | 337 | 3,300 |
2018/06/01 | 339 | 339 | 330 | 332 | 7,100 |
2018/05/31 | 332 | 335 | 332 | 332 | 10,100 |
2018/05/30 | 332 | 337 | 332 | 334 | 8,000 |
2018/05/29 | 334 | 340 | 334 | 340 | 3,400 |
2018/05/28 | 342 | 342 | 338 | 341 | 2,300 |
2018/05/25 | 341 | 344 | 340 | 343 | 3,900 |
2018/05/24 | 339 | 343 | 339 | 343 | 5,300 |
2018/05/23 | 342 | 344 | 338 | 339 | 4,800 |
2018/05/22 | 344 | 344 | 342 | 342 | 18,000 |
2018/05/21 | 350 | 353 | 344 | 347 | 10,800 |
2018/05/18 | 344 | 348 | 343 | 346 | 21,900 |
2018/05/17 | 338 | 343 | 337 | 342 | 9,200 |
2018/05/16 | 342 | 343 | 337 | 338 | 10,100 |
2018/05/15 | 343 | 344 | 341 | 342 | 32,500 |
2018/05/14 | 339 | 343 | 339 | 343 | 72,900 |
2018/05/11 | 341 | 343 | 339 | 340 | 23,500 |
2018/05/10 | 339 | 343 | 336 | 341 | 18,800 |
2018/05/09 | 331 | 339 | 330 | 339 | 20,800 |
2018/05/08 | 334 | 335 | 331 | 333 | 10,600 |
2018/05/07 | 330 | 332 | 330 | 332 | 5,200 |
2018/05/02 | 327 | 330 | 327 | 329 | 2,500 |
2018/05/01 | 328 | 331 | 327 | 328 | 7,600 |
2018/04/27 | 335 | 335 | 328 | 331 | 19,300 |
2018/04/26 | 333 | 338 | 330 | 338 | 90,500 |
2018/04/25 | 330 | 333 | 329 | 332 | 17,200 |
2018/04/24 | 326 | 334 | 326 | 333 | 9,500 |
2018/04/23 | 337 | 337 | 328 | 330 | 4,700 |
2018/04/20 | 334 | 334 | 328 | 332 | 7,700 |
2018/04/19 | 333 | 333 | 329 | 333 | 3,400 |
2018/04/18 | 329 | 334 | 329 | 333 | 7,900 |
2018/04/17 | 330 | 333 | 330 | 332 | 23,100 |
2018/04/16 | 336 | 336 | 322 | 334 | 21,000 |
2018/04/13 | 333 | 334 | 328 | 328 | 17,400 |
2018/04/12 | 335 | 335 | 329 | 333 | 5,600 |
2018/04/11 | 336 | 336 | 332 | 334 | 8,600 |
2018/04/10 | 334 | 335 | 330 | 334 | 12,900 |
2018/04/09 | 327 | 334 | 315 | 334 | 12,700 |
2018/04/06 | 335 | 335 | 329 | 329 | 18,700 |
2018/04/05 | 335 | 337 | 332 | 334 | 9,000 |
2018/04/04 | 332 | 335 | 332 | 335 | 8,300 |
2018/04/03 | 327 | 335 | 327 | 332 | 4,400 |
2018/04/02 | 327 | 332 | 326 | 331 | 9,200 |
2018/03/30 | 330 | 335 | 330 | 335 | 5,900 |
2018/03/29 | 334 | 337 | 330 | 333 | 8,700 |
2018/03/28 | 327 | 336 | 319 | 334 | 22,900 |
2018/03/27 | 321 | 330 | 318 | 328 | 25,800 |
2018/03/26 | 316 | 319 | 315 | 319 | 18,700 |
2018/03/23 | 327 | 328 | 324 | 324 | 71,500 |
2018/03/22 | 328 | 328 | 324 | 324 | 7,500 |
2018/03/20 | 334 | 334 | 328 | 330 | 5,400 |
2018/03/19 | 335 | 335 | 329 | 330 | 6,300 |
2018/03/16 | 330 | 331 | 328 | 330 | 12,200 |
2018/03/15 | 332 | 332 | 329 | 330 | 15,700 |
2018/03/14 | 333 | 333 | 331 | 331 | 5,200 |
2018/03/13 | 334 | 334 | 329 | 333 | 22,300 |
2018/03/12 | 331 | 334 | 330 | 334 | 10,900 |
2018/03/09 | 333 | 335 | 331 | 331 | 18,900 |
2018/03/08 | 337 | 337 | 334 | 334 | 6,400 |
2018/03/07 | 332 | 335 | 332 | 333 | 7,100 |
2018/03/06 | 332 | 333 | 329 | 333 | 15,300 |
2018/03/05 | 330 | 333 | 326 | 333 | 39,600 |
2018/03/02 | 330 | 332 | 330 | 332 | 18,700 |
2018/03/01 | 330 | 332 | 330 | 330 | 7,400 |
2018/02/28 | 333 | 335 | 331 | 332 | 8,000 |
2018/02/27 | 333 | 333 | 330 | 331 | 8,200 |
2018/02/26 | 334 | 334 | 330 | 333 | 21,800 |
2018/02/23 | 333 | 334 | 333 | 334 | 6,700 |
2018/02/22 | 333 | 333 | 333 | 333 | 9,200 |
2018/02/21 | 331 | 335 | 331 | 333 | 13,800 |
2018/02/20 | 339 | 339 | 331 | 331 | 5,900 |
2018/02/19 | 336 | 336 | 331 | 331 | 8,200 |
2018/02/16 | 329 | 330 | 328 | 328 | 14,700 |
2018/02/15 | 328 | 329 | 328 | 328 | 18,100 |
2018/02/14 | 329 | 329 | 328 | 328 | 15,300 |
2018/02/13 | 330 | 331 | 329 | 330 | 65,000 |
2018/02/09 | 330 | 331 | 330 | 330 | 31,500 |
2018/02/08 | 330 | 334 | 330 | 330 | 14,500 |
2018/02/07 | 330 | 332 | 330 | 330 | 31,500 |
2018/02/06 | 332 | 332 | 330 | 330 | 116,100 |
2018/02/05 | 333 | 334 | 332 | 332 | 78,800 |
2018/02/02 | 333 | 334 | 331 | 334 | 29,000 |
2018/02/01 | 333 | 335 | 333 | 335 | 6,900 |
2018/01/31 | 335 | 337 | 333 | 334 | 68,300 |
2018/01/30 | 336 | 338 | 335 | 336 | 12,200 |
2018/01/29 | 338 | 341 | 337 | 337 | 45,700 |
2018/01/26 | 337 | 338 | 335 | 338 | 8,600 |
2018/01/25 | 336 | 339 | 336 | 338 | 5,700 |
2018/01/24 | 339 | 340 | 335 | 339 | 109,100 |
2018/01/23 | 338 | 339 | 334 | 337 | 39,700 |
2018/01/22 | 334 | 334 | 332 | 333 | 14,200 |
2018/01/19 | 338 | 338 | 333 | 333 | 11,600 |
2018/01/18 | 338 | 339 | 333 | 334 | 48,200 |
2018/01/17 | 336 | 337 | 336 | 336 | 11,900 |
2018/01/16 | 339 | 339 | 335 | 336 | 27,200 |
2018/01/15 | 332 | 337 | 332 | 337 | 13,500 |
2018/01/12 | 326 | 330 | 326 | 328 | 37,700 |
2018/01/11 | 324 | 326 | 323 | 325 | 16,700 |
2018/01/10 | 325 | 329 | 324 | 328 | 52,400 |
2018/01/09 | 327 | 328 | 325 | 327 | 38,300 |
2018/01/05 | 325 | 327 | 324 | 327 | 14,700 |
2018/01/04 | 326 | 329 | 324 | 327 | 30,700 |