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 |
---|---|---|---|---|---|
2019/12/30 | 735 | 737 | 735 | 735 | 5,700 |
2019/12/27 | 737 | 739 | 736 | 738 | 2,400 |
2019/12/26 | 735 | 737 | 735 | 737 | 5,700 |
2019/12/25 | 740 | 741 | 735 | 735 | 9,700 |
2019/12/24 | 740 | 743 | 740 | 740 | 9,000 |
2019/12/23 | 747 | 747 | 740 | 740 | 7,100 |
2019/12/20 | 755 | 755 | 745 | 746 | 15,900 |
2019/12/19 | 748 | 750 | 748 | 749 | 4,000 |
2019/12/18 | 748 | 750 | 748 | 748 | 5,000 |
2019/12/17 | 751 | 751 | 748 | 751 | 4,000 |
2019/12/16 | 749 | 751 | 748 | 751 | 3,700 |
2019/12/13 | 750 | 751 | 748 | 748 | 12,100 |
2019/12/12 | 748 | 750 | 748 | 750 | 5,100 |
2019/12/11 | 749 | 750 | 748 | 748 | 3,300 |
2019/12/10 | 760 | 760 | 748 | 749 | 4,700 |
2019/12/09 | 751 | 755 | 750 | 752 | 2,000 |
2019/12/06 | 750 | 760 | 750 | 751 | 6,300 |
2019/12/05 | 755 | 755 | 750 | 750 | 4,000 |
2019/12/04 | 752 | 760 | 750 | 750 | 3,500 |
2019/12/03 | 761 | 764 | 750 | 752 | 15,000 |
2019/12/02 | 766 | 766 | 760 | 761 | 10,300 |
2019/11/29 | 775 | 775 | 753 | 766 | 23,100 |
2019/11/28 | 785 | 793 | 775 | 782 | 30,500 |
2019/11/27 | 795 | 795 | 790 | 790 | 1,100 |
2019/11/26 | 795 | 798 | 795 | 795 | 4,900 |
2019/11/25 | 792 | 793 | 790 | 790 | 2,200 |
2019/11/22 | 798 | 798 | 791 | 791 | 2,500 |
2019/11/21 | 795 | 800 | 790 | 798 | 10,000 |
2019/11/20 | 801 | 810 | 791 | 799 | 14,500 |
2019/11/19 | 803 | 809 | 792 | 795 | 22,300 |
2019/11/18 | 780 | 780 | 773 | 773 | 800 |
2019/11/15 | 778 | 780 | 778 | 779 | 6,600 |
2019/11/14 | 777 | 778 | 775 | 775 | 3,200 |
2019/11/13 | 789 | 790 | 781 | 781 | 7,100 |
2019/11/12 | 780 | 786 | 780 | 781 | 12,600 |
2019/11/11 | 787 | 789 | 782 | 789 | 3,100 |
2019/11/08 | 775 | 790 | 770 | 787 | 10,200 |
2019/11/07 | 774 | 775 | 770 | 774 | 7,100 |
2019/11/06 | 774 | 779 | 770 | 779 | 5,500 |
2019/11/05 | 753 | 773 | 753 | 773 | 22,800 |
2019/11/01 | 755 | 755 | 753 | 754 | 1,200 |
2019/10/31 | 763 | 763 | 753 | 755 | 4,600 |
2019/10/30 | 756 | 763 | 756 | 763 | 14,600 |
2019/10/29 | 755 | 758 | 755 | 755 | 5,700 |
2019/10/28 | 755 | 758 | 753 | 753 | 2,200 |
2019/10/25 | 757 | 757 | 753 | 755 | 2,400 |
2019/10/24 | 762 | 762 | 755 | 755 | 2,400 |
2019/10/23 | 757 | 759 | 755 | 759 | 14,700 |
2019/10/21 | 758 | 763 | 758 | 763 | 3,300 |
2019/10/18 | 761 | 761 | 755 | 758 | 14,700 |
2019/10/17 | 757 | 759 | 756 | 757 | 3,800 |
2019/10/16 | 760 | 762 | 757 | 760 | 3,300 |
2019/10/15 | 763 | 763 | 755 | 759 | 4,700 |
2019/10/11 | 758 | 758 | 750 | 756 | 18,600 |
2019/10/10 | 758 | 758 | 755 | 755 | 1,200 |
2019/10/09 | 760 | 762 | 755 | 758 | 5,300 |
2019/10/08 | 760 | 762 | 760 | 760 | 8,700 |
2019/10/07 | 750 | 756 | 750 | 755 | 21,800 |
2019/10/04 | 756 | 763 | 752 | 763 | 4,000 |
2019/10/03 | 757 | 765 | 750 | 753 | 9,700 |
2019/10/02 | 756 | 765 | 756 | 759 | 4,400 |
2019/10/01 | 759 | 760 | 756 | 756 | 3,700 |
2019/09/30 | 761 | 770 | 756 | 756 | 3,500 |
2019/09/27 | 764 | 772 | 763 | 767 | 4,000 |
2019/09/26 | 764 | 767 | 760 | 766 | 8,500 |
2019/09/25 | 758 | 765 | 758 | 765 | 4,700 |
2019/09/24 | 759 | 764 | 757 | 761 | 6,000 |
2019/09/20 | 769 | 769 | 759 | 759 | 5,200 |
2019/09/19 | 759 | 770 | 759 | 770 | 9,400 |
2019/09/18 | 759 | 764 | 759 | 759 | 4,200 |
2019/09/17 | 769 | 769 | 759 | 759 | 9,800 |
2019/09/13 | 765 | 771 | 765 | 769 | 17,400 |
2019/09/12 | 769 | 774 | 769 | 769 | 8,700 |
2019/09/11 | 760 | 772 | 760 | 770 | 9,300 |
2019/09/10 | 765 | 765 | 759 | 761 | 9,000 |
2019/09/09 | 769 | 770 | 763 | 765 | 10,900 |
2019/09/06 | 766 | 767 | 764 | 765 | 1,300 |
2019/09/05 | 771 | 771 | 765 | 765 | 4,800 |
2019/09/04 | 765 | 767 | 763 | 763 | 1,900 |
2019/09/03 | 765 | 768 | 763 | 765 | 2,300 |
2019/09/02 | 768 | 775 | 764 | 764 | 1,200 |
2019/08/30 | 765 | 770 | 765 | 768 | 3,600 |
2019/08/29 | 765 | 768 | 765 | 765 | 3,200 |
2019/08/28 | 765 | 773 | 765 | 771 | 8,000 |
2019/08/27 | 767 | 782 | 765 | 765 | 4,900 |
2019/08/26 | 770 | 774 | 765 | 769 | 18,700 |
2019/08/23 | 775 | 780 | 775 | 775 | 8,100 |
2019/08/22 | 760 | 778 | 760 | 778 | 13,900 |
2019/08/21 | 764 | 768 | 763 | 763 | 2,800 |
2019/08/20 | 767 | 776 | 767 | 772 | 17,600 |
2019/08/19 | 765 | 769 | 765 | 766 | 4,500 |
2019/08/16 | 766 | 766 | 763 | 763 | 9,600 |
2019/08/15 | 764 | 766 | 764 | 766 | 8,400 |
2019/08/14 | 763 | 768 | 763 | 765 | 7,700 |
2019/08/13 | 765 | 766 | 760 | 764 | 25,800 |
2019/08/09 | 770 | 770 | 765 | 765 | 13,200 |
2019/08/08 | 766 | 770 | 765 | 765 | 2,700 |
2019/08/07 | 760 | 771 | 760 | 769 | 11,200 |
2019/08/06 | 758 | 766 | 758 | 760 | 18,200 |
2019/08/05 | 765 | 774 | 765 | 765 | 9,300 |
2019/08/02 | 771 | 772 | 759 | 759 | 13,400 |
2019/08/01 | 772 | 773 | 770 | 772 | 8,300 |
2019/07/31 | 780 | 781 | 771 | 771 | 15,400 |
2019/07/30 | 779 | 780 | 773 | 775 | 10,200 |
2019/07/29 | 775 | 778 | 775 | 777 | 4,400 |
2019/07/26 | 775 | 785 | 775 | 775 | 13,200 |
2019/07/25 | 780 | 780 | 776 | 779 | 2,300 |
2019/07/24 | 775 | 781 | 775 | 780 | 14,400 |
2019/07/23 | 773 | 775 | 772 | 773 | 1,300 |
2019/07/22 | 779 | 779 | 770 | 771 | 9,200 |
2019/07/19 | 770 | 775 | 770 | 775 | 7,400 |
2019/07/18 | 770 | 773 | 767 | 773 | 16,500 |
2019/07/17 | 770 | 779 | 770 | 773 | 6,000 |
2019/07/16 | 773 | 780 | 771 | 777 | 3,800 |
2019/07/12 | 779 | 779 | 771 | 771 | 3,100 |
2019/07/11 | 770 | 773 | 768 | 770 | 14,300 |
2019/07/10 | 773 | 776 | 751 | 760 | 46,700 |
2019/07/09 | 773 | 776 | 773 | 773 | 10,200 |
2019/07/08 | 773 | 776 | 773 | 773 | 8,300 |
2019/07/05 | 773 | 779 | 773 | 773 | 8,200 |
2019/07/04 | 776 | 779 | 775 | 776 | 5,300 |
2019/07/03 | 776 | 780 | 775 | 776 | 4,400 |
2019/07/02 | 780 | 784 | 778 | 778 | 4,900 |
2019/07/01 | 788 | 788 | 775 | 781 | 7,600 |
2019/06/28 | 779 | 785 | 777 | 777 | 5,300 |
2019/06/27 | 778 | 787 | 777 | 777 | 5,200 |
2019/06/26 | 781 | 786 | 780 | 780 | 6,300 |
2019/06/25 | 796 | 797 | 783 | 784 | 3,100 |
2019/06/24 | 791 | 797 | 782 | 785 | 3,300 |
2019/06/21 | 800 | 801 | 793 | 793 | 6,700 |
2019/06/20 | 799 | 800 | 794 | 795 | 5,600 |
2019/06/19 | 788 | 800 | 786 | 792 | 13,000 |
2019/06/18 | 781 | 789 | 781 | 786 | 4,900 |
2019/06/17 | 779 | 783 | 779 | 783 | 3,300 |
2019/06/14 | 783 | 791 | 780 | 786 | 5,500 |
2019/06/13 | 784 | 784 | 781 | 781 | 3,600 |
2019/06/12 | 791 | 794 | 784 | 788 | 3,600 |
2019/06/11 | 782 | 802 | 781 | 797 | 13,600 |
2019/06/10 | 788 | 788 | 782 | 784 | 2,200 |
2019/06/07 | 787 | 787 | 775 | 783 | 2,000 |
2019/06/06 | 788 | 788 | 781 | 787 | 5,000 |
2019/06/05 | 782 | 785 | 778 | 783 | 5,500 |
2019/06/04 | 772 | 780 | 770 | 780 | 11,700 |
2019/06/03 | 771 | 777 | 771 | 772 | 3,800 |
2019/05/31 | 770 | 773 | 770 | 773 | 3,400 |
2019/05/30 | 780 | 780 | 771 | 773 | 3,800 |
2019/05/29 | 771 | 780 | 770 | 779 | 16,700 |
2019/05/28 | 771 | 777 | 769 | 773 | 3,500 |
2019/05/27 | 779 | 782 | 775 | 778 | 8,600 |
2019/05/24 | 770 | 773 | 770 | 770 | 10,800 |
2019/05/23 | 777 | 781 | 767 | 768 | 28,500 |
2019/05/22 | 779 | 779 | 771 | 772 | 7,300 |
2019/05/21 | 789 | 791 | 775 | 775 | 7,300 |
2019/05/20 | 794 | 809 | 793 | 793 | 24,400 |
2019/05/17 | 788 | 799 | 788 | 798 | 7,200 |
2019/05/16 | 772 | 793 | 772 | 788 | 9,800 |
2019/05/15 | 778 | 778 | 764 | 772 | 18,800 |
2019/05/14 | 777 | 778 | 771 | 774 | 15,300 |
2019/05/13 | 775 | 784 | 775 | 777 | 26,100 |
2019/05/10 | 777 | 784 | 770 | 771 | 34,500 |
2019/05/09 | 772 | 783 | 770 | 770 | 15,700 |
2019/05/08 | 774 | 777 | 766 | 772 | 36,700 |
2019/05/07 | 779 | 782 | 773 | 775 | 9,500 |
2019/04/26 | 797 | 798 | 781 | 783 | 11,000 |
2019/04/25 | 778 | 804 | 778 | 804 | 80,800 |
2019/04/24 | 777 | 782 | 768 | 772 | 17,600 |
2019/04/23 | 780 | 781 | 766 | 774 | 21,000 |
2019/04/22 | 788 | 788 | 770 | 776 | 20,700 |
2019/04/19 | 793 | 794 | 772 | 778 | 23,800 |
2019/04/18 | 783 | 799 | 774 | 799 | 27,500 |
2019/04/17 | 795 | 798 | 777 | 783 | 12,300 |
2019/04/16 | 798 | 800 | 777 | 800 | 16,300 |
2019/04/15 | 794 | 799 | 786 | 799 | 16,500 |
2019/04/12 | 790 | 790 | 770 | 789 | 23,200 |
2019/04/11 | 792 | 798 | 776 | 797 | 17,300 |
2019/04/10 | 782 | 793 | 771 | 792 | 15,800 |
2019/04/09 | 785 | 788 | 772 | 782 | 11,300 |
2019/04/08 | 792 | 792 | 773 | 777 | 15,600 |
2019/04/05 | 779 | 794 | 770 | 790 | 21,900 |
2019/04/04 | 778 | 797 | 777 | 779 | 10,000 |
2019/04/03 | 789 | 796 | 778 | 787 | 15,400 |
2019/04/02 | 808 | 808 | 789 | 791 | 10,700 |
2019/04/01 | 805 | 827 | 805 | 808 | 24,000 |
2019/03/29 | 787 | 815 | 787 | 806 | 16,000 |
2019/03/28 | 804 | 804 | 783 | 789 | 14,700 |
2019/03/27 | 819 | 820 | 799 | 811 | 9,400 |
2019/03/26 | 785 | 818 | 781 | 808 | 37,800 |
2019/03/25 | 782 | 802 | 782 | 788 | 10,000 |
2019/03/22 | 777 | 797 | 777 | 797 | 9,900 |
2019/03/20 | 780 | 793 | 771 | 777 | 18,100 |
2019/03/19 | 784 | 784 | 776 | 782 | 12,200 |
2019/03/18 | 795 | 798 | 780 | 784 | 21,600 |
2019/03/15 | 810 | 819 | 798 | 798 | 16,000 |
2019/03/14 | 814 | 826 | 809 | 809 | 24,000 |
2019/03/13 | 807 | 815 | 803 | 811 | 15,900 |
2019/03/12 | 799 | 813 | 797 | 809 | 21,700 |
2019/03/11 | 777 | 802 | 777 | 802 | 12,700 |
2019/03/08 | 774 | 785 | 764 | 781 | 24,400 |
2019/03/07 | 769 | 779 | 763 | 776 | 27,900 |
2019/03/06 | 783 | 783 | 770 | 770 | 21,900 |
2019/03/05 | 781 | 785 | 781 | 783 | 9,200 |
2019/03/04 | 789 | 790 | 781 | 786 | 17,800 |
2019/03/01 | 796 | 803 | 789 | 789 | 18,800 |
2019/02/28 | 819 | 829 | 804 | 806 | 21,000 |
2019/02/27 | 787 | 815 | 787 | 813 | 25,200 |
2019/02/26 | 801 | 801 | 785 | 790 | 12,200 |
2019/02/25 | 791 | 809 | 791 | 808 | 14,700 |
2019/02/22 | 811 | 811 | 782 | 789 | 16,600 |
2019/02/21 | 819 | 832 | 803 | 804 | 28,900 |
2019/02/20 | 797 | 829 | 792 | 816 | 54,000 |
2019/02/19 | 779 | 799 | 779 | 797 | 18,800 |
2019/02/18 | 771 | 780 | 770 | 779 | 14,400 |
2019/02/15 | 774 | 789 | 770 | 771 | 17,700 |
2019/02/14 | 774 | 777 | 770 | 775 | 15,400 |
2019/02/13 | 776 | 777 | 770 | 770 | 29,900 |
2019/02/12 | 772 | 797 | 770 | 770 | 40,700 |
2019/02/08 | 777 | 777 | 770 | 770 | 49,500 |
2019/02/07 | 780 | 788 | 775 | 777 | 19,700 |
2019/02/06 | 785 | 798 | 775 | 775 | 42,700 |
2019/02/05 | 756 | 800 | 755 | 800 | 48,000 |
2019/02/04 | 756 | 767 | 755 | 758 | 46,200 |
2019/02/01 | 765 | 769 | 760 | 760 | 75,600 |
2019/01/31 | 771 | 781 | 760 | 765 | 122,300 |
2019/01/30 | 780 | 791 | 770 | 771 | 58,100 |
2019/01/29 | 780 | 795 | 777 | 780 | 61,700 |
2019/01/28 | 783 | 798 | 778 | 780 | 83,000 |
2019/01/25 | 805 | 810 | 781 | 781 | 39,500 |
2019/01/24 | 800 | 815 | 800 | 803 | 34,000 |
2019/01/23 | 794 | 807 | 791 | 804 | 22,500 |
2019/01/22 | 810 | 810 | 791 | 794 | 13,500 |
2019/01/21 | 787 | 800 | 781 | 790 | 23,000 |
2019/01/18 | 800 | 808 | 778 | 787 | 57,000 |
2019/01/17 | 769 | 794 | 767 | 778 | 63,500 |
2019/01/16 | 783 | 820 | 765 | 768 | 75,700 |
2019/01/15 | 780 | 795 | 765 | 786 | 41,100 |
2019/01/11 | 819 | 823 | 777 | 782 | 67,200 |
2019/01/10 | 764 | 807 | 755 | 797 | 92,100 |
2019/01/09 | 770 | 794 | 750 | 764 | 172,900 |
2019/01/08 | 794 | 831 | 760 | 761 | 151,100 |
2019/01/07 | 814 | 850 | 776 | 779 | 215,700 |
2019/01/04 | 747 | 814 | 740 | 806 | 154,700 |