日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 322 326 319 326 12,300
2020/12/29 325 326 317 326 21,300
2020/12/28 325 328 318 320 44,600
2020/12/25 324 327 324 326 13,000
2020/12/24 327 335 323 323 30,200
2020/12/23 326 329 324 327 21,100
2020/12/22 337 337 326 327 51,400
2020/12/21 342 345 338 338 26,100
2020/12/18 349 349 339 342 19,200
2020/12/17 343 346 339 344 20,400
2020/12/16 337 346 337 343 19,000
2020/12/15 333 337 332 336 22,300
2020/12/14 331 336 331 334 34,400
2020/12/11 335 337 327 329 90,800
2020/12/10 338 344 336 336 20,600
2020/12/09 341 343 338 338 20,800
2020/12/08 339 344 338 342 27,000
2020/12/07 340 343 337 342 47,500
2020/12/04 343 349 337 337 19,400
2020/12/03 344 347 341 343 44,500
2020/12/02 341 349 338 344 30,200
2020/12/01 336 348 331 343 38,800
2020/11/30 346 346 333 336 51,300
2020/11/27 343 349 341 346 43,600
2020/11/26 347 352 338 340 61,500
2020/11/25 357 358 341 341 53,200
2020/11/24 355 361 353 353 35,800
2020/11/20 349 354 347 352 33,100
2020/11/19 340 350 339 346 40,400
2020/11/18 360 362 339 342 134,300
2020/11/17 380 381 361 365 66,000
2020/11/16 377 381 370 375 41,800
2020/11/13 376 388 374 377 69,600
2020/11/12 386 388 369 377 137,900
2020/11/11 374 390 360 386 316,400
2020/11/10 345 355 345 350 43,900
2020/11/09 338 343 336 339 26,500
2020/11/06 334 344 332 335 30,000
2020/11/05 332 339 328 335 18,800
2020/11/04 322 331 320 331 17,000
2020/11/02 327 334 321 322 22,300
2020/10/30 344 344 328 331 18,500
2020/10/29 330 344 327 344 20,900
2020/10/28 346 347 337 338 10,000
2020/10/27 345 346 341 346 12,500
2020/10/26 335 347 335 346 15,400
2020/10/23 331 334 327 332 6,000
2020/10/22 332 332 328 328 3,800
2020/10/21 326 339 326 332 22,200
2020/10/20 325 338 324 325 29,600
2020/10/19 319 328 319 328 19,500
2020/10/16 322 326 321 321 32,000
2020/10/15 327 328 321 324 59,400
2020/10/14 338 338 319 328 53,400
2020/10/13 337 341 334 335 32,100
2020/10/12 344 344 336 337 30,100
2020/10/09 345 346 342 344 12,400
2020/10/08 345 346 340 346 45,000
2020/10/07 345 355 344 344 76,100
2020/10/06 360 364 352 352 69,600
2020/10/05 357 366 354 356 31,100
2020/10/02 357 370 353 353 37,200
2020/09/30 374 382 362 363 27,300
2020/09/29 375 384 371 381 30,300
2020/09/28 372 377 370 377 26,500
2020/09/25 359 373 359 372 17,700
2020/09/24 373 379 361 361 28,700
2020/09/23 380 385 374 380 11,600
2020/09/18 387 389 381 387 18,200
2020/09/17 381 387 378 387 11,900
2020/09/16 391 391 380 381 21,800
2020/09/15 379 390 375 390 41,200
2020/09/14 370 382 367 379 34,600
2020/09/11 364 375 363 372 29,600
2020/09/10 361 367 358 366 15,300
2020/09/09 363 363 355 357 18,000
2020/09/08 363 368 352 363 32,200
2020/09/07 372 373 355 363 43,800
2020/09/04 368 374 364 372 18,700
2020/09/03 373 374 369 369 8,400
2020/09/02 371 372 366 371 10,200
2020/09/01 375 375 365 372 20,200
2020/08/31 375 384 368 370 26,000
2020/08/28 382 394 366 375 59,700
2020/08/27 381 384 374 380 120,000
2020/08/26 378 379 363 375 39,800
2020/08/25 395 396 374 376 138,800
2020/08/24 375 390 367 388 196,800
2020/08/21 360 372 359 368 66,900
2020/08/20 352 359 349 359 41,500
2020/08/19 352 358 348 358 17,100
2020/08/18 353 358 347 352 32,000
2020/08/17 352 358 348 357 27,200
2020/08/14 355 356 350 353 23,800
2020/08/13 349 363 345 347 128,400
2020/08/12 334 352 334 350 68,000
2020/08/11 329 336 327 333 24,800
2020/08/07 318 329 318 329 10,400
2020/08/06 327 333 318 318 22,900
2020/08/05 328 329 319 323 12,800
2020/08/04 326 326 310 315 38,900
2020/08/03 299 322 299 322 48,700
2020/07/31 312 319 298 298 48,500
2020/07/30 338 345 320 320 42,200
2020/07/29 349 350 336 336 39,200
2020/07/28 347 347 341 343 9,600
2020/07/27 341 347 336 347 17,500
2020/07/22 345 347 341 341 18,300
2020/07/21 340 345 339 345 17,200
2020/07/20 338 341 330 340 47,300
2020/07/17 356 356 342 342 23,800
2020/07/16 353 358 349 354 52,200
2020/07/15 347 357 346 353 57,200
2020/07/14 337 346 331 346 56,800
2020/07/13 336 347 334 336 65,100
2020/07/10 343 343 326 326 77,100
2020/07/09 350 359 341 347 92,100
2020/07/08 339 354 338 350 53,300
2020/07/07 349 352 339 347 87,300
2020/07/06 319 342 319 336 165,600
2020/07/03 327 327 316 319 108,600
2020/07/02 341 342 326 327 70,100
2020/07/01 345 348 340 341 48,400
2020/06/30 346 356 345 345 55,500
2020/06/29 358 358 340 344 160,900
2020/06/26 376 376 355 359 140,300
2020/06/25 373 379 367 368 95,900
2020/06/24 385 386 375 378 56,900
2020/06/23 395 398 386 387 73,300
2020/06/22 381 396 379 392 93,200
2020/06/19 382 386 373 386 97,400
2020/06/18 388 389 378 380 126,700
2020/06/17 389 395 384 392 104,600
2020/06/16 398 402 390 393 216,000
2020/06/15 394 407 372 375 177,100
2020/06/12 373 405 360 402 452,300
2020/06/11 431 431 405 405 279,800
2020/06/10 418 442 411 435 322,900
2020/06/09 429 442 397 416 508,600
2020/06/08 387 429 387 423 644,700
2020/06/05 365 377 360 375 120,200
2020/06/04 383 383 359 360 251,900
2020/06/03 365 381 365 377 295,500
2020/06/02 360 366 353 360 172,300
2020/06/01 361 373 357 360 301,500
2020/05/29 341 358 340 351 201,900
2020/05/28 354 355 330 340 364,700
2020/05/27 311 359 309 340 759,900
2020/05/26 315 318 305 307 250,100
2020/05/25 289 315 289 313 292,000
2020/05/22 297 297 290 292 47,200
2020/05/21 299 299 293 295 51,000
2020/05/20 291 298 291 296 80,400
2020/05/19 295 295 288 293 122,400
2020/05/18 286 292 282 289 93,100
2020/05/15 295 297 282 287 166,600
2020/05/14 296 299 293 293 94,900
2020/05/13 296 300 292 296 177,500
2020/05/12 312 315 293 300 295,900
2020/05/11 292 310 291 304 232,800
2020/05/08 290 295 288 293 154,400
2020/05/07 286 289 281 288 97,500
2020/05/01 288 290 283 286 109,100
2020/04/30 291 301 288 288 218,200
2020/04/28 295 295 287 287 153,600
2020/04/27 291 292 284 291 120,400
2020/04/24 283 296 281 290 139,000
2020/04/23 280 286 277 285 190,200
2020/04/22 285 285 275 278 292,500
2020/04/21 303 304 291 293 233,100
2020/04/20 300 315 298 309 268,200
2020/04/17 290 303 287 301 300,000
2020/04/16 294 294 278 287 169,400
2020/04/15 293 297 288 293 214,800
2020/04/14 277 292 277 289 202,800
2020/04/13 295 295 279 282 348,300
2020/04/10 328 332 298 301 996,400
2020/04/09 289 307 280 298 573,100
2020/04/08 259 289 245 282 729,800
2020/04/07 260 266 243 252 465,900
2020/04/06 242 250 226 250 519,200
2020/04/03 264 267 231 241 727,900
2020/04/02 269 273 255 261 706,600
2020/04/01 260 313 252 266 2,241,500
2020/03/31 281 286 250 254 1,990,400
2020/03/30 274 281 235 257 2,133,800
2020/03/27 312 320 293 306 1,474,000
2020/03/26 311 338 311 328 1,541,400
2020/03/25 405 412 385 391 102,100
2020/03/24 385 397 375 391 147,100
2020/03/23 360 388 341 375 179,900
2020/03/19 387 390 371 371 583,400
2020/03/18 491 494 451 451 372,000
2020/03/17 676 697 551 551 249,800
2020/03/16 676 720 676 701 12,600
2020/03/13 730 730 622 647 38,200
2020/03/12 745 748 744 745 33,100
2020/03/11 740 749 732 732 7,300
2020/03/10 732 749 732 747 14,300
2020/03/09 731 738 729 732 87,800
2020/03/06 730 743 730 730 24,500
2020/03/05 733 741 732 735 12,000
2020/03/04 732 740 732 733 4,000
2020/03/03 741 772 735 735 10,700
2020/03/02 735 749 735 745 15,700
2020/02/28 741 749 725 730 91,100
2020/02/27 740 741 726 735 36,800
2020/02/26 725 728 725 725 5,200
2020/02/25 727 732 725 725 18,000
2020/02/21 731 738 730 733 5,700
2020/02/20 743 743 738 738 1,700
2020/02/19 770 775 740 740 14,000
2020/02/18 777 779 747 755 4,800
2020/02/17 765 769 762 762 5,200
2020/02/14 749 759 747 757 2,800
2020/02/13 739 755 734 748 7,200
2020/02/12 740 740 735 735 6,200
2020/02/10 745 745 704 731 69,200
2020/02/07 749 750 749 749 2,700
2020/02/06 747 760 736 748 31,000
2020/02/05 779 780 751 777 20,500
2020/02/04 765 779 756 759 6,300
2020/02/03 740 772 740 765 17,800
2020/01/31 754 779 749 770 23,700
2020/01/30 723 794 723 765 26,100
2020/01/29 732 738 725 725 8,700
2020/01/28 723 727 720 720 7,700
2020/01/27 723 730 723 723 7,200
2020/01/24 723 732 723 723 8,800
2020/01/23 726 728 723 723 2,200
2020/01/22 725 728 725 726 3,800
2020/01/21 725 728 725 725 2,800
2020/01/20 725 738 725 725 3,200
2020/01/17 729 729 725 725 4,400
2020/01/16 727 729 725 725 2,100
2020/01/15 728 730 725 727 13,600
2020/01/14 729 731 728 729 2,700
2020/01/10 730 731 728 728 5,600
2020/01/09 730 732 730 730 3,200
2020/01/08 730 731 730 730 5,500
2020/01/07 730 733 730 730 5,200
2020/01/06 730 732 730 730 7,100

このページの先頭へ