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 |
---|---|---|---|---|---|
2021/12/30 | 268 | 274 | 268 | 273 | 20,600 |
2021/12/29 | 276 | 277 | 272 | 276 | 29,300 |
2021/12/28 | 266 | 275 | 266 | 275 | 44,900 |
2021/12/27 | 264 | 264 | 261 | 264 | 6,200 |
2021/12/24 | 266 | 268 | 263 | 263 | 15,400 |
2021/12/23 | 266 | 268 | 265 | 265 | 12,900 |
2021/12/22 | 259 | 274 | 259 | 268 | 97,000 |
2021/12/21 | 259 | 261 | 259 | 261 | 7,300 |
2021/12/20 | 263 | 263 | 259 | 259 | 16,700 |
2021/12/17 | 260 | 263 | 259 | 260 | 14,400 |
2021/12/16 | 261 | 265 | 261 | 263 | 15,000 |
2021/12/15 | 260 | 262 | 260 | 261 | 8,000 |
2021/12/14 | 261 | 262 | 260 | 262 | 8,500 |
2021/12/13 | 267 | 267 | 260 | 261 | 17,400 |
2021/12/10 | 262 | 262 | 260 | 260 | 15,600 |
2021/12/09 | 261 | 264 | 260 | 262 | 8,400 |
2021/12/08 | 260 | 262 | 258 | 262 | 16,600 |
2021/12/07 | 259 | 260 | 254 | 260 | 29,800 |
2021/12/06 | 257 | 257 | 253 | 253 | 12,000 |
2021/12/03 | 249 | 257 | 249 | 257 | 13,100 |
2021/12/02 | 246 | 250 | 245 | 248 | 25,000 |
2021/12/01 | 245 | 250 | 245 | 246 | 15,700 |
2021/11/30 | 247 | 251 | 247 | 247 | 23,200 |
2021/11/29 | 253 | 255 | 247 | 247 | 53,000 |
2021/11/26 | 260 | 260 | 255 | 255 | 37,300 |
2021/11/25 | 263 | 263 | 259 | 259 | 31,000 |
2021/11/24 | 262 | 264 | 261 | 261 | 11,000 |
2021/11/22 | 263 | 263 | 261 | 261 | 12,400 |
2021/11/19 | 267 | 267 | 264 | 264 | 8,700 |
2021/11/18 | 266 | 266 | 264 | 265 | 19,600 |
2021/11/17 | 267 | 267 | 265 | 265 | 13,000 |
2021/11/16 | 267 | 267 | 266 | 266 | 3,600 |
2021/11/15 | 268 | 268 | 266 | 266 | 13,700 |
2021/11/12 | 269 | 269 | 266 | 268 | 18,100 |
2021/11/11 | 268 | 270 | 266 | 268 | 42,000 |
2021/11/10 | 269 | 275 | 269 | 275 | 4,900 |
2021/11/09 | 275 | 276 | 268 | 270 | 28,200 |
2021/11/08 | 276 | 278 | 273 | 276 | 12,000 |
2021/11/05 | 275 | 277 | 273 | 275 | 11,900 |
2021/11/04 | 278 | 278 | 275 | 278 | 13,300 |
2021/11/02 | 276 | 276 | 275 | 275 | 5,300 |
2021/11/01 | 278 | 278 | 275 | 277 | 8,400 |
2021/10/29 | 276 | 276 | 272 | 276 | 10,100 |
2021/10/28 | 274 | 278 | 272 | 276 | 16,500 |
2021/10/27 | 281 | 281 | 272 | 274 | 36,900 |
2021/10/26 | 285 | 294 | 277 | 280 | 102,800 |
2021/10/25 | 266 | 305 | 264 | 287 | 409,700 |
2021/10/22 | 266 | 268 | 265 | 266 | 27,800 |
2021/10/21 | 269 | 269 | 267 | 267 | 29,500 |
2021/10/20 | 269 | 271 | 268 | 269 | 18,500 |
2021/10/19 | 269 | 269 | 268 | 268 | 5,800 |
2021/10/18 | 269 | 269 | 267 | 268 | 8,300 |
2021/10/15 | 268 | 269 | 267 | 268 | 17,700 |
2021/10/14 | 268 | 268 | 267 | 268 | 14,700 |
2021/10/13 | 270 | 270 | 266 | 268 | 20,600 |
2021/10/12 | 268 | 271 | 268 | 269 | 23,800 |
2021/10/11 | 268 | 269 | 267 | 269 | 6,500 |
2021/10/08 | 269 | 269 | 268 | 268 | 5,000 |
2021/10/07 | 267 | 268 | 266 | 267 | 11,400 |
2021/10/06 | 267 | 268 | 267 | 267 | 9,900 |
2021/10/05 | 268 | 268 | 265 | 266 | 25,100 |
2021/10/04 | 270 | 270 | 268 | 268 | 6,600 |
2021/10/01 | 270 | 270 | 268 | 269 | 37,400 |
2021/09/30 | 271 | 271 | 270 | 270 | 14,100 |
2021/09/29 | 270 | 272 | 268 | 271 | 29,400 |
2021/09/28 | 273 | 273 | 271 | 273 | 16,700 |
2021/09/27 | 274 | 277 | 273 | 273 | 22,200 |
2021/09/24 | 271 | 273 | 270 | 273 | 26,300 |
2021/09/22 | 270 | 270 | 269 | 270 | 33,500 |
2021/09/21 | 269 | 270 | 267 | 270 | 75,200 |
2021/09/17 | 270 | 273 | 270 | 272 | 75,200 |
2021/09/16 | 271 | 271 | 269 | 270 | 91,300 |
2021/09/15 | 271 | 272 | 271 | 271 | 35,400 |
2021/09/14 | 272 | 273 | 270 | 272 | 66,900 |
2021/09/13 | 270 | 272 | 269 | 272 | 70,400 |
2021/09/10 | 268 | 270 | 267 | 270 | 34,800 |
2021/09/09 | 269 | 270 | 267 | 269 | 64,200 |
2021/09/08 | 271 | 271 | 269 | 270 | 33,800 |
2021/09/07 | 271 | 273 | 269 | 270 | 65,200 |
2021/09/06 | 270 | 272 | 269 | 271 | 48,500 |
2021/09/03 | 267 | 269 | 266 | 269 | 25,200 |
2021/09/02 | 270 | 270 | 266 | 266 | 26,900 |
2021/09/01 | 270 | 270 | 268 | 269 | 17,600 |
2021/08/31 | 269 | 270 | 268 | 269 | 18,300 |
2021/08/30 | 271 | 271 | 269 | 269 | 19,700 |
2021/08/27 | 267 | 271 | 266 | 269 | 22,700 |
2021/08/26 | 268 | 269 | 265 | 266 | 18,500 |
2021/08/25 | 269 | 269 | 266 | 268 | 14,800 |
2021/08/24 | 264 | 269 | 263 | 269 | 14,500 |
2021/08/23 | 267 | 268 | 261 | 262 | 20,300 |
2021/08/20 | 266 | 267 | 261 | 265 | 22,200 |
2021/08/19 | 269 | 269 | 261 | 261 | 48,200 |
2021/08/18 | 270 | 271 | 267 | 268 | 18,100 |
2021/08/17 | 271 | 274 | 267 | 268 | 25,100 |
2021/08/16 | 277 | 277 | 271 | 271 | 43,800 |
2021/08/13 | 278 | 278 | 274 | 276 | 25,100 |
2021/08/12 | 279 | 279 | 274 | 276 | 56,500 |
2021/08/11 | 285 | 285 | 265 | 271 | 215,900 |
2021/08/10 | 307 | 307 | 283 | 283 | 96,100 |
2021/08/06 | 326 | 326 | 300 | 304 | 39,600 |
2021/08/05 | 317 | 322 | 315 | 318 | 5,700 |
2021/08/04 | 329 | 332 | 318 | 318 | 33,900 |
2021/08/03 | 330 | 332 | 329 | 329 | 1,400 |
2021/08/02 | 328 | 330 | 325 | 330 | 5,400 |
2021/07/30 | 330 | 331 | 323 | 323 | 4,900 |
2021/07/29 | 326 | 326 | 325 | 326 | 3,700 |
2021/07/28 | 328 | 328 | 325 | 326 | 4,500 |
2021/07/27 | 327 | 331 | 326 | 328 | 5,200 |
2021/07/26 | 336 | 336 | 324 | 325 | 9,800 |
2021/07/21 | 321 | 329 | 321 | 329 | 16,300 |
2021/07/20 | 330 | 330 | 321 | 321 | 8,300 |
2021/07/19 | 326 | 330 | 322 | 322 | 14,000 |
2021/07/16 | 326 | 328 | 326 | 326 | 5,000 |
2021/07/15 | 330 | 330 | 326 | 326 | 9,300 |
2021/07/14 | 331 | 331 | 328 | 330 | 2,400 |
2021/07/13 | 329 | 331 | 327 | 331 | 13,700 |
2021/07/12 | 334 | 335 | 327 | 330 | 10,900 |
2021/07/09 | 330 | 331 | 327 | 327 | 20,200 |
2021/07/08 | 342 | 342 | 330 | 330 | 42,000 |
2021/07/07 | 340 | 340 | 339 | 339 | 5,500 |
2021/07/06 | 341 | 344 | 341 | 342 | 5,200 |
2021/07/05 | 344 | 346 | 341 | 341 | 10,300 |
2021/07/02 | 349 | 350 | 344 | 346 | 3,700 |
2021/07/01 | 352 | 352 | 340 | 342 | 7,000 |
2021/06/30 | 354 | 354 | 349 | 349 | 2,100 |
2021/06/29 | 357 | 357 | 351 | 351 | 7,300 |
2021/06/28 | 362 | 362 | 356 | 357 | 13,900 |
2021/06/25 | 345 | 359 | 345 | 359 | 3,800 |
2021/06/24 | 344 | 348 | 343 | 345 | 10,900 |
2021/06/23 | 347 | 347 | 344 | 344 | 1,600 |
2021/06/22 | 354 | 354 | 347 | 347 | 14,400 |
2021/06/21 | 350 | 350 | 339 | 339 | 15,700 |
2021/06/18 | 365 | 365 | 350 | 352 | 16,200 |
2021/06/17 | 358 | 360 | 355 | 355 | 9,600 |
2021/06/16 | 362 | 362 | 358 | 360 | 4,900 |
2021/06/15 | 359 | 363 | 359 | 362 | 2,700 |
2021/06/14 | 362 | 362 | 359 | 361 | 2,000 |
2021/06/11 | 370 | 370 | 361 | 361 | 22,800 |
2021/06/10 | 362 | 363 | 359 | 362 | 9,800 |
2021/06/09 | 372 | 372 | 362 | 362 | 7,400 |
2021/06/08 | 372 | 375 | 372 | 373 | 2,200 |
2021/06/07 | 371 | 376 | 371 | 372 | 17,600 |
2021/06/04 | 381 | 381 | 375 | 375 | 7,000 |
2021/06/03 | 383 | 383 | 378 | 381 | 7,700 |
2021/06/02 | 371 | 383 | 371 | 383 | 26,700 |
2021/06/01 | 369 | 373 | 365 | 373 | 15,000 |
2021/05/31 | 358 | 377 | 358 | 368 | 77,900 |
2021/05/28 | 359 | 361 | 355 | 361 | 17,800 |
2021/05/27 | 360 | 360 | 355 | 355 | 5,000 |
2021/05/26 | 356 | 361 | 356 | 360 | 10,000 |
2021/05/25 | 360 | 360 | 357 | 359 | 4,100 |
2021/05/24 | 354 | 360 | 353 | 360 | 13,500 |
2021/05/21 | 355 | 357 | 354 | 354 | 6,700 |
2021/05/20 | 352 | 356 | 352 | 355 | 7,600 |
2021/05/19 | 350 | 355 | 348 | 354 | 21,800 |
2021/05/18 | 347 | 352 | 347 | 352 | 6,300 |
2021/05/17 | 356 | 356 | 350 | 350 | 4,300 |
2021/05/14 | 354 | 354 | 343 | 349 | 14,300 |
2021/05/13 | 350 | 350 | 342 | 342 | 22,100 |
2021/05/12 | 384 | 385 | 350 | 350 | 84,200 |
2021/05/11 | 402 | 402 | 388 | 388 | 9,000 |
2021/05/10 | 401 | 402 | 398 | 402 | 6,800 |
2021/05/07 | 390 | 395 | 389 | 394 | 6,400 |
2021/05/06 | 397 | 406 | 390 | 390 | 23,500 |
2021/04/30 | 381 | 402 | 381 | 402 | 104,400 |
2021/04/28 | 353 | 384 | 353 | 384 | 88,200 |
2021/04/27 | 361 | 363 | 353 | 353 | 18,100 |
2021/04/26 | 367 | 383 | 360 | 361 | 17,600 |
2021/04/23 | 371 | 372 | 367 | 368 | 7,500 |
2021/04/22 | 373 | 375 | 367 | 371 | 14,800 |
2021/04/21 | 378 | 381 | 372 | 373 | 18,200 |
2021/04/20 | 381 | 386 | 378 | 379 | 18,100 |
2021/04/19 | 380 | 388 | 377 | 377 | 7,800 |
2021/04/16 | 384 | 388 | 378 | 378 | 9,800 |
2021/04/15 | 384 | 388 | 381 | 384 | 7,100 |
2021/04/14 | 377 | 390 | 377 | 387 | 24,000 |
2021/04/13 | 378 | 387 | 378 | 382 | 19,300 |
2021/04/12 | 378 | 385 | 377 | 383 | 14,000 |
2021/04/09 | 381 | 393 | 378 | 378 | 46,400 |
2021/04/08 | 393 | 394 | 377 | 379 | 43,700 |
2021/04/07 | 392 | 397 | 390 | 397 | 12,400 |
2021/04/06 | 405 | 405 | 390 | 392 | 29,000 |
2021/04/05 | 404 | 407 | 402 | 405 | 12,300 |
2021/04/02 | 418 | 418 | 406 | 412 | 9,900 |
2021/04/01 | 413 | 416 | 405 | 406 | 40,800 |
2021/03/31 | 407 | 409 | 404 | 405 | 16,400 |
2021/03/30 | 404 | 410 | 404 | 409 | 16,000 |
2021/03/29 | 421 | 421 | 407 | 412 | 41,700 |
2021/03/26 | 409 | 415 | 403 | 408 | 43,400 |
2021/03/25 | 390 | 402 | 387 | 402 | 30,200 |
2021/03/24 | 393 | 393 | 382 | 384 | 21,700 |
2021/03/23 | 397 | 397 | 389 | 391 | 13,200 |
2021/03/22 | 391 | 395 | 388 | 394 | 24,200 |
2021/03/19 | 401 | 401 | 383 | 394 | 81,300 |
2021/03/18 | 412 | 416 | 403 | 403 | 34,700 |
2021/03/17 | 413 | 413 | 410 | 413 | 35,000 |
2021/03/16 | 408 | 410 | 401 | 410 | 43,300 |
2021/03/15 | 411 | 417 | 400 | 405 | 68,500 |
2021/03/12 | 403 | 418 | 399 | 410 | 296,100 |
2021/03/11 | 353 | 430 | 351 | 391 | 965,900 |
2021/03/10 | 360 | 360 | 348 | 350 | 17,200 |
2021/03/09 | 348 | 355 | 344 | 355 | 34,400 |
2021/03/08 | 355 | 355 | 342 | 343 | 15,900 |
2021/03/05 | 356 | 356 | 346 | 350 | 31,400 |
2021/03/04 | 360 | 361 | 352 | 355 | 18,000 |
2021/03/03 | 366 | 369 | 362 | 364 | 14,500 |
2021/03/02 | 366 | 370 | 364 | 367 | 12,800 |
2021/03/01 | 370 | 370 | 362 | 366 | 17,700 |
2021/02/26 | 360 | 368 | 356 | 364 | 57,500 |
2021/02/25 | 371 | 371 | 359 | 359 | 52,600 |
2021/02/24 | 367 | 376 | 365 | 372 | 30,300 |
2021/02/22 | 370 | 372 | 364 | 368 | 52,000 |
2021/02/19 | 370 | 374 | 361 | 370 | 65,000 |
2021/02/18 | 350 | 370 | 348 | 362 | 161,400 |
2021/02/17 | 345 | 351 | 342 | 348 | 106,600 |
2021/02/16 | 344 | 344 | 340 | 344 | 93,800 |
2021/02/15 | 340 | 344 | 337 | 343 | 44,700 |
2021/02/12 | 341 | 342 | 338 | 338 | 29,400 |
2021/02/10 | 339 | 341 | 338 | 340 | 20,400 |
2021/02/09 | 339 | 342 | 335 | 339 | 35,300 |
2021/02/08 | 340 | 341 | 337 | 339 | 55,200 |
2021/02/05 | 339 | 343 | 335 | 335 | 25,100 |
2021/02/04 | 333 | 339 | 333 | 336 | 13,100 |
2021/02/03 | 336 | 337 | 334 | 336 | 12,400 |
2021/02/02 | 333 | 336 | 333 | 333 | 11,200 |
2021/02/01 | 326 | 334 | 326 | 331 | 14,200 |
2021/01/29 | 330 | 334 | 325 | 325 | 14,200 |
2021/01/28 | 323 | 334 | 321 | 334 | 26,400 |
2021/01/27 | 332 | 332 | 328 | 329 | 14,700 |
2021/01/26 | 335 | 335 | 330 | 331 | 15,800 |
2021/01/25 | 332 | 334 | 329 | 333 | 8,400 |
2021/01/22 | 334 | 337 | 332 | 332 | 18,600 |
2021/01/21 | 335 | 335 | 333 | 334 | 10,000 |
2021/01/20 | 338 | 339 | 333 | 334 | 21,000 |
2021/01/19 | 331 | 335 | 331 | 333 | 13,600 |
2021/01/18 | 330 | 332 | 328 | 330 | 7,200 |
2021/01/15 | 328 | 330 | 327 | 330 | 9,700 |
2021/01/14 | 332 | 335 | 325 | 328 | 32,000 |
2021/01/13 | 332 | 337 | 329 | 330 | 28,300 |
2021/01/12 | 331 | 336 | 331 | 332 | 24,100 |
2021/01/08 | 328 | 336 | 328 | 330 | 30,300 |
2021/01/07 | 329 | 332 | 325 | 328 | 38,800 |
2021/01/06 | 324 | 327 | 322 | 326 | 23,500 |
2021/01/05 | 322 | 325 | 320 | 321 | 17,300 |
2021/01/04 | 322 | 325 | 319 | 323 | 46,500 |