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 |
---|---|---|---|---|---|
2022/12/30 | 223 | 225 | 222 | 222 | 10,100 |
2022/12/29 | 223 | 223 | 222 | 223 | 4,900 |
2022/12/28 | 219 | 222 | 219 | 221 | 15,800 |
2022/12/27 | 219 | 222 | 219 | 222 | 13,300 |
2022/12/26 | 221 | 223 | 220 | 220 | 12,200 |
2022/12/23 | 223 | 225 | 221 | 221 | 5,200 |
2022/12/22 | 221 | 225 | 221 | 224 | 10,600 |
2022/12/21 | 224 | 224 | 222 | 222 | 10,800 |
2022/12/20 | 226 | 227 | 218 | 222 | 34,900 |
2022/12/19 | 226 | 226 | 224 | 225 | 13,200 |
2022/12/16 | 230 | 230 | 225 | 225 | 6,000 |
2022/12/15 | 225 | 229 | 225 | 228 | 4,800 |
2022/12/14 | 226 | 228 | 224 | 225 | 13,500 |
2022/12/13 | 230 | 230 | 225 | 225 | 11,000 |
2022/12/12 | 224 | 228 | 224 | 226 | 8,700 |
2022/12/09 | 231 | 231 | 229 | 230 | 9,400 |
2022/12/08 | 229 | 231 | 225 | 229 | 19,600 |
2022/12/07 | 228 | 230 | 228 | 229 | 4,600 |
2022/12/06 | 231 | 231 | 229 | 229 | 4,800 |
2022/12/05 | 229 | 230 | 228 | 229 | 5,500 |
2022/12/02 | 229 | 231 | 228 | 228 | 5,100 |
2022/12/01 | 228 | 231 | 228 | 229 | 9,100 |
2022/11/30 | 231 | 231 | 228 | 228 | 37,600 |
2022/11/29 | 233 | 233 | 230 | 231 | 5,900 |
2022/11/28 | 230 | 232 | 230 | 232 | 7,200 |
2022/11/25 | 234 | 234 | 231 | 231 | 6,200 |
2022/11/24 | 234 | 234 | 231 | 234 | 14,300 |
2022/11/22 | 234 | 234 | 228 | 232 | 27,400 |
2022/11/21 | 233 | 233 | 232 | 232 | 5,200 |
2022/11/18 | 230 | 232 | 229 | 230 | 9,200 |
2022/11/17 | 225 | 230 | 225 | 230 | 6,500 |
2022/11/16 | 226 | 228 | 226 | 226 | 8,100 |
2022/11/15 | 227 | 228 | 226 | 228 | 4,800 |
2022/11/14 | 228 | 228 | 225 | 226 | 15,400 |
2022/11/11 | 224 | 228 | 223 | 228 | 19,900 |
2022/11/10 | 222 | 225 | 222 | 224 | 10,800 |
2022/11/09 | 225 | 225 | 222 | 223 | 7,200 |
2022/11/08 | 225 | 225 | 222 | 224 | 9,400 |
2022/11/07 | 223 | 225 | 223 | 225 | 4,200 |
2022/11/04 | 226 | 226 | 222 | 222 | 9,600 |
2022/11/02 | 224 | 224 | 222 | 222 | 5,800 |
2022/11/01 | 220 | 224 | 220 | 222 | 5,000 |
2022/10/31 | 220 | 223 | 220 | 220 | 13,500 |
2022/10/28 | 223 | 224 | 219 | 219 | 54,400 |
2022/10/27 | 226 | 226 | 224 | 224 | 7,100 |
2022/10/26 | 227 | 227 | 222 | 226 | 10,700 |
2022/10/25 | 228 | 228 | 225 | 227 | 7,400 |
2022/10/24 | 222 | 226 | 222 | 225 | 7,700 |
2022/10/21 | 223 | 226 | 223 | 224 | 6,200 |
2022/10/20 | 229 | 229 | 223 | 223 | 9,000 |
2022/10/19 | 221 | 226 | 221 | 226 | 10,200 |
2022/10/18 | 221 | 223 | 221 | 221 | 6,600 |
2022/10/17 | 222 | 222 | 220 | 221 | 9,400 |
2022/10/14 | 221 | 221 | 219 | 221 | 7,700 |
2022/10/13 | 218 | 221 | 218 | 219 | 6,000 |
2022/10/12 | 218 | 220 | 218 | 220 | 12,400 |
2022/10/11 | 221 | 221 | 218 | 218 | 9,700 |
2022/10/07 | 220 | 222 | 219 | 219 | 27,500 |
2022/10/06 | 220 | 222 | 220 | 221 | 13,300 |
2022/10/05 | 224 | 224 | 220 | 221 | 10,700 |
2022/10/04 | 218 | 225 | 218 | 221 | 10,000 |
2022/10/03 | 222 | 222 | 215 | 217 | 27,300 |
2022/09/30 | 226 | 226 | 222 | 222 | 18,900 |
2022/09/29 | 223 | 226 | 223 | 226 | 13,400 |
2022/09/28 | 227 | 227 | 225 | 227 | 18,600 |
2022/09/27 | 226 | 229 | 226 | 227 | 8,500 |
2022/09/26 | 230 | 230 | 227 | 227 | 49,800 |
2022/09/22 | 230 | 232 | 230 | 230 | 5,000 |
2022/09/21 | 232 | 233 | 231 | 231 | 10,600 |
2022/09/20 | 235 | 235 | 231 | 231 | 11,600 |
2022/09/16 | 232 | 232 | 231 | 231 | 7,800 |
2022/09/15 | 233 | 233 | 232 | 233 | 4,400 |
2022/09/14 | 233 | 234 | 233 | 233 | 5,900 |
2022/09/13 | 234 | 235 | 234 | 234 | 4,300 |
2022/09/12 | 233 | 235 | 232 | 235 | 4,700 |
2022/09/09 | 231 | 233 | 231 | 232 | 17,800 |
2022/09/08 | 232 | 233 | 232 | 232 | 12,800 |
2022/09/07 | 233 | 235 | 233 | 233 | 5,000 |
2022/09/06 | 233 | 235 | 232 | 234 | 8,200 |
2022/09/05 | 232 | 234 | 232 | 234 | 7,800 |
2022/09/02 | 233 | 234 | 232 | 232 | 12,400 |
2022/09/01 | 235 | 235 | 233 | 233 | 14,600 |
2022/08/31 | 237 | 237 | 235 | 235 | 7,200 |
2022/08/30 | 243 | 243 | 235 | 237 | 25,700 |
2022/08/29 | 236 | 245 | 235 | 243 | 24,800 |
2022/08/26 | 236 | 241 | 236 | 239 | 28,000 |
2022/08/25 | 232 | 236 | 232 | 236 | 5,100 |
2022/08/24 | 234 | 234 | 231 | 233 | 10,500 |
2022/08/23 | 232 | 234 | 232 | 232 | 10,700 |
2022/08/22 | 233 | 236 | 232 | 232 | 9,500 |
2022/08/19 | 238 | 238 | 234 | 234 | 4,900 |
2022/08/18 | 232 | 235 | 232 | 233 | 4,200 |
2022/08/17 | 235 | 235 | 232 | 233 | 10,200 |
2022/08/16 | 233 | 239 | 233 | 234 | 5,700 |
2022/08/15 | 232 | 235 | 232 | 233 | 7,600 |
2022/08/12 | 235 | 239 | 234 | 239 | 10,500 |
2022/08/10 | 233 | 235 | 232 | 232 | 17,800 |
2022/08/09 | 236 | 238 | 233 | 238 | 8,400 |
2022/08/08 | 234 | 238 | 234 | 236 | 4,100 |
2022/08/05 | 237 | 239 | 236 | 238 | 3,700 |
2022/08/04 | 240 | 242 | 235 | 237 | 32,200 |
2022/08/03 | 237 | 244 | 234 | 243 | 48,300 |
2022/08/02 | 233 | 238 | 233 | 236 | 16,600 |
2022/08/01 | 233 | 234 | 231 | 234 | 12,100 |
2022/07/29 | 230 | 233 | 230 | 233 | 8,800 |
2022/07/28 | 231 | 231 | 230 | 231 | 13,400 |
2022/07/27 | 230 | 232 | 230 | 231 | 8,300 |
2022/07/26 | 231 | 231 | 229 | 231 | 8,900 |
2022/07/25 | 230 | 231 | 229 | 231 | 13,400 |
2022/07/22 | 231 | 231 | 228 | 229 | 51,300 |
2022/07/21 | 230 | 231 | 229 | 231 | 20,500 |
2022/07/20 | 230 | 230 | 228 | 229 | 15,100 |
2022/07/19 | 229 | 230 | 228 | 230 | 8,900 |
2022/07/15 | 230 | 230 | 227 | 228 | 11,900 |
2022/07/14 | 226 | 229 | 226 | 229 | 10,400 |
2022/07/13 | 227 | 228 | 226 | 227 | 8,400 |
2022/07/12 | 229 | 229 | 227 | 227 | 15,000 |
2022/07/11 | 227 | 229 | 227 | 228 | 18,300 |
2022/07/08 | 227 | 229 | 227 | 227 | 18,100 |
2022/07/07 | 228 | 229 | 227 | 227 | 39,800 |
2022/07/06 | 227 | 229 | 226 | 228 | 20,600 |
2022/07/05 | 228 | 228 | 226 | 227 | 52,300 |
2022/07/04 | 231 | 231 | 225 | 229 | 41,000 |
2022/07/01 | 228 | 230 | 228 | 229 | 25,200 |
2022/06/30 | 229 | 231 | 228 | 228 | 29,500 |
2022/06/29 | 236 | 236 | 228 | 228 | 62,300 |
2022/06/28 | 236 | 236 | 234 | 235 | 5,400 |
2022/06/27 | 234 | 235 | 232 | 234 | 6,500 |
2022/06/24 | 234 | 235 | 233 | 233 | 5,600 |
2022/06/23 | 233 | 235 | 233 | 235 | 6,600 |
2022/06/22 | 238 | 268 | 230 | 230 | 168,200 |
2022/06/21 | 231 | 233 | 230 | 230 | 6,600 |
2022/06/20 | 231 | 232 | 228 | 228 | 28,500 |
2022/06/17 | 231 | 242 | 228 | 242 | 48,100 |
2022/06/16 | 235 | 236 | 234 | 236 | 7,300 |
2022/06/15 | 236 | 236 | 233 | 233 | 8,800 |
2022/06/14 | 236 | 236 | 232 | 234 | 21,900 |
2022/06/13 | 236 | 237 | 234 | 235 | 22,200 |
2022/06/10 | 239 | 240 | 237 | 237 | 10,600 |
2022/06/09 | 239 | 241 | 238 | 240 | 16,400 |
2022/06/08 | 241 | 241 | 238 | 239 | 23,300 |
2022/06/07 | 241 | 242 | 241 | 242 | 6,400 |
2022/06/06 | 241 | 241 | 240 | 240 | 4,700 |
2022/06/03 | 239 | 241 | 238 | 241 | 6,000 |
2022/06/02 | 239 | 240 | 238 | 238 | 7,400 |
2022/06/01 | 239 | 240 | 238 | 239 | 11,800 |
2022/05/31 | 239 | 240 | 237 | 237 | 20,500 |
2022/05/30 | 244 | 244 | 237 | 237 | 39,900 |
2022/05/27 | 243 | 243 | 239 | 241 | 6,700 |
2022/05/26 | 242 | 244 | 239 | 239 | 14,900 |
2022/05/25 | 239 | 243 | 239 | 242 | 9,300 |
2022/05/24 | 238 | 240 | 238 | 238 | 3,000 |
2022/05/23 | 241 | 241 | 238 | 241 | 10,000 |
2022/05/20 | 240 | 241 | 238 | 241 | 16,500 |
2022/05/19 | 237 | 240 | 237 | 239 | 4,000 |
2022/05/18 | 239 | 240 | 238 | 240 | 5,700 |
2022/05/17 | 240 | 241 | 238 | 240 | 4,300 |
2022/05/16 | 238 | 240 | 238 | 240 | 5,200 |
2022/05/13 | 237 | 239 | 236 | 238 | 5,800 |
2022/05/12 | 236 | 238 | 236 | 236 | 24,100 |
2022/05/11 | 236 | 238 | 236 | 236 | 7,800 |
2022/05/10 | 237 | 238 | 236 | 236 | 16,400 |
2022/05/09 | 238 | 240 | 237 | 237 | 10,200 |
2022/05/06 | 239 | 239 | 238 | 238 | 11,000 |
2022/05/02 | 240 | 241 | 238 | 240 | 12,600 |
2022/04/28 | 238 | 240 | 237 | 240 | 12,400 |
2022/04/27 | 240 | 242 | 237 | 237 | 41,200 |
2022/04/26 | 242 | 243 | 241 | 241 | 6,600 |
2022/04/25 | 241 | 245 | 240 | 240 | 13,900 |
2022/04/22 | 250 | 250 | 244 | 244 | 15,600 |
2022/04/21 | 242 | 248 | 241 | 248 | 23,300 |
2022/04/20 | 240 | 242 | 238 | 242 | 13,500 |
2022/04/19 | 239 | 239 | 238 | 238 | 11,900 |
2022/04/18 | 238 | 241 | 238 | 239 | 5,300 |
2022/04/15 | 237 | 240 | 237 | 238 | 15,400 |
2022/04/14 | 237 | 239 | 237 | 239 | 10,100 |
2022/04/13 | 237 | 238 | 236 | 236 | 24,800 |
2022/04/12 | 241 | 241 | 236 | 236 | 36,200 |
2022/04/11 | 238 | 239 | 237 | 239 | 9,900 |
2022/04/08 | 238 | 239 | 236 | 238 | 28,900 |
2022/04/07 | 239 | 239 | 236 | 238 | 23,100 |
2022/04/06 | 241 | 243 | 236 | 239 | 90,000 |
2022/04/05 | 252 | 252 | 240 | 241 | 70,600 |
2022/04/04 | 252 | 252 | 245 | 245 | 22,900 |
2022/04/01 | 250 | 251 | 246 | 251 | 17,100 |
2022/03/31 | 250 | 252 | 248 | 250 | 25,200 |
2022/03/30 | 253 | 253 | 248 | 251 | 33,600 |
2022/03/29 | 259 | 259 | 248 | 250 | 118,600 |
2022/03/28 | 245 | 315 | 242 | 251 | 767,800 |
2022/03/25 | 243 | 244 | 242 | 243 | 7,800 |
2022/03/24 | 245 | 245 | 242 | 244 | 7,600 |
2022/03/23 | 242 | 245 | 242 | 244 | 17,500 |
2022/03/22 | 245 | 245 | 240 | 242 | 9,200 |
2022/03/18 | 245 | 245 | 242 | 242 | 11,500 |
2022/03/17 | 243 | 245 | 241 | 242 | 11,400 |
2022/03/16 | 245 | 245 | 239 | 240 | 27,500 |
2022/03/15 | 241 | 247 | 240 | 242 | 25,200 |
2022/03/14 | 244 | 267 | 239 | 241 | 120,000 |
2022/03/11 | 237 | 239 | 236 | 236 | 10,300 |
2022/03/10 | 236 | 239 | 236 | 239 | 5,600 |
2022/03/09 | 245 | 245 | 236 | 236 | 7,000 |
2022/03/08 | 236 | 246 | 235 | 237 | 7,700 |
2022/03/07 | 240 | 242 | 236 | 236 | 17,200 |
2022/03/04 | 243 | 244 | 240 | 240 | 9,100 |
2022/03/03 | 243 | 245 | 243 | 243 | 5,900 |
2022/03/02 | 246 | 247 | 243 | 243 | 12,100 |
2022/03/01 | 243 | 247 | 243 | 246 | 8,400 |
2022/02/28 | 243 | 245 | 243 | 243 | 8,800 |
2022/02/25 | 236 | 242 | 236 | 239 | 17,300 |
2022/02/24 | 243 | 243 | 234 | 236 | 19,100 |
2022/02/22 | 239 | 240 | 238 | 239 | 16,100 |
2022/02/21 | 240 | 240 | 239 | 239 | 9,500 |
2022/02/18 | 244 | 244 | 239 | 240 | 23,300 |
2022/02/17 | 243 | 245 | 242 | 243 | 9,600 |
2022/02/16 | 243 | 247 | 243 | 246 | 13,300 |
2022/02/15 | 244 | 246 | 244 | 245 | 9,500 |
2022/02/14 | 244 | 247 | 244 | 244 | 6,600 |
2022/02/10 | 244 | 249 | 244 | 249 | 14,000 |
2022/02/09 | 250 | 250 | 243 | 250 | 26,400 |
2022/02/08 | 242 | 249 | 242 | 249 | 13,700 |
2022/02/07 | 244 | 244 | 242 | 242 | 19,400 |
2022/02/04 | 246 | 247 | 244 | 245 | 5,100 |
2022/02/03 | 249 | 249 | 247 | 247 | 8,100 |
2022/02/02 | 247 | 250 | 246 | 250 | 10,700 |
2022/02/01 | 243 | 248 | 243 | 247 | 20,800 |
2022/01/31 | 241 | 246 | 241 | 245 | 3,700 |
2022/01/28 | 244 | 249 | 240 | 241 | 47,800 |
2022/01/27 | 255 | 255 | 238 | 239 | 105,300 |
2022/01/26 | 254 | 259 | 251 | 254 | 18,900 |
2022/01/25 | 256 | 264 | 254 | 254 | 24,900 |
2022/01/24 | 255 | 258 | 255 | 258 | 6,500 |
2022/01/21 | 259 | 260 | 257 | 259 | 16,800 |
2022/01/20 | 268 | 268 | 259 | 259 | 24,600 |
2022/01/19 | 265 | 267 | 259 | 260 | 39,900 |
2022/01/18 | 268 | 270 | 267 | 267 | 7,600 |
2022/01/17 | 269 | 271 | 268 | 269 | 15,000 |
2022/01/14 | 271 | 271 | 268 | 271 | 14,700 |
2022/01/13 | 274 | 275 | 270 | 271 | 13,600 |
2022/01/12 | 273 | 274 | 272 | 274 | 16,200 |
2022/01/11 | 273 | 273 | 268 | 268 | 11,400 |
2022/01/07 | 271 | 273 | 268 | 270 | 11,500 |
2022/01/06 | 271 | 273 | 270 | 270 | 6,100 |
2022/01/05 | 277 | 277 | 270 | 274 | 15,400 |
2022/01/04 | 273 | 276 | 271 | 274 | 16,000 |