8944 (株)ランドビジネス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 260 | 261 | 260 | 261 | 3,700 | 261 |
| 2024-05-01 | 260 | 261 | 259 | 259 | 5,600 | 259 |
| 2024-04-30 | 259 | 261 | 258 | 260 | 4,200 | 260 |
| 2024-04-26 | 263 | 264 | 255 | 255 | 69,400 | 255 |
| 2024-04-25 | 261 | 264 | 261 | 264 | 6,600 | 264 |
| 2024-04-24 | 263 | 264 | 261 | 261 | 7,800 | 261 |
| 2024-04-23 | 263 | 263 | 261 | 262 | 3,800 | 262 |
| 2024-04-22 | 261 | 265 | 260 | 265 | 4,000 | 265 |
| 2024-04-19 | 264 | 266 | 259 | 259 | 33,800 | 259 |
| 2024-04-18 | 264 | 264 | 262 | 262 | 7,600 | 262 |
| 2024-04-17 | 264 | 265 | 262 | 263 | 10,600 | 263 |
| 2024-04-16 | 267 | 267 | 263 | 263 | 12,100 | 263 |
| 2024-04-15 | 267 | 268 | 264 | 265 | 22,100 | 265 |
| 2024-04-12 | 270 | 271 | 269 | 270 | 21,100 | 270 |
| 2024-04-11 | 270 | 270 | 264 | 267 | 58,700 | 267 |
| 2024-04-10 | 275 | 275 | 271 | 272 | 6,600 | 272 |
| 2024-04-09 | 271 | 273 | 270 | 271 | 4,600 | 271 |
| 2024-04-08 | 273 | 276 | 270 | 271 | 19,700 | 271 |
| 2024-04-05 | 277 | 277 | 273 | 273 | 9,500 | 273 |
| 2024-04-04 | 279 | 280 | 275 | 280 | 6,900 | 280 |
| 2024-04-03 | 276 | 280 | 275 | 280 | 3,500 | 280 |
| 2024-04-02 | 279 | 282 | 274 | 277 | 11,600 | 277 |
| 2024-04-01 | 287 | 287 | 280 | 282 | 8,900 | 282 |
| 2024-03-29 | 272 | 282 | 272 | 282 | 25,500 | 282 |
| 2024-03-28 | 282 | 282 | 270 | 272 | 29,600 | 272 |
| 2024-03-27 | 275 | 300 | 273 | 276 | 182,100 | 276 |
| 2024-03-26 | 273 | 273 | 267 | 268 | 8,200 | 268 |
| 2024-03-25 | 274 | 275 | 272 | 272 | 12,100 | 272 |
| 2024-03-22 | 271 | 275 | 268 | 275 | 8,600 | 275 |
| 2024-03-21 | 267 | 271 | 267 | 271 | 15,600 | 271 |
| 2024-03-19 | 266 | 267 | 266 | 267 | 5,200 | 267 |
| 2024-03-18 | 268 | 270 | 265 | 267 | 13,100 | 267 |
| 2024-03-15 | 267 | 269 | 267 | 269 | 3,700 | 269 |
| 2024-03-14 | 267 | 268 | 265 | 268 | 7,000 | 268 |
| 2024-03-13 | 268 | 268 | 266 | 266 | 3,100 | 266 |
| 2024-03-12 | 265 | 270 | 265 | 269 | 10,700 | 269 |
| 2024-03-11 | 269 | 269 | 265 | 265 | 11,900 | 265 |
| 2024-03-08 | 269 | 274 | 267 | 269 | 28,400 | 269 |
| 2024-03-07 | 267 | 271 | 265 | 271 | 24,300 | 271 |
| 2024-03-06 | 263 | 267 | 263 | 267 | 12,900 | 267 |
| 2024-03-05 | 266 | 266 | 264 | 264 | 7,700 | 264 |
| 2024-03-04 | 265 | 266 | 263 | 266 | 27,100 | 266 |
| 2024-03-01 | 266 | 268 | 264 | 265 | 20,400 | 265 |
| 2024-02-29 | 267 | 267 | 264 | 265 | 14,500 | 265 |
| 2024-02-28 | 266 | 269 | 263 | 267 | 37,400 | 267 |
| 2024-02-27 | 264 | 266 | 263 | 264 | 31,200 | 264 |
| 2024-02-26 | 267 | 267 | 264 | 265 | 15,100 | 265 |
| 2024-02-22 | 267 | 267 | 264 | 264 | 8,900 | 264 |
| 2024-02-21 | 264 | 266 | 264 | 265 | 12,000 | 265 |
| 2024-02-20 | 265 | 269 | 264 | 264 | 45,500 | 264 |
| 2024-02-19 | 265 | 265 | 264 | 264 | 13,800 | 264 |
| 2024-02-16 | 266 | 268 | 263 | 265 | 26,200 | 265 |
| 2024-02-15 | 265 | 270 | 263 | 266 | 40,100 | 266 |
| 2024-02-14 | 270 | 271 | 262 | 265 | 87,500 | 265 |
| 2024-02-13 | 280 | 286 | 275 | 281 | 76,700 | 281 |
| 2024-02-09 | 275 | 280 | 273 | 279 | 29,200 | 279 |
| 2024-02-08 | 277 | 279 | 272 | 276 | 36,000 | 276 |
| 2024-02-07 | 276 | 280 | 276 | 276 | 19,300 | 276 |
| 2024-02-06 | 275 | 282 | 275 | 280 | 54,500 | 280 |
| 2024-02-05 | 276 | 283 | 274 | 275 | 70,700 | 275 |
| 2024-02-02 | 274 | 278 | 274 | 276 | 18,400 | 276 |
| 2024-02-01 | 278 | 279 | 274 | 274 | 14,200 | 274 |
| 2024-01-31 | 274 | 279 | 273 | 276 | 38,300 | 276 |
| 2024-01-30 | 277 | 281 | 273 | 273 | 107,700 | 273 |
| 2024-01-29 | 272 | 276 | 270 | 275 | 45,300 | 275 |
| 2024-01-26 | 266 | 275 | 266 | 271 | 38,800 | 271 |
| 2024-01-25 | 266 | 268 | 265 | 267 | 15,200 | 267 |
| 2024-01-24 | 268 | 268 | 266 | 266 | 8,600 | 266 |
| 2024-01-23 | 272 | 272 | 267 | 267 | 9,700 | 267 |
| 2024-01-22 | 268 | 271 | 268 | 269 | 6,700 | 269 |
| 2024-01-19 | 271 | 271 | 268 | 268 | 12,000 | 268 |
| 2024-01-18 | 268 | 273 | 268 | 269 | 10,500 | 269 |
| 2024-01-17 | 268 | 270 | 268 | 269 | 9,900 | 269 |
| 2024-01-16 | 270 | 270 | 267 | 267 | 8,800 | 267 |
| 2024-01-15 | 269 | 269 | 267 | 267 | 11,600 | 267 |
| 2024-01-12 | 269 | 270 | 266 | 267 | 10,600 | 267 |
| 2024-01-11 | 269 | 271 | 268 | 270 | 14,900 | 270 |
| 2024-01-10 | 269 | 270 | 269 | 269 | 5,600 | 269 |
| 2024-01-09 | 270 | 271 | 268 | 271 | 10,100 | 271 |
| 2024-01-05 | 265 | 268 | 265 | 268 | 3,900 | 268 |
| 2024-01-04 | 264 | 266 | 262 | 266 | 13,400 | 266 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-03-27]1株→2株 [2005-09-27]1株→3株
