1. HOME >
  2. 株価時系列 >
  3. 8944 >
  4. 2020年

8944 (株)ランドビジネス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3032232631932612,300326
2020-12-2932532631732621,300326
2020-12-2832532831832044,600320
2020-12-2532432732432613,000326
2020-12-2432733532332330,200323
2020-12-2332632932432721,100327
2020-12-2233733732632751,400327
2020-12-2134234533833826,100338
2020-12-1834934933934219,200342
2020-12-1734334633934420,400344
2020-12-1633734633734319,000343
2020-12-1533333733233622,300336
2020-12-1433133633133434,400334
2020-12-1133533732732990,800329
2020-12-1033834433633620,600336
2020-12-0934134333833820,800338
2020-12-0833934433834227,000342
2020-12-0734034333734247,500342
2020-12-0434334933733719,400337
2020-12-0334434734134344,500343
2020-12-0234134933834430,200344
2020-12-0133634833134338,800343
2020-11-3034634633333651,300336
2020-11-2734334934134643,600346
2020-11-2634735233834061,500340
2020-11-2535735834134153,200341
2020-11-2435536135335335,800353
2020-11-2034935434735233,100352
2020-11-1934035033934640,400346
2020-11-18360362339342134,300342
2020-11-1738038136136566,000365
2020-11-1637738137037541,800375
2020-11-1337638837437769,600377
2020-11-12386388369377137,900377
2020-11-11374390360386316,400386
2020-11-1034535534535043,900350
2020-11-0933834333633926,500339
2020-11-0633434433233530,000335
2020-11-0533233932833518,800335
2020-11-0432233132033117,000331
2020-11-0232733432132222,300322
2020-10-3034434432833118,500331
2020-10-2933034432734420,900344
2020-10-2834634733733810,000338
2020-10-2734534634134612,500346
2020-10-2633534733534615,400346
2020-10-233313343273326,000332
2020-10-223323323283283,800328
2020-10-2132633932633222,200332
2020-10-2032533832432529,600325
2020-10-1931932831932819,500328
2020-10-1632232632132132,000321
2020-10-1532732832132459,400324
2020-10-1433833831932853,400328
2020-10-1333734133433532,100335
2020-10-1234434433633730,100337
2020-10-0934534634234412,400344
2020-10-0834534634034645,000346
2020-10-0734535534434476,100344
2020-10-0636036435235269,600352
2020-10-0535736635435631,100356
2020-10-0235737035335337,200353
2020-09-3037438236236327,300363
2020-09-2937538437138130,300381
2020-09-2837237737037726,500377
2020-09-2535937335937217,700372
2020-09-2437337936136128,700361
2020-09-2338038537438011,600380
2020-09-1838738938138718,200387
2020-09-1738138737838711,900387
2020-09-1639139138038121,800381
2020-09-1537939037539041,200390
2020-09-1437038236737934,600379
2020-09-1136437536337229,600372
2020-09-1036136735836615,300366
2020-09-0936336335535718,000357
2020-09-0836336835236332,200363
2020-09-0737237335536343,800363
2020-09-0436837436437218,700372
2020-09-033733743693698,400369
2020-09-0237137236637110,200371
2020-09-0137537536537220,200372
2020-08-3137538436837026,000370
2020-08-2838239436637559,700375
2020-08-27381384374380120,000380
2020-08-2637837936337539,800375
2020-08-25395396374376138,800376
2020-08-24375390367388196,800388
2020-08-2136037235936866,900368
2020-08-2035235934935941,500359
2020-08-1935235834835817,100358
2020-08-1835335834735232,000352
2020-08-1735235834835727,200357
2020-08-1435535635035323,800353
2020-08-13349363345347128,400347
2020-08-1233435233435068,000350
2020-08-1132933632733324,800333
2020-08-0731832931832910,400329
2020-08-0632733331831822,900318
2020-08-0532832931932312,800323
2020-08-0432632631031538,900315
2020-08-0329932229932248,700322
2020-07-3131231929829848,500298
2020-07-3033834532032042,200320
2020-07-2934935033633639,200336
2020-07-283473473413439,600343
2020-07-2734134733634717,500347
2020-07-2234534734134118,300341
2020-07-2134034533934517,200345
2020-07-2033834133034047,300340
2020-07-1735635634234223,800342
2020-07-1635335834935452,200354
2020-07-1534735734635357,200353
2020-07-1433734633134656,800346
2020-07-1333634733433665,100336
2020-07-1034334332632677,100326
2020-07-0935035934134792,100347
2020-07-0833935433835053,300350
2020-07-0734935233934787,300347
2020-07-06319342319336165,600336
2020-07-03327327316319108,600319
2020-07-0234134232632770,100327
2020-07-0134534834034148,400341
2020-06-3034635634534555,500345
2020-06-29358358340344160,900344
2020-06-26376376355359140,300359
2020-06-2537337936736895,900368
2020-06-2438538637537856,900378
2020-06-2339539838638773,300387
2020-06-2238139637939293,200392
2020-06-1938238637338697,400386
2020-06-18388389378380126,700380
2020-06-17389395384392104,600392
2020-06-16398402390393216,000393
2020-06-15394407372375177,100375
2020-06-12373405360402452,300402
2020-06-11431431405405279,800405
2020-06-10418442411435322,900435
2020-06-09429442397416508,600416
2020-06-08387429387423644,700423
2020-06-05365377360375120,200375
2020-06-04383383359360251,900360
2020-06-03365381365377295,500377
2020-06-02360366353360172,300360
2020-06-01361373357360301,500360
2020-05-29341358340351201,900351
2020-05-28354355330340364,700340
2020-05-27311359309340759,900340
2020-05-26315318305307250,100307
2020-05-25289315289313292,000313
2020-05-2229729729029247,200292
2020-05-2129929929329551,000295
2020-05-2029129829129680,400296
2020-05-19295295288293122,400293
2020-05-1828629228228993,100289
2020-05-15295297282287166,600287
2020-05-1429629929329394,900293
2020-05-13296300292296177,500296
2020-05-12312315293300295,900300
2020-05-11292310291304232,800304
2020-05-08290295288293154,400293
2020-05-0728628928128897,500288
2020-05-01288290283286109,100286
2020-04-30291301288288218,200288
2020-04-28295295287287153,600287
2020-04-27291292284291120,400291
2020-04-24283296281290139,000290
2020-04-23280286277285190,200285
2020-04-22285285275278292,500278
2020-04-21303304291293233,100293
2020-04-20300315298309268,200309
2020-04-17290303287301300,000301
2020-04-16294294278287169,400287
2020-04-15293297288293214,800293
2020-04-14277292277289202,800289
2020-04-13295295279282348,300282
2020-04-10328332298301996,400301
2020-04-09289307280298573,100298
2020-04-08259289245282729,800282
2020-04-07260266243252465,900252
2020-04-06242250226250519,200250
2020-04-03264267231241727,900241
2020-04-02269273255261706,600261
2020-04-012603132522662,241,500266
2020-03-312812862502541,990,400254
2020-03-302742812352572,133,800257
2020-03-273123202933061,474,000306
2020-03-263113383113281,541,400328
2020-03-25405412385391102,100391
2020-03-24385397375391147,100391
2020-03-23360388341375179,900375
2020-03-19387390371371583,400371
2020-03-18491494451451372,000451
2020-03-17676697551551249,800551
2020-03-1667672067670112,600701
2020-03-1373073062264738,200647
2020-03-1274574874474533,100745
2020-03-117407497327327,300732
2020-03-1073274973274714,300747
2020-03-0973173872973287,800732
2020-03-0673074373073024,500730
2020-03-0573374173273512,000735
2020-03-047327407327334,000733
2020-03-0374177273573510,700735
2020-03-0273574973574515,700745
2020-02-2874174972573091,100730
2020-02-2774074172673536,800735
2020-02-267257287257255,200725
2020-02-2572773272572518,000725
2020-02-217317387307335,700733
2020-02-207437437387381,700738
2020-02-1977077574074014,000740
2020-02-187777797477554,800755
2020-02-177657697627625,200762
2020-02-147497597477572,800757
2020-02-137397557347487,200748
2020-02-127407407357356,200735
2020-02-1074574570473169,200731
2020-02-077497507497492,700749
2020-02-0674776073674831,000748
2020-02-0577978075177720,500777
2020-02-047657797567596,300759
2020-02-0374077274076517,800765
2020-01-3175477974977023,700770
2020-01-3072379472376526,100765
2020-01-297327387257258,700725
2020-01-287237277207207,700720
2020-01-277237307237237,200723
2020-01-247237327237238,800723
2020-01-237267287237232,200723
2020-01-227257287257263,800726
2020-01-217257287257252,800725
2020-01-207257387257253,200725
2020-01-177297297257254,400725
2020-01-167277297257252,100725
2020-01-1572873072572713,600727
2020-01-147297317287292,700729
2020-01-107307317287285,600728
2020-01-097307327307303,200730
2020-01-087307317307305,500730
2020-01-077307337307305,200730
2020-01-067307327307307,100730

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