8944 (株)ランドビジネス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 265 | 265 | 262 | 264 | 17,000 | 264 |
2023-12-28 | 265 | 267 | 262 | 264 | 22,600 | 264 |
2023-12-27 | 266 | 267 | 263 | 264 | 19,900 | 264 |
2023-12-26 | 265 | 266 | 263 | 266 | 24,600 | 266 |
2023-12-25 | 270 | 270 | 266 | 266 | 4,000 | 266 |
2023-12-22 | 270 | 273 | 266 | 268 | 26,400 | 268 |
2023-12-21 | 268 | 268 | 265 | 266 | 4,700 | 266 |
2023-12-20 | 271 | 271 | 267 | 269 | 8,400 | 269 |
2023-12-19 | 272 | 273 | 266 | 267 | 16,300 | 267 |
2023-12-18 | 277 | 277 | 265 | 268 | 39,300 | 268 |
2023-12-15 | 273 | 273 | 269 | 270 | 3,700 | 270 |
2023-12-14 | 268 | 270 | 267 | 270 | 9,700 | 270 |
2023-12-13 | 270 | 272 | 268 | 268 | 9,600 | 268 |
2023-12-12 | 274 | 275 | 270 | 270 | 7,500 | 270 |
2023-12-11 | 273 | 275 | 273 | 274 | 7,800 | 274 |
2023-12-08 | 275 | 275 | 267 | 267 | 21,200 | 267 |
2023-12-07 | 272 | 288 | 270 | 273 | 51,300 | 273 |
2023-12-06 | 276 | 276 | 269 | 272 | 17,500 | 272 |
2023-12-05 | 266 | 269 | 261 | 268 | 13,700 | 268 |
2023-12-04 | 269 | 272 | 266 | 266 | 10,200 | 266 |
2023-12-01 | 262 | 278 | 262 | 270 | 87,700 | 270 |
2023-11-30 | 267 | 267 | 262 | 262 | 10,600 | 262 |
2023-11-29 | 264 | 267 | 264 | 267 | 8,900 | 267 |
2023-11-28 | 263 | 270 | 263 | 266 | 16,000 | 266 |
2023-11-27 | 267 | 268 | 263 | 264 | 80,500 | 264 |
2023-11-24 | 266 | 266 | 260 | 261 | 37,300 | 261 |
2023-11-22 | 269 | 269 | 263 | 266 | 34,100 | 266 |
2023-11-21 | 270 | 271 | 268 | 269 | 10,200 | 269 |
2023-11-20 | 277 | 278 | 269 | 269 | 25,900 | 269 |
2023-11-17 | 267 | 279 | 267 | 276 | 38,300 | 276 |
2023-11-16 | 276 | 276 | 267 | 268 | 58,500 | 268 |
2023-11-15 | 275 | 278 | 275 | 276 | 13,600 | 276 |
2023-11-14 | 282 | 293 | 266 | 276 | 177,200 | 276 |
2023-11-13 | 305 | 360 | 303 | 330 | 159,700 | 330 |
2023-11-10 | 297 | 305 | 291 | 304 | 18,100 | 304 |
2023-11-09 | 297 | 298 | 293 | 297 | 9,200 | 297 |
2023-11-08 | 301 | 303 | 298 | 298 | 4,100 | 298 |
2023-11-07 | 306 | 308 | 300 | 300 | 2,900 | 300 |
2023-11-06 | 310 | 311 | 305 | 306 | 6,900 | 306 |
2023-11-02 | 292 | 313 | 292 | 309 | 25,600 | 309 |
2023-11-01 | 292 | 294 | 288 | 292 | 10,500 | 292 |
2023-10-31 | 275 | 293 | 275 | 288 | 25,500 | 288 |
2023-10-30 | 288 | 288 | 274 | 274 | 79,900 | 274 |
2023-10-27 | 290 | 293 | 284 | 289 | 9,800 | 289 |
2023-10-26 | 291 | 298 | 275 | 282 | 44,900 | 282 |
2023-10-25 | 294 | 298 | 290 | 290 | 8,100 | 290 |
2023-10-24 | 299 | 300 | 288 | 292 | 24,800 | 292 |
2023-10-23 | 290 | 301 | 287 | 301 | 30,000 | 301 |
2023-10-20 | 303 | 303 | 298 | 298 | 7,100 | 298 |
2023-10-19 | 305 | 305 | 298 | 302 | 6,500 | 302 |
2023-10-18 | 297 | 305 | 297 | 305 | 6,900 | 305 |
2023-10-17 | 291 | 302 | 291 | 302 | 19,200 | 302 |
2023-10-16 | 301 | 302 | 291 | 294 | 24,400 | 294 |
2023-10-13 | 309 | 309 | 299 | 301 | 16,500 | 301 |
2023-10-12 | 305 | 311 | 298 | 311 | 24,600 | 311 |
2023-10-11 | 300 | 300 | 295 | 298 | 9,800 | 298 |
2023-10-10 | 301 | 301 | 294 | 299 | 15,600 | 299 |
2023-10-06 | 305 | 305 | 297 | 298 | 8,700 | 298 |
2023-10-05 | 293 | 304 | 292 | 302 | 18,100 | 302 |
2023-10-04 | 290 | 297 | 285 | 285 | 34,200 | 285 |
2023-10-03 | 310 | 310 | 292 | 297 | 77,200 | 297 |
2023-10-02 | 326 | 326 | 312 | 312 | 13,900 | 312 |
2023-09-29 | 337 | 338 | 327 | 328 | 21,700 | 328 |
2023-09-28 | 339 | 341 | 332 | 337 | 12,800 | 337 |
2023-09-27 | 344 | 344 | 335 | 342 | 18,800 | 342 |
2023-09-26 | 333 | 335 | 331 | 331 | 7,700 | 331 |
2023-09-25 | 334 | 338 | 333 | 335 | 11,000 | 335 |
2023-09-22 | 334 | 342 | 329 | 334 | 33,200 | 334 |
2023-09-21 | 335 | 343 | 335 | 339 | 23,500 | 339 |
2023-09-20 | 341 | 354 | 334 | 334 | 54,300 | 334 |
2023-09-19 | 325 | 344 | 325 | 340 | 110,700 | 340 |
2023-09-15 | 311 | 321 | 310 | 318 | 23,000 | 318 |
2023-09-14 | 311 | 313 | 307 | 313 | 16,000 | 313 |
2023-09-13 | 302 | 313 | 298 | 306 | 39,900 | 306 |
2023-09-12 | 298 | 303 | 297 | 299 | 13,000 | 299 |
2023-09-11 | 300 | 305 | 294 | 297 | 7,200 | 297 |
2023-09-08 | 292 | 295 | 291 | 294 | 12,700 | 294 |
2023-09-07 | 300 | 300 | 294 | 295 | 7,100 | 295 |
2023-09-06 | 307 | 307 | 299 | 299 | 21,700 | 299 |
2023-09-05 | 301 | 309 | 295 | 308 | 43,900 | 308 |
2023-09-04 | 294 | 307 | 294 | 301 | 61,300 | 301 |
2023-09-01 | 290 | 297 | 289 | 295 | 47,000 | 295 |
2023-08-31 | 283 | 290 | 283 | 290 | 24,500 | 290 |
2023-08-30 | 277 | 287 | 277 | 283 | 22,700 | 283 |
2023-08-29 | 276 | 280 | 275 | 280 | 32,800 | 280 |
2023-08-28 | 273 | 275 | 266 | 275 | 48,800 | 275 |
2023-08-25 | 278 | 292 | 269 | 273 | 105,000 | 273 |
2023-08-24 | 266 | 274 | 266 | 271 | 27,400 | 271 |
2023-08-23 | 259 | 266 | 259 | 265 | 17,800 | 265 |
2023-08-22 | 258 | 261 | 258 | 260 | 6,800 | 260 |
2023-08-21 | 262 | 262 | 259 | 260 | 1,600 | 260 |
2023-08-18 | 262 | 262 | 259 | 261 | 3,500 | 261 |
2023-08-17 | 260 | 260 | 254 | 258 | 38,600 | 258 |
2023-08-16 | 264 | 264 | 260 | 260 | 6,000 | 260 |
2023-08-15 | 264 | 265 | 258 | 260 | 38,600 | 260 |
2023-08-14 | 266 | 266 | 263 | 264 | 6,400 | 264 |
2023-08-10 | 266 | 266 | 263 | 266 | 17,900 | 266 |
2023-08-09 | 265 | 265 | 262 | 263 | 4,700 | 263 |
2023-08-08 | 267 | 267 | 260 | 261 | 30,400 | 261 |
2023-08-07 | 268 | 268 | 255 | 264 | 40,900 | 264 |
2023-08-04 | 263 | 274 | 262 | 273 | 26,300 | 273 |
2023-08-03 | 267 | 267 | 262 | 262 | 20,600 | 262 |
2023-08-02 | 269 | 273 | 268 | 268 | 10,100 | 268 |
2023-08-01 | 269 | 274 | 266 | 272 | 24,000 | 272 |
2023-07-31 | 269 | 273 | 267 | 268 | 24,200 | 268 |
2023-07-28 | 270 | 272 | 263 | 263 | 89,700 | 263 |
2023-07-27 | 277 | 277 | 272 | 274 | 23,800 | 274 |
2023-07-26 | 273 | 276 | 269 | 274 | 21,200 | 274 |
2023-07-25 | 277 | 277 | 271 | 273 | 15,100 | 273 |
2023-07-24 | 277 | 277 | 274 | 276 | 16,200 | 276 |
2023-07-21 | 268 | 274 | 267 | 272 | 20,700 | 272 |
2023-07-20 | 267 | 277 | 266 | 270 | 45,200 | 270 |
2023-07-19 | 262 | 282 | 261 | 271 | 107,900 | 271 |
2023-07-18 | 262 | 263 | 261 | 262 | 4,400 | 262 |
2023-07-14 | 265 | 265 | 259 | 261 | 17,800 | 261 |
2023-07-13 | 263 | 265 | 261 | 265 | 11,100 | 265 |
2023-07-12 | 263 | 263 | 260 | 261 | 15,700 | 261 |
2023-07-11 | 265 | 265 | 261 | 261 | 10,500 | 261 |
2023-07-10 | 265 | 266 | 260 | 263 | 21,500 | 263 |
2023-07-07 | 266 | 266 | 261 | 264 | 13,000 | 264 |
2023-07-06 | 262 | 266 | 258 | 266 | 22,900 | 266 |
2023-07-05 | 262 | 266 | 262 | 264 | 26,000 | 264 |
2023-07-04 | 266 | 266 | 262 | 263 | 21,500 | 263 |
2023-07-03 | 261 | 266 | 261 | 265 | 30,300 | 265 |
2023-06-30 | 267 | 267 | 260 | 263 | 38,500 | 263 |
2023-06-29 | 269 | 269 | 262 | 265 | 55,900 | 265 |
2023-06-28 | 264 | 271 | 260 | 267 | 137,000 | 267 |
2023-06-27 | 259 | 265 | 254 | 264 | 107,200 | 264 |
2023-06-26 | 261 | 264 | 252 | 258 | 62,400 | 258 |
2023-06-23 | 253 | 264 | 251 | 261 | 157,600 | 261 |
2023-06-22 | 261 | 263 | 250 | 251 | 283,700 | 251 |
2023-06-21 | 276 | 310 | 255 | 263 | 2,255,800 | 263 |
2023-06-20 | 249 | 249 | 243 | 244 | 6,400 | 244 |
2023-06-19 | 247 | 247 | 244 | 245 | 5,100 | 245 |
2023-06-16 | 241 | 247 | 241 | 247 | 17,300 | 247 |
2023-06-15 | 244 | 248 | 242 | 242 | 31,500 | 242 |
2023-06-14 | 243 | 245 | 242 | 244 | 14,700 | 244 |
2023-06-13 | 242 | 244 | 241 | 242 | 29,000 | 242 |
2023-06-12 | 242 | 243 | 241 | 242 | 31,000 | 242 |
2023-06-09 | 242 | 245 | 242 | 243 | 33,500 | 243 |
2023-06-08 | 248 | 248 | 242 | 243 | 16,200 | 243 |
2023-06-07 | 245 | 248 | 245 | 245 | 18,500 | 245 |
2023-06-06 | 248 | 251 | 244 | 244 | 26,000 | 244 |
2023-06-05 | 244 | 250 | 244 | 248 | 17,800 | 248 |
2023-06-02 | 245 | 246 | 242 | 244 | 17,100 | 244 |
2023-06-01 | 244 | 251 | 244 | 245 | 14,600 | 245 |
2023-05-31 | 254 | 254 | 243 | 243 | 46,600 | 243 |
2023-05-30 | 251 | 280 | 244 | 244 | 143,600 | 244 |
2023-05-29 | 241 | 247 | 241 | 243 | 14,200 | 243 |
2023-05-26 | 240 | 245 | 239 | 239 | 28,200 | 239 |
2023-05-25 | 243 | 245 | 239 | 243 | 32,300 | 243 |
2023-05-24 | 241 | 250 | 241 | 244 | 28,100 | 244 |
2023-05-23 | 255 | 255 | 245 | 246 | 28,200 | 246 |
2023-05-22 | 241 | 252 | 241 | 252 | 31,900 | 252 |
2023-05-19 | 256 | 257 | 237 | 243 | 94,500 | 243 |
2023-05-18 | 256 | 258 | 253 | 253 | 24,100 | 253 |
2023-05-17 | 261 | 263 | 250 | 260 | 46,900 | 260 |
2023-05-16 | 270 | 285 | 259 | 264 | 92,300 | 264 |
2023-05-15 | 285 | 289 | 275 | 286 | 44,300 | 286 |
2023-05-12 | 282 | 283 | 273 | 283 | 41,500 | 283 |
2023-05-11 | 283 | 286 | 276 | 278 | 41,700 | 278 |
2023-05-10 | 275 | 284 | 272 | 283 | 50,800 | 283 |
2023-05-09 | 272 | 275 | 271 | 275 | 14,400 | 275 |
2023-05-08 | 272 | 275 | 271 | 271 | 9,900 | 271 |
2023-05-02 | 275 | 276 | 271 | 272 | 32,800 | 272 |
2023-05-01 | 264 | 279 | 261 | 274 | 83,400 | 274 |
2023-04-28 | 260 | 263 | 259 | 260 | 15,800 | 260 |
2023-04-27 | 264 | 265 | 258 | 258 | 84,600 | 258 |
2023-04-26 | 259 | 264 | 256 | 262 | 20,100 | 262 |
2023-04-25 | 259 | 261 | 256 | 261 | 15,300 | 261 |
2023-04-24 | 253 | 258 | 253 | 257 | 3,500 | 257 |
2023-04-21 | 253 | 255 | 251 | 253 | 11,700 | 253 |
2023-04-20 | 254 | 256 | 251 | 254 | 12,800 | 254 |
2023-04-19 | 260 | 260 | 253 | 254 | 17,500 | 254 |
2023-04-18 | 259 | 260 | 256 | 258 | 5,600 | 258 |
2023-04-17 | 257 | 259 | 251 | 256 | 14,200 | 256 |
2023-04-14 | 261 | 261 | 253 | 255 | 11,800 | 255 |
2023-04-13 | 260 | 260 | 255 | 260 | 16,400 | 260 |
2023-04-12 | 258 | 267 | 253 | 260 | 87,800 | 260 |
2023-04-11 | 246 | 257 | 244 | 257 | 39,800 | 257 |
2023-04-10 | 248 | 248 | 243 | 246 | 13,100 | 246 |
2023-04-07 | 246 | 251 | 242 | 242 | 20,700 | 242 |
2023-04-06 | 247 | 249 | 246 | 246 | 14,200 | 246 |
2023-04-05 | 249 | 253 | 247 | 247 | 19,400 | 247 |
2023-04-04 | 252 | 254 | 249 | 250 | 21,500 | 250 |
2023-04-03 | 246 | 251 | 243 | 251 | 18,700 | 251 |
2023-03-31 | 243 | 244 | 241 | 241 | 16,800 | 241 |
2023-03-30 | 252 | 252 | 235 | 243 | 63,300 | 243 |
2023-03-29 | 255 | 257 | 246 | 252 | 71,400 | 252 |
2023-03-28 | 243 | 255 | 243 | 255 | 74,100 | 255 |
2023-03-27 | 253 | 254 | 243 | 246 | 85,500 | 246 |
2023-03-24 | 238 | 300 | 238 | 259 | 1,013,200 | 259 |
2023-03-23 | 237 | 240 | 237 | 240 | 5,100 | 240 |
2023-03-22 | 237 | 239 | 237 | 238 | 10,100 | 238 |
2023-03-20 | 237 | 240 | 235 | 235 | 17,600 | 235 |
2023-03-17 | 242 | 242 | 236 | 237 | 18,700 | 237 |
2023-03-16 | 237 | 238 | 234 | 238 | 19,900 | 238 |
2023-03-15 | 240 | 241 | 239 | 240 | 12,200 | 240 |
2023-03-14 | 237 | 240 | 236 | 240 | 10,200 | 240 |
2023-03-13 | 239 | 240 | 236 | 240 | 21,400 | 240 |
2023-03-10 | 235 | 239 | 234 | 236 | 23,100 | 236 |
2023-03-09 | 234 | 239 | 233 | 239 | 28,400 | 239 |
2023-03-08 | 233 | 234 | 232 | 233 | 19,400 | 233 |
2023-03-07 | 231 | 233 | 231 | 233 | 6,000 | 233 |
2023-03-06 | 232 | 232 | 230 | 232 | 14,900 | 232 |
2023-03-03 | 229 | 232 | 228 | 232 | 15,600 | 232 |
2023-03-02 | 230 | 230 | 227 | 228 | 18,700 | 228 |
2023-03-01 | 230 | 230 | 229 | 230 | 6,900 | 230 |
2023-02-28 | 229 | 229 | 228 | 228 | 4,400 | 228 |
2023-02-27 | 227 | 229 | 227 | 229 | 9,700 | 229 |
2023-02-24 | 227 | 229 | 227 | 227 | 10,200 | 227 |
2023-02-22 | 226 | 229 | 226 | 226 | 31,600 | 226 |
2023-02-21 | 226 | 228 | 226 | 226 | 10,800 | 226 |
2023-02-20 | 227 | 227 | 225 | 226 | 9,100 | 226 |
2023-02-17 | 225 | 227 | 224 | 225 | 12,200 | 225 |
2023-02-16 | 228 | 228 | 225 | 226 | 3,000 | 226 |
2023-02-15 | 228 | 228 | 225 | 225 | 7,700 | 225 |
2023-02-14 | 224 | 229 | 224 | 227 | 15,400 | 227 |
2023-02-13 | 233 | 234 | 232 | 232 | 12,800 | 232 |
2023-02-10 | 235 | 235 | 231 | 232 | 17,700 | 232 |
2023-02-09 | 233 | 233 | 229 | 230 | 15,300 | 230 |
2023-02-08 | 233 | 233 | 231 | 233 | 11,200 | 233 |
2023-02-07 | 227 | 232 | 226 | 232 | 16,900 | 232 |
2023-02-06 | 226 | 228 | 226 | 227 | 7,300 | 227 |
2023-02-03 | 225 | 226 | 224 | 225 | 8,400 | 225 |
2023-02-02 | 230 | 230 | 226 | 226 | 4,800 | 226 |
2023-02-01 | 227 | 230 | 225 | 226 | 14,300 | 226 |
2023-01-31 | 224 | 227 | 224 | 225 | 31,300 | 225 |
2023-01-30 | 229 | 230 | 224 | 224 | 52,900 | 224 |
2023-01-27 | 230 | 230 | 228 | 228 | 12,200 | 228 |
2023-01-26 | 227 | 231 | 225 | 230 | 14,800 | 230 |
2023-01-25 | 225 | 227 | 224 | 224 | 15,200 | 224 |
2023-01-24 | 223 | 225 | 222 | 222 | 12,100 | 222 |
2023-01-23 | 224 | 226 | 221 | 221 | 28,300 | 221 |
2023-01-20 | 228 | 228 | 221 | 221 | 10,400 | 221 |
2023-01-19 | 222 | 224 | 222 | 222 | 3,800 | 222 |
2023-01-18 | 224 | 225 | 221 | 221 | 20,500 | 221 |
2023-01-17 | 222 | 225 | 222 | 223 | 7,400 | 223 |
2023-01-16 | 221 | 223 | 221 | 222 | 6,300 | 222 |
2023-01-13 | 222 | 223 | 222 | 222 | 8,200 | 222 |
2023-01-12 | 223 | 223 | 221 | 222 | 9,200 | 222 |
2023-01-11 | 224 | 224 | 223 | 223 | 6,300 | 223 |
2023-01-10 | 223 | 225 | 223 | 223 | 6,500 | 223 |
2023-01-06 | 223 | 224 | 222 | 222 | 4,900 | 222 |
2023-01-05 | 222 | 222 | 221 | 221 | 9,200 | 221 |
2023-01-04 | 225 | 225 | 222 | 222 | 5,300 | 222 |
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