ランドビジネス
8944スタンダード/不動産業/LAND BUSINESS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 251.0 | 259.0 | 250.0 | 256.0 | 0.0 | 0.00% | 118,200 |
| 2026-03-12 | 275.0 | 278.0 | 250.0 | 256.0 | -16.0 | -5.88% | 472,900 |
| 2026-03-11 | 290.0 | 291.0 | 272.0 | 272.0 | -15.0 | -5.23% | 188,700 |
| 2026-03-10 | 307.0 | 310.0 | 281.0 | 287.0 | -4.0 | -1.37% | 208,400 |
| 2026-03-09 | 306.0 | 322.0 | 269.0 | 291.0 | -34.0 | -10.46% | 602,800 |
| 2026-03-06 | 337.0 | 341.0 | 321.0 | 325.0 | -15.0 | -4.41% | 169,000 |
| 2026-03-05 | 327.0 | 348.0 | 327.0 | 340.0 | +15.0 | +4.62% | 194,700 |
| 2026-03-04 | 323.0 | 348.0 | 303.0 | 325.0 | -6.0 | -1.81% | 421,900 |
| 2026-03-03 | 342.0 | 348.0 | 321.0 | 331.0 | -9.0 | -2.65% | 337,100 |
| 2026-03-02 | 318.0 | 348.0 | 311.0 | 340.0 | +28.0 | +8.97% | 478,200 |
| 2026-02-27 | 289.0 | 319.0 | 286.0 | 312.0 | +23.0 | +7.96% | 446,900 |
| 2026-02-26 | 271.0 | 289.0 | 267.0 | 289.0 | +18.0 | +6.64% | 320,100 |
| 2026-02-25 | 270.0 | 274.0 | 263.0 | 271.0 | +2.0 | +0.74% | 331,900 |
| 2026-02-24 | 246.0 | 269.0 | 246.0 | 269.0 | +27.0 | +11.16% | 296,700 |
| 2026-02-20 | 242.0 | 242.0 | 240.0 | 242.0 | 0.0 | 0.00% | 28,500 |
| 2026-02-19 | 244.0 | 244.0 | 241.0 | 242.0 | -2.0 | -0.82% | 25,500 |
| 2026-02-18 | 242.0 | 246.0 | 238.0 | 244.0 | +2.0 | +0.83% | 117,800 |
| 2026-02-17 | 247.0 | 247.0 | 237.0 | 242.0 | -5.0 | -2.02% | 128,800 |
| 2026-02-16 | 240.0 | 248.0 | 233.0 | 247.0 | +7.0 | +2.92% | 167,100 |
| 2026-02-13 | 242.0 | 254.0 | 236.0 | 240.0 | +2.0 | +0.84% | 88,300 |
| 2026-02-12 | 239.0 | 239.0 | 236.0 | 238.0 | -1.0 | -0.42% | 24,800 |
| 2026-02-10 | 240.0 | 240.0 | 238.0 | 239.0 | -2.0 | -0.83% | 13,800 |
| 2026-02-09 | 243.0 | 246.0 | 239.0 | 241.0 | +1.0 | +0.42% | 33,000 |
| 2026-02-06 | 242.0 | 242.0 | 240.0 | 240.0 | -4.0 | -1.64% | 45,100 |
| 2026-02-05 | 244.0 | 244.0 | 243.0 | 244.0 | 0.0 | 0.00% | 9,200 |
| 2026-02-04 | 240.0 | 244.0 | 234.0 | 244.0 | +2.0 | +0.83% | 26,400 |
| 2026-02-03 | 242.0 | 242.0 | 240.0 | 242.0 | 0.0 | 0.00% | 10,100 |
| 2026-02-02 | 244.0 | 244.0 | 242.0 | 242.0 | -1.0 | -0.41% | 12,500 |
| 2026-01-30 | 242.0 | 244.0 | 242.0 | 243.0 | +2.0 | +0.83% | 18,200 |
| 2026-01-29 | 241.0 | 251.0 | 240.0 | 241.0 | 0.0 | 0.00% | 19,600 |
| 2026-01-28 | 243.0 | 243.0 | 240.0 | 241.0 | +1.0 | +0.42% | 8,700 |
| 2026-01-27 | 246.0 | 246.0 | 235.0 | 240.0 | -1.0 | -0.41% | 48,800 |
| 2026-01-26 | 246.0 | 246.0 | 237.0 | 241.0 | -3.0 | -1.23% | 14,900 |
| 2026-01-23 | 249.0 | 250.0 | 244.0 | 244.0 | -1.0 | -0.41% | 20,600 |
| 2026-01-22 | 241.0 | 252.0 | 241.0 | 245.0 | +4.0 | +1.66% | 56,700 |
| 2026-01-21 | 242.0 | 242.0 | 240.0 | 241.0 | -2.0 | -0.82% | 10,600 |
| 2026-01-20 | 244.0 | 244.0 | 242.0 | 243.0 | -1.0 | -0.41% | 22,300 |
| 2026-01-19 | 246.0 | 246.0 | 243.0 | 244.0 | 0.0 | 0.00% | 22,400 |
| 2026-01-16 | 244.0 | 245.0 | 243.0 | 244.0 | +1.0 | +0.41% | 11,300 |
| 2026-01-15 | 243.0 | 243.0 | 242.0 | 243.0 | 0.0 | 0.00% | 9,400 |
| 2026-01-14 | 241.0 | 243.0 | 241.0 | 243.0 | 0.0 | 0.00% | 15,100 |
| 2026-01-13 | 242.0 | 243.0 | 241.0 | 243.0 | +1.0 | +0.41% | 6,300 |
| 2026-01-09 | 241.0 | 242.0 | 240.0 | 242.0 | +1.0 | +0.41% | 2,400 |
| 2026-01-08 | 241.0 | 242.0 | 240.0 | 241.0 | -1.0 | -0.41% | 6,100 |
| 2026-01-07 | 242.0 | 242.0 | 239.0 | 242.0 | +2.0 | +0.83% | 13,300 |
| 2026-01-06 | 240.0 | 241.0 | 236.0 | 240.0 | -1.0 | -0.41% | 20,800 |
| 2026-01-05 | 243.0 | 243.0 | 241.0 | 241.0 | -1.0 | -0.41% | 11,000 |
| 2025-12-30 | 244.0 | 244.0 | 242.0 | 242.0 | -2.0 | -0.82% | 3,400 |
| 2025-12-29 | 242.0 | 245.0 | 241.0 | 244.0 | +4.0 | +1.67% | 22,000 |
| 2025-12-26 | 241.0 | 242.0 | 240.0 | 240.0 | -1.0 | -0.41% | 19,200 |
| 2025-12-25 | 238.0 | 242.0 | 238.0 | 241.0 | +2.0 | +0.84% | 32,600 |
| 2025-12-24 | 241.0 | 242.0 | 238.0 | 239.0 | 0.0 | 0.00% | 15,500 |
| 2025-12-23 | 238.0 | 242.0 | 238.0 | 239.0 | +1.0 | +0.42% | 8,500 |
| 2025-12-22 | 244.0 | 244.0 | 237.0 | 238.0 | -3.0 | -1.24% | 13,200 |
| 2025-12-19 | 243.0 | 243.0 | 240.0 | 241.0 | 0.0 | 0.00% | 16,400 |
| 2025-12-18 | 241.0 | 245.0 | 237.0 | 241.0 | +2.0 | +0.84% | 30,200 |
| 2025-12-17 | 238.0 | 242.0 | 236.0 | 239.0 | +3.0 | +1.27% | 21,300 |
| 2025-12-16 | 238.0 | 238.0 | 236.0 | 236.0 | -3.0 | -1.26% | 3,800 |
| 2025-12-15 | 240.0 | 241.0 | 238.0 | 239.0 | 0.0 | 0.00% | 35,900 |
| 2025-12-12 | 239.0 | 239.0 | 236.0 | 239.0 | 0.0 | 0.00% | 12,000 |
| 2025-12-11 | 241.0 | 241.0 | 238.0 | 239.0 | -2.0 | -0.83% | 17,900 |
| 2025-12-10 | 241.0 | 243.0 | 240.0 | 241.0 | 0.0 | 0.00% | 6,400 |
| 2025-12-09 | 241.0 | 242.0 | 240.0 | 241.0 | -1.0 | -0.41% | 9,200 |
| 2025-12-08 | 240.0 | 243.0 | 240.0 | 242.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-05 | 241.0 | 243.0 | 241.0 | 242.0 | 0.0 | 0.00% | 7,000 |
| 2025-12-04 | 242.0 | 243.0 | 242.0 | 242.0 | 0.0 | 0.00% | 7,500 |
| 2025-12-03 | 242.0 | 242.0 | 241.0 | 242.0 | 0.0 | 0.00% | 6,000 |
| 2025-12-02 | 245.0 | 245.0 | 242.0 | 242.0 | -2.0 | -0.82% | 6,100 |
| 2025-12-01 | 245.0 | 245.0 | 228.0 | 244.0 | 0.0 | 0.00% | 26,100 |
| 2025-11-28 | 244.0 | 246.0 | 242.0 | 244.0 | 0.0 | 0.00% | 34,600 |
| 2025-11-27 | 248.0 | 251.0 | 244.0 | 244.0 | -2.0 | -0.81% | 47,500 |
| 2025-11-26 | 241.0 | 246.0 | 238.0 | 246.0 | +6.0 | +2.50% | 135,500 |
| 2025-11-25 | 237.0 | 242.0 | 237.0 | 240.0 | +2.0 | +0.84% | 19,000 |
| 2025-11-21 | 235.0 | 242.0 | 232.0 | 238.0 | +3.0 | +1.28% | 107,200 |
| 2025-11-20 | 239.0 | 239.0 | 231.0 | 235.0 | -1.0 | -0.42% | 26,800 |
| 2025-11-19 | 234.0 | 236.0 | 234.0 | 236.0 | +2.0 | +0.85% | 4,300 |
| 2025-11-18 | 239.0 | 239.0 | 233.0 | 234.0 | -6.0 | -2.50% | 29,500 |
| 2025-11-17 | 249.0 | 249.0 | 240.0 | 240.0 | -3.0 | -1.23% | 36,500 |
| 2025-11-14 | 244.0 | 244.0 | 241.0 | 243.0 | -2.0 | -0.82% | 9,800 |
| 2025-11-13 | 241.0 | 249.0 | 238.0 | 245.0 | +7.0 | +2.94% | 37,500 |
| 2025-11-12 | 238.0 | 240.0 | 235.0 | 238.0 | +2.0 | +0.85% | 23,800 |
| 2025-11-11 | 237.0 | 237.0 | 235.0 | 236.0 | +1.0 | +0.43% | 10,400 |
| 2025-11-10 | 233.0 | 236.0 | 233.0 | 235.0 | +3.0 | +1.29% | 25,300 |
| 2025-11-07 | 233.0 | 233.0 | 232.0 | 232.0 | -1.0 | -0.43% | 1,100 |
| 2025-11-06 | 231.0 | 235.0 | 230.0 | 233.0 | +1.0 | +0.43% | 8,900 |
| 2025-11-05 | 232.0 | 232.0 | 232.0 | 232.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-04 | 232.0 | 236.0 | 229.0 | 232.0 | 0.0 | 0.00% | 32,200 |
| 2025-10-31 | 233.0 | 235.0 | 232.0 | 232.0 | -2.0 | -0.85% | 11,000 |
| 2025-10-30 | 231.0 | 235.0 | 231.0 | 234.0 | +1.0 | +0.43% | 9,600 |
| 2025-10-29 | 237.0 | 237.0 | 233.0 | 233.0 | -3.0 | -1.27% | 22,400 |
| 2025-10-28 | 236.0 | 237.0 | 235.0 | 236.0 | -1.0 | -0.42% | 8,200 |
| 2025-10-27 | 235.0 | 238.0 | 235.0 | 237.0 | +2.0 | +0.85% | 9,200 |
| 2025-10-24 | 235.0 | 237.0 | 234.0 | 235.0 | 0.0 | 0.00% | 19,300 |
| 2025-10-23 | 235.0 | 235.0 | 233.0 | 235.0 | -1.0 | -0.42% | 12,300 |
| 2025-10-22 | 234.0 | 237.0 | 233.0 | 236.0 | +1.0 | +0.43% | 17,900 |
| 2025-10-21 | 237.0 | 238.0 | 234.0 | 235.0 | 0.0 | 0.00% | 27,000 |
| 2025-10-20 | 236.0 | 237.0 | 235.0 | 235.0 | -4.0 | -1.67% | 22,600 |
| 2025-10-17 | 236.0 | 239.0 | 231.0 | 239.0 | +4.0 | +1.70% | 15,500 |
| 2025-10-16 | 236.0 | 236.0 | 232.0 | 235.0 | 0.0 | 0.00% | 15,600 |
| 2025-10-15 | 235.0 | 237.0 | 235.0 | 235.0 | -2.0 | -0.84% | 8,100 |
| 2025-10-14 | 233.0 | 239.0 | 233.0 | 237.0 | +1.0 | +0.42% | 32,900 |
| 2025-10-10 | 240.0 | 240.0 | 235.0 | 236.0 | -4.0 | -1.67% | 46,900 |
| 2025-10-09 | 241.0 | 241.0 | 240.0 | 240.0 | +1.0 | +0.42% | 10,500 |
| 2025-10-08 | 241.0 | 241.0 | 238.0 | 239.0 | -1.0 | -0.42% | 17,400 |
| 2025-10-07 | 240.0 | 241.0 | 238.0 | 240.0 | 0.0 | 0.00% | 18,900 |
| 2025-10-06 | 242.0 | 246.0 | 240.0 | 240.0 | 0.0 | 0.00% | 40,800 |
| 2025-10-03 | 238.0 | 240.0 | 236.0 | 240.0 | +5.0 | +2.13% | 40,000 |
| 2025-10-02 | 233.0 | 236.0 | 233.0 | 235.0 | +1.0 | +0.43% | 19,400 |
| 2025-10-01 | 238.0 | 238.0 | 233.0 | 234.0 | -5.0 | -2.09% | 49,600 |
| 2025-09-30 | 240.0 | 241.0 | 237.0 | 239.0 | -1.0 | -0.42% | 34,600 |
| 2025-09-29 | 245.0 | 245.0 | 238.0 | 240.0 | 0.0 | 0.00% | 68,600 |
| 2025-09-26 | 237.0 | 243.0 | 237.0 | 240.0 | -4.0 | -1.64% | 142,700 |
| 2025-09-25 | 244.0 | 249.0 | 237.0 | 244.0 | -1.0 | -0.41% | 209,900 |
| 2025-09-24 | 244.0 | 248.0 | 234.0 | 245.0 | +1.0 | +0.41% | 245,600 |
| 2025-09-22 | 241.0 | 247.0 | 230.0 | 244.0 | -7.0 | -2.79% | 509,000 |
| 2025-09-19 | 262.0 | 283.0 | 242.0 | 251.0 | +34.0 | +15.67% | 2,595,700 |
| 2025-09-18 | 216.0 | 217.0 | 216.0 | 217.0 | 0.0 | 0.00% | 12,100 |
| 2025-09-17 | 221.0 | 221.0 | 216.0 | 217.0 | -4.0 | -1.81% | 16,600 |
| 2025-09-16 | 220.0 | 222.0 | 218.0 | 221.0 | +2.0 | +0.91% | 29,900 |
| 2025-09-12 | 216.0 | 219.0 | 216.0 | 219.0 | — | — | 34,000 |
直近120営業日分を表示