ランド(8918)の株価時系列情報
ランド(8918)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 9 | 9 | 8 | 8 | 104,818,500 |
| 2025/08/14 | 8 | 9 | 8 | 9 | 91,252,900 |
| 2025/08/13 | 9 | 9 | 8 | 9 | 101,467,700 |
| 2025/08/12 | 8 | 9 | 8 | 9 | 111,372,500 |
| 2025/08/08 | 9 | 10 | 9 | 9 | 114,819,800 |
| 2025/08/07 | 9 | 10 | 9 | 9 | 116,667,600 |
| 2025/08/06 | 9 | 10 | 9 | 9 | 125,982,900 |
| 2025/08/05 | 10 | 10 | 9 | 9 | 106,412,100 |
| 2025/08/04 | 10 | 10 | 9 | 9 | 100,734,700 |
| 2025/08/01 | 9 | 10 | 9 | 9 | 102,153,300 |
| 2025/07/31 | 9 | 10 | 9 | 10 | 94,448,000 |
| 2025/07/30 | 9 | 10 | 9 | 10 | 109,890,900 |
| 2025/07/29 | 10 | 10 | 9 | 9 | 107,030,900 |
| 2025/07/28 | 10 | 10 | 9 | 9 | 88,425,000 |
| 2025/07/25 | 9 | 10 | 9 | 9 | 91,674,700 |
| 2025/07/24 | 9 | 10 | 9 | 10 | 102,221,700 |
| 2025/07/23 | 9 | 10 | 9 | 9 | 106,339,100 |
| 2025/07/22 | 9 | 10 | 9 | 9 | 107,038,800 |
| 2025/07/18 | 10 | 10 | 9 | 9 | 104,331,100 |
| 2025/07/17 | 10 | 10 | 9 | 9 | 102,572,500 |
| 2025/07/16 | 9 | 10 | 9 | 9 | 103,259,100 |
| 2025/07/15 | 9 | 10 | 9 | 9 | 96,405,200 |
| 2025/07/14 | 9 | 10 | 9 | 9 | 89,848,900 |
| 2025/07/11 | 10 | 10 | 9 | 9 | 95,125,700 |
| 2025/07/10 | 9 | 10 | 9 | 10 | 91,512,100 |
| 2025/07/09 | 10 | 10 | 9 | 10 | 108,078,700 |
| 2025/07/08 | 10 | 10 | 9 | 9 | 112,084,500 |
| 2025/07/07 | 9 | 10 | 9 | 9 | 116,106,800 |
| 2025/07/04 | 9 | 10 | 9 | 9 | 104,856,900 |
| 2025/07/03 | 9 | 10 | 9 | 9 | 92,837,000 |
| 2025/07/02 | 11 | 12 | 9 | 10 | 139,663,000 |
| 2025/07/01 | 9 | 13 | 8 | 11 | 258,752,900 |
| 2025/06/30 | 8 | 9 | 8 | 8 | 110,319,300 |
| 2025/06/27 | 9 | 9 | 8 | 9 | 113,215,300 |
| 2025/06/26 | 8 | 9 | 8 | 8 | 89,340,400 |
| 2025/06/25 | 9 | 9 | 8 | 9 | 95,583,800 |
| 2025/06/24 | 9 | 9 | 8 | 8 | 84,900,400 |
| 2025/06/23 | 8 | 9 | 8 | 9 | 93,239,300 |
| 2025/06/20 | 9 | 9 | 8 | 9 | 99,822,200 |
| 2025/06/19 | 9 | 9 | 8 | 8 | 97,557,500 |
| 2025/06/18 | 8 | 9 | 8 | 9 | 120,177,100 |
| 2025/06/17 | 9 | 9 | 8 | 8 | 104,518,200 |
| 2025/06/16 | 8 | 9 | 8 | 8 | 111,011,900 |
| 2025/06/13 | 9 | 9 | 8 | 8 | 107,713,200 |
| 2025/06/12 | 8 | 9 | 7 | 9 | 137,772,100 |
| 2025/06/11 | 8 | 8 | 7 | 8 | 110,401,800 |
| 2025/06/10 | 7 | 8 | 7 | 8 | 110,529,200 |
| 2025/06/09 | 7 | 8 | 7 | 8 | 104,471,000 |
| 2025/06/06 | 7 | 8 | 7 | 8 | 86,720,700 |
| 2025/06/05 | 7 | 8 | 7 | 7 | 100,626,900 |
| 2025/06/04 | 8 | 8 | 7 | 8 | 88,618,700 |
| 2025/06/03 | 7 | 8 | 7 | 7 | 73,318,000 |
| 2025/06/02 | 7 | 8 | 7 | 7 | 75,713,000 |
| 2025/05/30 | 8 | 8 | 7 | 7 | 67,841,100 |
| 2025/05/29 | 8 | 8 | 7 | 7 | 72,161,700 |
| 2025/05/28 | 8 | 8 | 7 | 7 | 57,005,500 |
| 2025/05/27 | 7 | 8 | 7 | 7 | 58,884,700 |
| 2025/05/26 | 8 | 8 | 7 | 8 | 52,443,800 |
| 2025/05/23 | 8 | 8 | 7 | 7 | 57,049,300 |
| 2025/05/22 | 7 | 8 | 7 | 7 | 57,675,300 |
| 2025/05/21 | 8 | 8 | 7 | 7 | 58,538,900 |
| 2025/05/20 | 7 | 8 | 7 | 7 | 58,748,500 |
| 2025/05/19 | 7 | 8 | 7 | 8 | 67,271,800 |
| 2025/05/16 | 8 | 8 | 7 | 7 | 59,994,400 |
| 2025/05/15 | 8 | 8 | 7 | 7 | 65,168,700 |
| 2025/05/14 | 8 | 8 | 7 | 7 | 60,602,100 |
| 2025/05/13 | 7 | 8 | 7 | 8 | 62,962,800 |
| 2025/05/12 | 8 | 8 | 7 | 8 | 61,295,900 |
| 2025/05/09 | 8 | 8 | 7 | 7 | 60,833,700 |
| 2025/05/08 | 7 | 8 | 7 | 7 | 60,875,500 |
| 2025/05/07 | 7 | 8 | 7 | 7 | 60,876,500 |
| 2025/05/02 | 8 | 8 | 7 | 8 | 60,917,200 |
| 2025/05/01 | 7 | 8 | 7 | 7 | 51,830,500 |
| 2025/04/30 | 8 | 8 | 7 | 7 | 53,014,200 |
| 2025/04/28 | 8 | 8 | 7 | 7 | 53,464,800 |
| 2025/04/25 | 8 | 8 | 7 | 8 | 44,572,300 |
| 2025/04/24 | 7 | 8 | 7 | 8 | 51,774,600 |
| 2025/04/23 | 7 | 8 | 7 | 8 | 44,987,100 |
| 2025/04/22 | 8 | 8 | 7 | 8 | 47,329,200 |
| 2025/04/21 | 7 | 8 | 7 | 8 | 56,486,300 |
| 2025/04/18 | 7 | 8 | 7 | 7 | 54,384,000 |
| 2025/04/17 | 8 | 8 | 7 | 7 | 49,560,500 |
| 2025/04/16 | 7 | 8 | 7 | 7 | 60,498,400 |
| 2025/04/15 | 8 | 8 | 7 | 7 | 59,271,800 |
| 2025/04/14 | 7 | 8 | 6 | 7 | 66,106,300 |
| 2025/04/11 | 7 | 8 | 6 | 6 | 48,701,300 |
| 2025/04/10 | 7 | 8 | 7 | 7 | 31,861,400 |
| 2025/04/09 | 7 | 7 | 6 | 7 | 36,505,600 |
| 2025/04/08 | 7 | 8 | 7 | 7 | 45,557,500 |
| 2025/04/07 | 7 | 7 | 6 | 7 | 47,151,000 |
| 2025/04/04 | 7 | 8 | 7 | 8 | 48,936,900 |
| 2025/04/03 | 7 | 8 | 7 | 7 | 48,263,300 |
| 2025/04/02 | 7 | 8 | 7 | 8 | 69,144,600 |
| 2025/04/01 | 7 | 8 | 7 | 8 | 72,564,300 |
| 2025/03/31 | 7 | 8 | 7 | 7 | 66,743,000 |
| 2025/03/28 | 7 | 8 | 7 | 7 | 52,870,000 |
| 2025/03/27 | 7 | 8 | 7 | 8 | 50,588,800 |
| 2025/03/26 | 7 | 8 | 7 | 8 | 58,676,700 |
| 2025/03/25 | 8 | 8 | 7 | 8 | 58,963,600 |
| 2025/03/24 | 8 | 8 | 7 | 8 | 53,942,900 |
| 2025/03/21 | 8 | 8 | 7 | 7 | 53,408,000 |
| 2025/03/19 | 7 | 8 | 7 | 8 | 63,648,500 |
| 2025/03/18 | 8 | 8 | 7 | 8 | 60,498,500 |
| 2025/03/17 | 8 | 8 | 7 | 8 | 62,322,600 |
| 2025/03/14 | 8 | 8 | 7 | 8 | 60,493,500 |
| 2025/03/13 | 7 | 8 | 7 | 8 | 69,200,600 |
| 2025/03/12 | 7 | 8 | 7 | 7 | 72,001,700 |
| 2025/03/11 | 8 | 8 | 7 | 7 | 74,398,800 |
| 2025/03/10 | 8 | 8 | 7 | 7 | 62,469,200 |
| 2025/03/07 | 7 | 8 | 7 | 7 | 75,327,400 |
| 2025/03/06 | 7 | 8 | 7 | 8 | 76,565,300 |
| 2025/03/05 | 7 | 8 | 7 | 8 | 76,876,300 |
| 2025/03/04 | 8 | 8 | 7 | 7 | 72,851,700 |
| 2025/03/03 | 8 | 8 | 7 | 8 | 59,589,900 |
| 2025/02/28 | 8 | 8 | 7 | 8 | 76,592,200 |
| 2025/02/27 | 8 | 8 | 7 | 7 | 63,946,000 |
| 2025/02/26 | 7 | 8 | 7 | 7 | 52,334,700 |
| 2025/02/25 | 8 | 8 | 7 | 7 | 69,140,500 |
| 2025/02/21 | 7 | 8 | 7 | 7 | 81,426,900 |
| 2025/02/20 | 8 | 8 | 7 | 8 | 81,071,800 |
| 2025/02/19 | 7 | 8 | 7 | 8 | 96,916,600 |
| 2025/02/18 | 8 | 8 | 7 | 7 | 86,619,700 |
| 2025/02/17 | 8 | 8 | 7 | 7 | 75,540,900 |
| 2025/02/14 | 8 | 8 | 7 | 8 | 89,683,300 |
| 2025/02/13 | 8 | 8 | 7 | 7 | 67,269,800 |
| 2025/02/12 | 7 | 8 | 7 | 7 | 61,071,800 |
| 2025/02/10 | 8 | 8 | 7 | 8 | 70,856,500 |
| 2025/02/07 | 7 | 8 | 7 | 8 | 67,284,100 |
| 2025/02/06 | 8 | 8 | 7 | 8 | 73,780,900 |
| 2025/02/05 | 8 | 8 | 7 | 7 | 78,462,400 |
| 2025/02/04 | 7 | 8 | 7 | 7 | 79,790,800 |
| 2025/02/03 | 7 | 8 | 7 | 7 | 54,242,300 |
| 2025/01/31 | 8 | 8 | 7 | 7 | 62,122,500 |
| 2025/01/30 | 8 | 8 | 7 | 8 | 60,446,200 |
| 2025/01/29 | 8 | 8 | 7 | 8 | 59,713,100 |
| 2025/01/28 | 7 | 8 | 7 | 7 | 56,207,300 |
| 2025/01/27 | 8 | 8 | 7 | 8 | 70,232,400 |
| 2025/01/24 | 8 | 8 | 7 | 7 | 65,888,700 |
| 2025/01/23 | 8 | 8 | 7 | 8 | 68,695,200 |
| 2025/01/22 | 7 | 8 | 7 | 7 | 71,193,800 |
| 2025/01/21 | 8 | 8 | 7 | 7 | 62,082,700 |
| 2025/01/20 | 8 | 8 | 7 | 7 | 62,022,700 |
| 2025/01/17 | 7 | 8 | 7 | 8 | 60,356,900 |
| 2025/01/16 | 7 | 8 | 7 | 8 | 64,007,100 |
| 2025/01/15 | 7 | 8 | 7 | 8 | 54,449,200 |
| 2025/01/14 | 8 | 8 | 7 | 8 | 59,247,500 |
| 2025/01/10 | 8 | 8 | 7 | 7 | 57,067,400 |
| 2025/01/09 | 7 | 8 | 7 | 8 | 51,611,000 |
| 2025/01/08 | 7 | 8 | 7 | 7 | 65,183,200 |
| 2025/01/07 | 7 | 8 | 7 | 8 | 62,121,500 |
| 2025/01/06 | 8 | 8 | 7 | 7 | 57,007,300 |
| 2024/12/30 | 8 | 8 | 7 | 7 | 60,499,600 |
| 2024/12/27 | 8 | 8 | 7 | 8 | 50,372,900 |
| 2024/12/26 | 8 | 9 | 8 | 8 | 57,514,100 |
| 2024/12/25 | 9 | 9 | 8 | 8 | 76,972,000 |
| 2024/12/24 | 8 | 9 | 8 | 8 | 98,906,700 |
| 2024/12/23 | 8 | 9 | 8 | 8 | 96,406,300 |
| 2024/12/20 | 8 | 9 | 8 | 8 | 96,628,400 |
| 2024/12/19 | 8 | 9 | 8 | 8 | 98,745,000 |
| 2024/12/18 | 9 | 9 | 8 | 8 | 80,622,200 |
| 2024/12/17 | 8 | 9 | 8 | 8 | 91,264,200 |
| 2024/12/16 | 8 | 9 | 8 | 9 | 105,829,400 |
| 2024/12/13 | 8 | 9 | 8 | 8 | 101,210,800 |
| 2024/12/12 | 8 | 9 | 8 | 8 | 91,978,100 |
| 2024/12/11 | 9 | 9 | 8 | 8 | 85,544,800 |
| 2024/12/10 | 8 | 9 | 8 | 8 | 98,173,000 |
| 2024/12/09 | 8 | 9 | 8 | 9 | 99,058,300 |
| 2024/12/06 | 9 | 9 | 8 | 8 | 88,606,900 |
| 2024/12/05 | 8 | 9 | 8 | 8 | 81,030,300 |
| 2024/12/04 | 8 | 9 | 8 | 9 | 100,919,200 |
| 2024/12/03 | 8 | 9 | 8 | 8 | 84,504,200 |
| 2024/12/02 | 9 | 9 | 8 | 9 | 77,283,600 |
| 2024/11/29 | 8 | 9 | 8 | 8 | 77,257,500 |
| 2024/11/28 | 8 | 9 | 8 | 9 | 82,967,800 |
| 2024/11/27 | 9 | 9 | 8 | 8 | 75,084,200 |
| 2024/11/26 | 9 | 9 | 8 | 8 | 91,129,500 |
| 2024/11/25 | 9 | 9 | 8 | 8 | 103,900,200 |
| 2024/11/22 | 8 | 9 | 8 | 8 | 97,412,800 |
| 2024/11/21 | 9 | 9 | 8 | 8 | 104,458,300 |
| 2024/11/20 | 8 | 9 | 8 | 8 | 101,087,900 |
| 2024/11/19 | 9 | 9 | 8 | 8 | 106,819,600 |
| 2024/11/18 | 8 | 9 | 8 | 8 | 105,518,300 |
| 2024/11/15 | 8 | 9 | 8 | 8 | 108,133,800 |
| 2024/11/14 | 8 | 9 | 7 | 8 | 182,489,900 |
| 2024/11/13 | 7 | 8 | 7 | 7 | 128,778,400 |
| 2024/11/12 | 7 | 8 | 7 | 8 | 107,818,300 |
| 2024/11/11 | 8 | 8 | 7 | 8 | 124,893,700 |
| 2024/11/08 | 8 | 8 | 7 | 8 | 118,363,900 |
| 2024/11/07 | 8 | 8 | 7 | 8 | 141,296,700 |
| 2024/11/06 | 8 | 8 | 7 | 7 | 125,903,300 |
| 2024/11/05 | 7 | 8 | 7 | 7 | 120,786,000 |
| 2024/11/01 | 8 | 8 | 7 | 7 | 112,252,700 |
| 2024/10/31 | 8 | 8 | 7 | 7 | 109,964,600 |
| 2024/10/30 | 7 | 8 | 7 | 8 | 117,258,700 |
| 2024/10/29 | 8 | 8 | 7 | 8 | 90,957,700 |
| 2024/10/28 | 8 | 8 | 7 | 8 | 96,684,900 |
| 2024/10/25 | 7 | 8 | 7 | 7 | 106,264,600 |
| 2024/10/24 | 8 | 8 | 7 | 7 | 89,408,400 |
| 2024/10/23 | 7 | 8 | 7 | 7 | 114,200,100 |
| 2024/10/22 | 8 | 8 | 7 | 8 | 120,229,500 |