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 |
|---|---|---|---|---|---|
| 2024/04/26 | 8 | 8 | 7 | 8 | 73,461,500 |
| 2024/04/25 | 8 | 8 | 7 | 8 | 72,709,100 |
| 2024/04/24 | 8 | 8 | 7 | 8 | 77,099,900 |
| 2024/04/23 | 8 | 8 | 7 | 8 | 69,023,900 |
| 2024/04/22 | 8 | 8 | 7 | 8 | 71,101,200 |
| 2024/04/19 | 8 | 8 | 7 | 8 | 66,243,300 |
| 2024/04/18 | 8 | 8 | 7 | 8 | 65,502,300 |
| 2024/04/17 | 7 | 8 | 7 | 8 | 67,668,200 |
| 2024/04/16 | 8 | 8 | 7 | 7 | 73,412,700 |
| 2024/04/15 | 8 | 8 | 7 | 8 | 71,048,800 |
| 2024/04/12 | 8 | 8 | 7 | 7 | 74,331,500 |
| 2024/04/11 | 8 | 8 | 7 | 8 | 72,789,500 |
| 2024/04/10 | 8 | 8 | 7 | 7 | 71,842,300 |
| 2024/04/09 | 7 | 8 | 7 | 7 | 62,765,000 |
| 2024/04/08 | 7 | 8 | 7 | 8 | 69,035,800 |
| 2024/04/05 | 8 | 8 | 7 | 7 | 71,392,000 |
| 2024/04/04 | 8 | 8 | 7 | 8 | 77,954,200 |
| 2024/04/03 | 8 | 8 | 7 | 7 | 65,619,800 |
| 2024/04/02 | 8 | 8 | 7 | 8 | 64,794,100 |
| 2024/04/01 | 8 | 8 | 7 | 8 | 63,421,000 |
| 2024/03/29 | 7 | 8 | 7 | 7 | 56,185,800 |
| 2024/03/28 | 8 | 8 | 7 | 8 | 61,873,000 |
| 2024/03/27 | 8 | 8 | 7 | 8 | 37,193,300 |
| 2024/03/26 | 8 | 8 | 7 | 7 | 44,071,000 |
| 2024/03/25 | 7 | 8 | 7 | 8 | 54,380,600 |
| 2024/03/22 | 8 | 8 | 7 | 8 | 50,824,900 |
| 2024/03/21 | 8 | 8 | 7 | 7 | 44,668,900 |
| 2024/03/19 | 8 | 8 | 7 | 8 | 52,607,900 |
| 2024/03/18 | 8 | 8 | 7 | 7 | 52,239,900 |
| 2024/03/15 | 7 | 8 | 7 | 8 | 54,843,200 |
| 2024/03/14 | 8 | 8 | 7 | 8 | 56,796,600 |
| 2024/03/13 | 8 | 8 | 7 | 8 | 63,141,000 |
| 2024/03/12 | 8 | 8 | 7 | 8 | 65,411,300 |
| 2024/03/11 | 8 | 8 | 7 | 7 | 68,376,400 |
| 2024/03/08 | 8 | 8 | 7 | 8 | 60,272,500 |
| 2024/03/07 | 7 | 8 | 7 | 7 | 57,742,800 |
| 2024/03/06 | 7 | 8 | 7 | 8 | 64,195,600 |
| 2024/03/05 | 7 | 8 | 7 | 7 | 59,416,700 |
| 2024/03/04 | 7 | 8 | 7 | 7 | 57,231,100 |
| 2024/03/01 | 8 | 8 | 7 | 8 | 61,553,400 |
| 2024/02/29 | 7 | 8 | 7 | 8 | 55,291,800 |
| 2024/02/28 | 8 | 8 | 7 | 7 | 58,691,900 |
| 2024/02/27 | 7 | 8 | 7 | 8 | 31,484,900 |
| 2024/02/26 | 8 | 8 | 7 | 7 | 50,384,100 |
| 2024/02/22 | 7 | 8 | 7 | 8 | 52,777,300 |
| 2024/02/21 | 7 | 8 | 7 | 7 | 63,191,800 |
| 2024/02/20 | 8 | 8 | 7 | 7 | 52,362,600 |
| 2024/02/19 | 8 | 8 | 7 | 7 | 57,825,900 |
| 2024/02/16 | 7 | 8 | 7 | 7 | 59,994,500 |
| 2024/02/15 | 8 | 8 | 7 | 7 | 51,841,100 |
| 2024/02/14 | 8 | 8 | 7 | 8 | 50,580,100 |
| 2024/02/13 | 7 | 8 | 7 | 7 | 38,897,500 |
| 2024/02/09 | 7 | 8 | 7 | 8 | 54,178,300 |
| 2024/02/08 | 7 | 8 | 7 | 8 | 43,341,500 |
| 2024/02/07 | 7 | 8 | 7 | 7 | 51,464,900 |
| 2024/02/06 | 7 | 8 | 7 | 7 | 47,007,200 |
| 2024/02/05 | 8 | 8 | 7 | 7 | 44,043,200 |
| 2024/02/02 | 7 | 8 | 7 | 8 | 45,582,300 |
| 2024/02/01 | 7 | 8 | 7 | 8 | 50,416,400 |
| 2024/01/31 | 8 | 8 | 7 | 7 | 46,437,200 |
| 2024/01/30 | 8 | 8 | 7 | 8 | 46,639,500 |
| 2024/01/29 | 7 | 8 | 7 | 8 | 42,623,400 |
| 2024/01/26 | 8 | 8 | 7 | 7 | 54,692,200 |
| 2024/01/25 | 8 | 8 | 7 | 8 | 47,949,300 |
| 2024/01/24 | 7 | 8 | 7 | 7 | 55,189,600 |
| 2024/01/23 | 8 | 8 | 7 | 7 | 52,935,300 |
| 2024/01/22 | 7 | 8 | 7 | 7 | 56,171,700 |
| 2024/01/19 | 8 | 8 | 7 | 7 | 40,977,900 |
| 2024/01/18 | 7 | 8 | 7 | 7 | 50,121,000 |
| 2024/01/17 | 7 | 8 | 7 | 8 | 49,124,300 |
| 2024/01/16 | 7 | 8 | 7 | 7 | 48,815,100 |
| 2024/01/15 | 7 | 8 | 7 | 7 | 45,975,200 |
| 2024/01/12 | 8 | 8 | 7 | 7 | 51,603,600 |
| 2024/01/11 | 8 | 8 | 7 | 8 | 54,705,200 |
| 2024/01/10 | 8 | 8 | 7 | 7 | 42,592,000 |
| 2024/01/09 | 8 | 8 | 7 | 8 | 45,725,800 |
| 2024/01/05 | 8 | 8 | 7 | 8 | 47,534,100 |
| 2024/01/04 | 7 | 8 | 7 | 8 | 37,097,900 |
| 2023/12/29 | 7 | 8 | 7 | 7 | 25,664,700 |
| 2023/12/28 | 7 | 8 | 7 | 8 | 32,609,700 |
| 2023/12/27 | 7 | 8 | 6 | 7 | 52,145,900 |
| 2023/12/26 | 7 | 8 | 7 | 7 | 49,394,100 |
| 2023/12/25 | 7 | 8 | 7 | 7 | 44,228,800 |
| 2023/12/22 | 7 | 8 | 7 | 8 | 48,856,300 |
| 2023/12/21 | 7 | 8 | 7 | 7 | 40,074,400 |
| 2023/12/20 | 7 | 8 | 7 | 8 | 46,224,000 |
| 2023/12/19 | 7 | 8 | 7 | 7 | 41,641,700 |
| 2023/12/18 | 8 | 8 | 7 | 7 | 43,042,500 |
| 2023/12/15 | 7 | 8 | 7 | 7 | 42,280,500 |
| 2023/12/14 | 7 | 8 | 7 | 7 | 48,079,300 |
| 2023/12/13 | 7 | 8 | 7 | 7 | 43,353,700 |
| 2023/12/12 | 7 | 8 | 7 | 7 | 47,645,200 |
| 2023/12/11 | 7 | 8 | 7 | 7 | 49,121,300 |
| 2023/12/08 | 7 | 8 | 7 | 7 | 46,157,800 |
| 2023/12/07 | 8 | 8 | 7 | 7 | 41,023,100 |
| 2023/12/06 | 7 | 8 | 7 | 7 | 30,961,300 |
| 2023/12/05 | 8 | 8 | 7 | 8 | 33,214,700 |
| 2023/12/04 | 8 | 8 | 7 | 7 | 35,080,600 |
| 2023/12/01 | 7 | 8 | 7 | 8 | 31,716,200 |
| 2023/11/30 | 7 | 8 | 7 | 7 | 32,689,200 |
| 2023/11/29 | 7 | 8 | 7 | 7 | 29,620,800 |
| 2023/11/28 | 7 | 8 | 7 | 7 | 24,321,600 |
| 2023/11/27 | 7 | 8 | 7 | 7 | 26,993,100 |
| 2023/11/24 | 7 | 8 | 7 | 8 | 24,232,500 |
| 2023/11/22 | 7 | 8 | 7 | 7 | 26,863,900 |
| 2023/11/21 | 7 | 8 | 7 | 7 | 24,777,100 |
| 2023/11/20 | 8 | 8 | 7 | 7 | 24,864,500 |
| 2023/11/17 | 7 | 8 | 7 | 8 | 27,771,900 |
| 2023/11/16 | 8 | 8 | 7 | 7 | 25,807,300 |
| 2023/11/15 | 8 | 8 | 7 | 7 | 28,686,000 |
| 2023/11/14 | 7 | 8 | 7 | 8 | 34,609,200 |
| 2023/11/13 | 7 | 8 | 7 | 8 | 32,319,900 |
| 2023/11/10 | 7 | 8 | 7 | 7 | 37,709,500 |
| 2023/11/09 | 7 | 8 | 7 | 8 | 31,619,100 |
| 2023/11/08 | 8 | 8 | 7 | 7 | 30,951,200 |
| 2023/11/07 | 8 | 8 | 7 | 7 | 31,507,700 |
| 2023/11/06 | 8 | 8 | 7 | 8 | 30,308,700 |
| 2023/11/02 | 7 | 8 | 6 | 8 | 89,437,400 |
| 2023/11/01 | 8 | 8 | 7 | 7 | 33,038,400 |
| 2023/10/31 | 8 | 8 | 7 | 8 | 40,691,200 |
| 2023/10/30 | 8 | 9 | 8 | 8 | 47,595,400 |
| 2023/10/27 | 8 | 9 | 8 | 8 | 30,468,200 |
| 2023/10/26 | 9 | 9 | 8 | 8 | 30,845,900 |
| 2023/10/25 | 8 | 9 | 8 | 8 | 34,145,700 |
| 2023/10/24 | 8 | 9 | 8 | 8 | 33,858,800 |
| 2023/10/23 | 8 | 9 | 8 | 8 | 34,291,200 |
| 2023/10/20 | 9 | 9 | 8 | 8 | 27,449,100 |
| 2023/10/19 | 8 | 9 | 8 | 9 | 32,407,900 |
| 2023/10/18 | 8 | 9 | 8 | 8 | 35,144,300 |
| 2023/10/17 | 8 | 9 | 8 | 8 | 27,005,100 |
| 2023/10/16 | 8 | 9 | 8 | 8 | 22,206,900 |
| 2023/10/13 | 9 | 9 | 8 | 8 | 25,727,400 |
| 2023/10/12 | 9 | 9 | 8 | 9 | 24,202,100 |
| 2023/10/11 | 9 | 9 | 8 | 9 | 29,883,000 |
| 2023/10/10 | 8 | 9 | 8 | 9 | 30,386,300 |
| 2023/10/06 | 8 | 9 | 8 | 9 | 23,474,400 |
| 2023/10/05 | 8 | 9 | 8 | 9 | 27,646,100 |
| 2023/10/04 | 8 | 9 | 8 | 9 | 23,023,100 |
| 2023/10/03 | 9 | 9 | 8 | 8 | 23,983,600 |
| 2023/10/02 | 8 | 9 | 8 | 8 | 28,289,300 |
| 2023/09/29 | 8 | 9 | 8 | 8 | 20,081,400 |
| 2023/09/28 | 8 | 9 | 8 | 8 | 20,156,500 |
| 2023/09/27 | 9 | 9 | 8 | 9 | 20,713,500 |
| 2023/09/26 | 8 | 9 | 8 | 8 | 20,524,900 |
| 2023/09/25 | 9 | 9 | 8 | 9 | 23,359,100 |
| 2023/09/22 | 9 | 9 | 8 | 8 | 26,583,200 |
| 2023/09/21 | 8 | 9 | 8 | 9 | 25,750,200 |
| 2023/09/20 | 9 | 9 | 8 | 8 | 31,986,700 |
| 2023/09/19 | 9 | 9 | 8 | 9 | 25,940,000 |
| 2023/09/15 | 8 | 9 | 8 | 9 | 26,540,700 |
| 2023/09/14 | 9 | 9 | 8 | 8 | 26,715,500 |
| 2023/09/13 | 8 | 9 | 8 | 8 | 27,477,000 |
| 2023/09/12 | 8 | 9 | 8 | 8 | 27,798,200 |
| 2023/09/11 | 8 | 9 | 8 | 8 | 26,187,100 |
| 2023/09/08 | 9 | 9 | 8 | 9 | 29,299,500 |
| 2023/09/07 | 9 | 9 | 8 | 8 | 32,764,500 |
| 2023/09/06 | 9 | 9 | 8 | 9 | 25,574,700 |
| 2023/09/05 | 8 | 9 | 8 | 9 | 26,810,300 |
| 2023/09/04 | 8 | 9 | 8 | 9 | 26,927,600 |
| 2023/09/01 | 8 | 9 | 8 | 8 | 22,436,300 |
| 2023/08/31 | 9 | 9 | 8 | 8 | 24,250,600 |
| 2023/08/30 | 8 | 9 | 8 | 8 | 26,498,200 |
| 2023/08/29 | 9 | 9 | 8 | 8 | 22,182,000 |
| 2023/08/28 | 9 | 9 | 8 | 8 | 21,031,700 |
| 2023/08/25 | 8 | 9 | 8 | 9 | 22,245,600 |
| 2023/08/24 | 8 | 9 | 8 | 8 | 23,321,100 |
| 2023/08/23 | 8 | 9 | 8 | 8 | 22,432,800 |
| 2023/08/22 | 8 | 9 | 8 | 9 | 24,603,800 |
| 2023/08/21 | 8 | 9 | 8 | 8 | 21,672,600 |
| 2023/08/18 | 9 | 9 | 8 | 8 | 22,759,400 |
| 2023/08/17 | 8 | 9 | 8 | 9 | 24,335,200 |
| 2023/08/16 | 9 | 9 | 8 | 8 | 22,846,800 |
| 2023/08/15 | 9 | 9 | 8 | 9 | 23,250,500 |
| 2023/08/14 | 8 | 9 | 8 | 8 | 21,962,400 |
| 2023/08/10 | 8 | 9 | 8 | 8 | 24,564,400 |
| 2023/08/09 | 9 | 9 | 8 | 8 | 27,016,200 |
| 2023/08/08 | 8 | 9 | 8 | 8 | 24,819,600 |
| 2023/08/07 | 8 | 9 | 8 | 9 | 22,401,600 |
| 2023/08/04 | 8 | 9 | 8 | 9 | 24,402,400 |
| 2023/08/03 | 9 | 9 | 8 | 8 | 29,153,100 |
| 2023/08/02 | 8 | 9 | 8 | 8 | 37,573,600 |
| 2023/08/01 | 8 | 9 | 8 | 8 | 36,051,300 |
| 2023/07/31 | 8 | 9 | 8 | 8 | 38,448,300 |
| 2023/07/28 | 9 | 9 | 8 | 8 | 35,034,900 |
| 2023/07/27 | 8 | 9 | 8 | 8 | 30,201,000 |
| 2023/07/26 | 8 | 9 | 8 | 8 | 25,823,700 |
| 2023/07/25 | 9 | 9 | 8 | 8 | 31,497,700 |
| 2023/07/24 | 9 | 9 | 8 | 9 | 30,887,400 |
| 2023/07/21 | 9 | 9 | 8 | 8 | 27,903,800 |
| 2023/07/20 | 9 | 9 | 8 | 9 | 32,776,300 |
| 2023/07/19 | 9 | 9 | 8 | 8 | 31,650,700 |
| 2023/07/18 | 8 | 9 | 8 | 9 | 26,591,500 |
| 2023/07/14 | 9 | 9 | 8 | 9 | 28,012,700 |
| 2023/07/13 | 9 | 9 | 8 | 9 | 31,502,200 |
| 2023/07/12 | 9 | 9 | 8 | 8 | 28,541,200 |
| 2023/07/11 | 9 | 9 | 8 | 9 | 25,977,900 |
| 2023/07/10 | 9 | 9 | 8 | 9 | 28,107,900 |
| 2023/07/07 | 9 | 9 | 8 | 8 | 40,246,100 |
| 2023/07/06 | 9 | 10 | 9 | 9 | 27,003,100 |
| 2023/07/05 | 9 | 10 | 9 | 9 | 25,371,300 |