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 |
|---|---|---|---|---|---|
| 2026/05/08 | 11 | 11 | 9 | 10 | 272,738,500 |
| 2026/05/07 | 10 | 11 | 9 | 10 | 243,797,100 |
| 2026/05/01 | 10 | 11 | 10 | 10 | 229,910,600 |
| 2026/04/30 | 10 | 11 | 9 | 10 | 268,367,000 |
| 2026/04/28 | 10 | 11 | 10 | 10 | 213,823,900 |
| 2026/04/27 | 10 | 11 | 9 | 11 | 256,160,300 |
| 2026/04/24 | 10 | 11 | 9 | 10 | 249,506,800 |
| 2026/04/23 | 10 | 11 | 9 | 10 | 249,888,500 |
| 2026/04/22 | 11 | 12 | 10 | 10 | 210,067,100 |
| 2026/04/21 | 10 | 11 | 10 | 11 | 197,977,300 |
| 2026/04/20 | 10 | 12 | 9 | 10 | 289,232,700 |
| 2026/04/17 | 10 | 10 | 9 | 9 | 207,135,400 |
| 2026/04/16 | 10 | 10 | 9 | 10 | 178,670,000 |
| 2026/04/15 | 10 | 10 | 9 | 10 | 196,277,700 |
| 2026/04/14 | 10 | 10 | 9 | 9 | 180,575,900 |
| 2026/04/13 | 10 | 10 | 9 | 10 | 253,144,100 |
| 2026/04/10 | 10 | 10 | 9 | 9 | 189,041,000 |
| 2026/04/09 | 9 | 10 | 9 | 9 | 201,821,900 |
| 2026/04/08 | 9 | 10 | 9 | 10 | 264,078,400 |
| 2026/04/07 | 9 | 10 | 9 | 9 | 270,099,600 |
| 2026/04/06 | 9 | 10 | 9 | 9 | 225,631,400 |
| 2026/04/03 | 10 | 10 | 9 | 9 | 196,701,600 |
| 2026/03/27 | 10 | 10 | 9 | 10 | 169,917,000 |
| 2026/03/26 | 10 | 10 | 9 | 9 | 186,071,000 |
| 2026/03/25 | 9 | 10 | 9 | 10 | 176,414,600 |
| 2026/03/24 | 9 | 10 | 9 | 10 | 189,649,100 |
| 2026/03/23 | 10 | 10 | 9 | 9 | 170,875,200 |
| 2026/03/19 | 10 | 10 | 9 | 10 | 235,300,000 |
| 2026/03/18 | 10 | 10 | 9 | 9 | 251,157,800 |
| 2026/03/17 | 10 | 10 | 9 | 10 | 253,668,400 |
| 2026/03/16 | 10 | 10 | 9 | 9 | 242,282,800 |
| 2026/03/13 | 10 | 10 | 9 | 9 | 246,510,900 |
| 2026/03/12 | 10 | 10 | 9 | 9 | 225,147,100 |
| 2026/03/11 | 9 | 10 | 9 | 9 | 202,046,600 |
| 2026/03/10 | 10 | 10 | 9 | 9 | 203,409,000 |
| 2026/03/09 | 9 | 10 | 9 | 10 | 191,712,800 |
| 2026/03/06 | 10 | 10 | 9 | 9 | 197,623,700 |
| 2026/03/05 | 9 | 10 | 9 | 10 | 192,762,700 |
| 2026/03/04 | 9 | 10 | 9 | 10 | 187,224,300 |
| 2026/03/03 | 9 | 10 | 9 | 9 | 199,878,400 |
| 2026/03/02 | 9 | 10 | 9 | 10 | 199,196,100 |
| 2026/02/27 | 9 | 10 | 9 | 10 | 207,709,400 |
| 2026/02/26 | 9 | 10 | 9 | 9 | 174,630,000 |
| 2026/02/25 | 10 | 10 | 9 | 9 | 177,962,300 |
| 2026/02/24 | 10 | 10 | 9 | 9 | 189,341,700 |
| 2026/02/20 | 10 | 10 | 9 | 9 | 158,621,800 |
| 2026/02/19 | 9 | 10 | 9 | 9 | 176,331,100 |
| 2026/02/18 | 10 | 10 | 9 | 9 | 164,821,800 |
| 2026/02/17 | 9 | 10 | 9 | 9 | 166,169,500 |
| 2026/02/16 | 9 | 10 | 9 | 9 | 175,819,400 |
| 2026/02/13 | 9 | 10 | 9 | 10 | 175,832,800 |
| 2026/02/12 | 10 | 10 | 9 | 9 | 188,492,300 |
| 2026/02/10 | 9 | 10 | 9 | 10 | 184,500,000 |
| 2026/02/09 | 9 | 10 | 9 | 9 | 181,793,000 |
| 2026/02/06 | 10 | 10 | 9 | 10 | 190,349,400 |
| 2026/02/05 | 10 | 10 | 9 | 10 | 164,863,700 |
| 2026/02/04 | 9 | 10 | 9 | 10 | 166,691,800 |
| 2026/02/03 | 9 | 10 | 9 | 9 | 141,117,800 |
| 2026/02/02 | 9 | 10 | 9 | 10 | 182,866,800 |
| 2026/01/30 | 10 | 10 | 9 | 9 | 195,335,900 |
| 2026/01/29 | 9 | 10 | 9 | 9 | 171,189,900 |
| 2026/01/28 | 9 | 10 | 9 | 9 | 166,907,200 |
| 2026/01/27 | 10 | 10 | 9 | 10 | 170,118,900 |
| 2026/01/26 | 10 | 10 | 9 | 9 | 180,734,700 |
| 2026/01/23 | 9 | 10 | 9 | 9 | 161,021,500 |
| 2026/01/22 | 10 | 10 | 9 | 9 | 171,347,300 |
| 2026/01/21 | 9 | 10 | 9 | 9 | 181,296,500 |
| 2026/01/20 | 9 | 10 | 9 | 9 | 169,929,500 |
| 2026/01/19 | 9 | 10 | 9 | 9 | 174,461,100 |
| 2026/01/16 | 9 | 10 | 9 | 9 | 171,758,500 |
| 2026/01/15 | 9 | 10 | 9 | 10 | 179,329,600 |
| 2026/01/14 | 8 | 10 | 8 | 9 | 206,504,600 |
| 2026/01/13 | 9 | 10 | 8 | 9 | 213,373,300 |
| 2026/01/09 | 9 | 9 | 8 | 9 | 191,080,100 |
| 2026/01/08 | 10 | 10 | 9 | 9 | 177,591,500 |
| 2026/01/07 | 9 | 10 | 8 | 10 | 213,469,300 |
| 2026/01/06 | 8 | 9 | 8 | 8 | 180,244,000 |
| 2026/01/05 | 8 | 9 | 8 | 9 | 152,248,200 |
| 2025/12/30 | 9 | 10 | 8 | 8 | 183,900,400 |
| 2025/12/29 | 9 | 10 | 8 | 9 | 167,686,800 |
| 2025/12/26 | 10 | 10 | 9 | 9 | 192,231,600 |
| 2025/12/25 | 10 | 10 | 9 | 9 | 188,734,300 |
| 2025/12/24 | 10 | 10 | 9 | 10 | 205,230,900 |
| 2025/12/23 | 9 | 10 | 9 | 9 | 225,852,900 |
| 2025/12/22 | 10 | 10 | 9 | 10 | 223,814,900 |
| 2025/12/19 | 10 | 10 | 9 | 9 | 238,675,800 |
| 2025/12/18 | 10 | 10 | 9 | 9 | 246,336,900 |
| 2025/12/17 | 10 | 10 | 9 | 9 | 234,429,000 |
| 2025/12/16 | 10 | 10 | 9 | 9 | 241,600,100 |
| 2025/12/15 | 10 | 10 | 9 | 10 | 238,174,000 |
| 2025/12/12 | 9 | 10 | 9 | 10 | 232,996,100 |
| 2025/12/11 | 10 | 10 | 9 | 10 | 248,702,200 |
| 2025/12/10 | 9 | 10 | 9 | 9 | 256,821,100 |
| 2025/12/09 | 9 | 10 | 9 | 10 | 218,987,400 |
| 2025/12/08 | 9 | 10 | 9 | 10 | 220,964,800 |
| 2025/12/05 | 9 | 10 | 9 | 9 | 221,566,100 |
| 2025/12/04 | 10 | 10 | 9 | 10 | 230,621,700 |
| 2025/12/03 | 10 | 10 | 9 | 9 | 241,571,500 |
| 2025/12/02 | 10 | 10 | 9 | 9 | 210,085,000 |
| 2025/12/01 | 9 | 10 | 9 | 9 | 225,981,300 |
| 2025/11/28 | 9 | 10 | 9 | 9 | 215,208,000 |
| 2025/11/27 | 9 | 10 | 9 | 10 | 202,499,600 |
| 2025/11/26 | 9 | 10 | 9 | 9 | 204,841,500 |
| 2025/11/25 | 10 | 10 | 9 | 9 | 199,159,300 |
| 2025/11/21 | 9 | 10 | 9 | 9 | 190,421,400 |
| 2025/11/20 | 9 | 10 | 9 | 9 | 196,635,100 |
| 2025/11/19 | 9 | 10 | 9 | 9 | 192,142,100 |
| 2025/11/18 | 9 | 10 | 9 | 9 | 185,448,100 |
| 2025/11/17 | 9 | 10 | 9 | 9 | 191,963,000 |
| 2025/11/14 | 9 | 10 | 9 | 10 | 218,908,400 |
| 2025/11/13 | 9 | 10 | 9 | 9 | 246,098,400 |
| 2025/11/12 | 10 | 10 | 9 | 10 | 251,236,900 |
| 2025/11/11 | 9 | 10 | 9 | 10 | 246,271,800 |
| 2025/11/10 | 10 | 10 | 9 | 10 | 271,287,700 |
| 2025/11/07 | 9 | 10 | 9 | 9 | 254,693,300 |
| 2025/11/06 | 9 | 10 | 9 | 9 | 275,200,000 |
| 2025/11/05 | 10 | 10 | 9 | 9 | 258,709,500 |
| 2025/11/04 | 9 | 10 | 8 | 9 | 264,304,200 |
| 2025/10/31 | 9 | 9 | 8 | 9 | 234,143,800 |
| 2025/10/30 | 10 | 10 | 9 | 9 | 213,506,200 |
| 2025/10/29 | 10 | 10 | 9 | 9 | 223,119,800 |
| 2025/10/28 | 10 | 10 | 9 | 9 | 225,838,100 |
| 2025/10/27 | 9 | 10 | 9 | 9 | 232,340,900 |
| 2025/10/24 | 10 | 10 | 9 | 9 | 230,234,000 |
| 2025/10/23 | 9 | 10 | 9 | 9 | 227,174,700 |
| 2025/10/22 | 10 | 10 | 9 | 10 | 221,090,400 |
| 2025/10/21 | 9 | 10 | 9 | 10 | 219,814,800 |
| 2025/10/20 | 9 | 10 | 9 | 10 | 224,464,400 |
| 2025/10/17 | 9 | 10 | 9 | 10 | 213,739,900 |
| 2025/10/16 | 10 | 10 | 9 | 9 | 202,194,100 |
| 2025/10/15 | 9 | 10 | 9 | 9 | 204,045,700 |
| 2025/10/14 | 9 | 10 | 9 | 10 | 216,425,900 |
| 2025/10/10 | 9 | 10 | 9 | 10 | 213,472,300 |
| 2025/10/09 | 9 | 10 | 9 | 10 | 198,225,700 |
| 2025/10/08 | 9 | 10 | 9 | 10 | 215,844,500 |
| 2025/10/07 | 10 | 10 | 9 | 10 | 220,940,600 |
| 2025/10/06 | 10 | 10 | 9 | 10 | 213,820,200 |
| 2025/10/03 | 10 | 10 | 9 | 9 | 212,161,400 |
| 2025/10/02 | 10 | 10 | 9 | 9 | 197,679,000 |
| 2025/10/01 | 9 | 10 | 9 | 9 | 194,047,700 |
| 2025/09/30 | 10 | 10 | 9 | 10 | 193,919,800 |
| 2025/09/29 | 10 | 10 | 9 | 9 | 197,483,400 |
| 2025/09/26 | 9 | 10 | 9 | 10 | 180,467,600 |
| 2025/09/25 | 9 | 10 | 9 | 9 | 188,921,700 |
| 2025/09/24 | 9 | 10 | 9 | 10 | 186,052,700 |
| 2025/09/22 | 9 | 10 | 9 | 10 | 158,113,800 |
| 2025/09/19 | 9 | 10 | 9 | 10 | 156,049,700 |
| 2025/09/18 | 9 | 10 | 9 | 10 | 143,858,700 |
| 2025/09/17 | 10 | 10 | 9 | 9 | 134,191,800 |
| 2025/09/16 | 10 | 10 | 9 | 10 | 133,288,400 |
| 2025/09/12 | 10 | 10 | 9 | 10 | 126,653,900 |
| 2025/09/11 | 9 | 10 | 9 | 10 | 129,551,500 |
| 2025/09/10 | 9 | 10 | 9 | 10 | 147,613,700 |
| 2025/09/09 | 9 | 10 | 9 | 9 | 131,573,500 |
| 2025/09/08 | 9 | 10 | 9 | 10 | 154,699,500 |
| 2025/09/05 | 9 | 9 | 8 | 9 | 145,566,800 |
| 2025/09/04 | 9 | 9 | 8 | 9 | 140,739,900 |
| 2025/09/03 | 9 | 9 | 8 | 9 | 133,702,200 |
| 2025/09/02 | 8 | 9 | 8 | 9 | 132,759,700 |
| 2025/09/01 | 8 | 9 | 8 | 9 | 123,584,100 |
| 2025/08/29 | 9 | 9 | 8 | 9 | 127,341,900 |
| 2025/08/28 | 8 | 9 | 8 | 9 | 114,268,200 |
| 2025/08/27 | 9 | 9 | 8 | 9 | 126,439,700 |
| 2025/08/26 | 9 | 9 | 8 | 9 | 118,219,100 |
| 2025/08/25 | 8 | 9 | 8 | 8 | 126,208,400 |
| 2025/08/22 | 8 | 9 | 8 | 8 | 119,752,300 |
| 2025/08/21 | 9 | 9 | 8 | 8 | 112,821,100 |
| 2025/08/20 | 8 | 9 | 8 | 8 | 121,356,200 |
| 2025/08/19 | 9 | 9 | 8 | 8 | 123,616,300 |
| 2025/08/18 | 9 | 9 | 8 | 8 | 109,147,000 |
| 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 |