日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 12,510 13,000 12,510 12,940 227
2008/12/29 12,740 12,740 12,300 12,450 717
2008/12/26 12,500 12,550 12,080 12,080 101
2008/12/25 12,790 12,790 12,010 12,300 195
2008/12/24 11,810 12,500 11,700 12,500 501
2008/12/22 12,660 12,660 10,890 12,200 671
2008/12/19 12,500 12,950 12,500 12,700 640
2008/12/18 12,670 12,900 12,520 12,590 451
2008/12/17 12,810 13,500 12,660 12,800 835
2008/12/16 13,010 13,280 12,500 12,660 914
2008/12/15 12,500 13,200 12,400 12,990 1,283
2008/12/12 13,010 13,340 12,510 12,700 824
2008/12/11 13,290 13,550 13,000 13,470 941
2008/12/10 12,990 13,800 12,620 13,050 1,556
2008/12/09 12,570 13,250 12,570 12,800 1,383
2008/12/08 13,900 14,000 12,500 12,550 2,212
2008/12/05 11,690 12,300 11,210 12,300 1,864
2008/12/04 10,550 12,000 10,300 11,690 932
2008/12/03 10,990 10,990 10,260 10,950 1,035
2008/12/02 9,700 11,100 9,470 10,580 908
2008/12/01 11,130 11,130 10,000 10,100 933
2008/11/28 11,660 11,660 10,450 11,110 633
2008/11/27 10,550 11,000 10,350 10,860 562
2008/11/26 10,000 10,900 9,740 10,550 746
2008/11/25 10,200 11,080 9,400 10,000 1,587
2008/11/21 8,270 10,800 8,210 10,230 3,405
2008/11/20 10,070 10,070 10,070 10,070 513
2008/11/19 12,400 12,400 11,800 12,070 438
2008/11/18 11,770 12,390 11,300 12,000 565
2008/11/17 12,400 12,600 11,590 11,640 1,387
2008/11/14 14,050 14,300 12,800 13,000 906
2008/11/13 15,150 15,900 13,150 13,400 2,808
2008/11/12 13,500 15,150 13,300 15,150 2,156
2008/11/11 12,850 13,600 12,400 13,150 677
2008/11/10 12,240 12,850 12,240 12,600 550
2008/11/07 11,800 12,500 10,800 12,230 718
2008/11/06 12,970 12,980 11,710 12,200 821
2008/11/05 12,500 13,300 12,100 12,970 992
2008/11/04 11,770 12,600 11,740 11,820 574
2008/10/31 12,000 12,200 11,000 11,510 538
2008/10/30 11,600 12,460 10,800 11,800 1,656
2008/10/29 11,560 12,760 10,300 11,000 1,159
2008/10/28 10,510 10,900 9,210 10,760 1,038
2008/10/27 11,290 11,990 10,490 10,510 1,272
2008/10/24 13,800 13,800 12,000 12,530 1,128
2008/10/23 13,100 14,000 12,750 13,990 1,348
2008/10/22 15,040 16,000 14,120 14,490 1,279
2008/10/21 14,200 15,000 13,790 15,000 1,825
2008/10/20 12,100 13,120 12,100 13,000 1,147
2008/10/17 13,220 13,420 12,000 12,320 814
2008/10/16 13,150 13,800 12,300 12,600 2,783
2008/10/15 13,950 14,150 13,550 14,150 2,285
2008/10/14 12,150 12,150 12,150 12,150 788
2008/10/10 10,150 10,150 10,000 10,150 1,940
2008/10/09 9,050 9,150 8,700 9,150 942
2008/10/08 8,650 9,100 8,150 8,150 1,606
2008/10/07 8,580 9,570 8,580 9,150 2,130
2008/10/06 11,300 11,300 9,550 9,580 2,017
2008/10/03 11,900 11,990 11,200 11,550 1,240
2008/10/02 12,410 12,610 11,010 11,450 2,415
2008/10/01 14,100 14,460 12,110 12,410 2,263
2008/09/30 11,810 13,800 11,800 13,600 1,947
2008/09/29 15,670 15,800 13,610 13,770 1,271
2008/09/26 16,170 16,350 15,560 15,590 1,339
2008/09/25 16,710 16,850 15,700 15,750 1,613
2008/09/24 17,540 17,640 16,470 16,510 2,601
2008/09/22 19,880 20,100 18,460 18,470 2,145
2008/09/19 20,000 20,170 19,000 19,480 2,664
2008/09/18 17,550 20,000 17,550 19,110 2,349
2008/09/17 18,750 18,750 17,520 18,750 3,201
2008/09/16 16,750 17,220 16,750 16,750 5,313
2008/09/12 18,700 19,700 17,800 18,750 3,152
2008/09/11 20,060 20,060 18,200 18,500 4,230
2008/09/10 15,260 18,260 14,900 18,260 5,333
2008/09/09 16,260 16,260 15,200 16,260 4,004
2008/09/08 13,600 14,260 13,060 14,260 1,982
2008/09/05 11,570 12,300 11,500 12,260 1,501
2008/09/04 12,360 12,900 12,040 12,170 1,041
2008/09/03 13,870 13,870 12,150 12,560 1,945
2008/09/02 12,090 13,430 12,010 12,870 2,378
2008/09/01 13,290 14,200 11,890 12,290 3,857
2008/08/29 14,200 15,300 13,020 13,890 3,783
2008/08/28 16,000 17,400 14,800 14,800 4,417
2008/08/27 18,800 20,800 16,800 16,800 13,359
2008/08/26 17,200 18,800 16,220 18,800 2,401
2008/08/25 15,000 16,800 15,000 16,800 4,009
2008/08/22 14,730 16,000 13,550 14,800 4,291
2008/08/21 13,000 14,330 12,400 14,330 2,948
2008/08/20 11,850 12,450 11,510 12,330 1,795
2008/08/19 11,230 12,100 11,000 12,050 1,322
2008/08/18 11,310 12,560 11,300 11,630 1,815
2008/08/15 11,000 11,960 11,000 11,360 2,449
2008/08/14 14,000 14,000 12,550 13,000 3,032
2008/08/13 12,750 14,550 12,300 14,550 2,131
2008/08/12 13,130 13,500 12,100 12,550 2,351
2008/08/11 14,700 15,120 13,520 13,730 1,831
2008/08/08 14,870 15,330 14,010 14,820 1,954
2008/08/07 16,650 16,940 15,250 15,870 2,152
2008/08/06 18,100 18,100 16,850 17,250 1,211
2008/08/05 18,470 18,480 16,300 17,100 2,120
2008/08/04 19,770 19,770 17,970 17,970 1,401
2008/08/01 20,370 20,370 19,500 19,970 1,132
2008/07/31 21,160 21,490 20,010 20,070 2,174
2008/07/30 22,110 22,600 21,000 21,160 2,079
2008/07/29 20,140 22,370 20,040 21,900 2,482
2008/07/28 20,350 21,100 20,120 20,740 1,974
2008/07/25 21,900 21,900 19,600 19,650 3,366
2008/07/24 21,780 23,000 21,300 21,600 1,574
2008/07/23 20,020 24,220 20,020 22,680 4,714
2008/07/22 22,720 22,720 22,720 22,720 254
2008/07/18 27,780 27,780 25,700 25,720 1,897
2008/07/17 28,450 28,800 27,100 27,480 863
2008/07/16 27,750 28,450 26,900 27,690 889
2008/07/15 28,450 28,900 27,100 27,740 1,085
2008/07/14 29,000 29,060 28,000 28,150 1,046
2008/07/11 30,000 30,050 28,100 28,100 1,407
2008/07/10 28,140 30,750 28,000 29,950 3,027
2008/07/09 29,000 29,800 27,720 28,130 2,002
2008/07/08 28,710 29,000 27,510 27,620 2,844
2008/07/07 29,000 30,900 28,210 29,610 2,173
2008/07/04 31,600 32,450 28,200 30,300 3,774
2008/07/03 33,550 34,100 30,300 31,850 3,554
2008/07/02 35,200 35,950 31,400 33,150 4,887
2008/07/01 33,050 36,000 33,000 35,250 4,620
2008/06/30 31,400 32,900 30,100 32,900 2,805
2008/06/27 29,050 30,950 28,800 29,880 3,587
2008/06/26 30,350 30,350 30,350 30,350 580
2008/06/25 30,050 30,450 26,700 27,320 6,507
2008/06/24 31,700 31,750 30,250 30,700 2,374
2008/06/23 30,150 32,100 30,150 31,300 5,200
2008/06/20 33,000 33,850 32,300 32,750 4,210
2008/06/19 37,250 37,250 34,400 34,600 4,394
2008/06/18 38,400 38,800 37,300 37,400 2,220
2008/06/17 37,650 39,500 37,000 38,000 2,637
2008/06/16 36,750 39,450 36,400 38,800 3,167
2008/06/13 39,350 39,350 37,150 37,550 3,717
2008/06/12 38,900 39,900 38,200 39,150 3,327
2008/06/11 40,300 41,950 38,050 40,500 4,417
2008/06/10 41,800 42,000 40,100 40,500 1,796
2008/06/09 40,000 42,000 40,000 41,450 2,389
2008/06/06 44,350 45,400 41,050 41,500 3,532
2008/06/05 46,350 46,600 43,500 43,550 2,784
2008/06/04 46,000 47,800 44,700 46,300 2,181
2008/06/03 49,000 49,300 45,800 46,050 3,793
2008/06/02 48,000 49,200 47,500 48,900 3,006
2008/05/30 46,600 47,800 46,200 47,450 3,505
2008/05/29 43,500 47,600 42,050 45,650 4,082
2008/05/28 47,450 47,650 43,350 43,750 5,392
2008/05/27 49,600 50,000 46,150 46,900 5,353
2008/05/26 51,900 52,000 50,000 50,100 2,679
2008/05/23 54,500 54,600 51,500 52,100 3,735
2008/05/22 50,100 55,700 48,700 54,000 5,562
2008/05/21 52,400 53,900 50,600 52,600 6,534
2008/05/20 60,000 60,500 54,800 54,900 7,534
2008/05/19 61,400 61,700 57,000 59,800 5,026
2008/05/16 63,500 63,500 60,500 60,900 5,278
2008/05/15 59,000 64,000 57,500 60,900 10,591
2008/05/14 54,500 59,000 54,200 59,000 9,950
2008/05/13 59,400 59,400 52,900 54,000 8,642
2008/05/12 49,500 56,400 48,000 56,400 9,080
2008/05/09 52,700 52,700 45,400 51,400 12,787
2008/05/08 48,700 48,700 48,700 48,700 664
2008/05/07 42,300 44,700 41,900 44,700 6,451
2008/05/02 40,500 41,850 40,100 40,700 4,800
2008/05/01 41,500 42,100 39,450 40,100 5,987
2008/04/30 42,000 43,000 40,000 41,250 7,028
2008/04/28 40,750 42,450 40,600 41,950 3,550
2008/04/25 41,800 41,800 40,500 40,700 823
2008/04/24 42,050 42,500 40,700 41,150 1,045
2008/04/23 41,500 42,900 40,050 41,650 1,377
2008/04/22 42,850 43,000 40,500 41,350 1,454
2008/04/21 45,800 45,800 42,000 42,800 2,155
2008/04/18 47,600 47,900 43,200 44,600 1,123
2008/04/17 46,800 47,400 46,200 46,800 926
2008/04/16 46,300 47,500 45,800 46,000 448
2008/04/15 48,200 48,200 45,550 45,900 883
2008/04/14 48,300 49,500 46,150 47,000 871
2008/04/11 45,000 51,000 45,000 51,000 2,830
2008/04/10 50,000 50,000 50,000 50,000 185
2008/04/09 59,000 59,900 54,200 55,000 1,454
2008/04/08 63,100 63,900 58,400 58,500 1,069
2008/04/07 66,600 66,600 62,300 62,600 1,003
2008/04/04 68,200 68,200 63,600 65,600 580
2008/04/03 65,700 69,700 65,000 67,700 801
2008/04/02 62,000 65,600 62,000 65,000 510
2008/04/01 62,600 62,800 60,300 61,300 1,001
2008/03/31 64,600 66,600 63,100 63,100 1,370
2008/03/28 69,000 70,000 66,000 66,000 1,453
2008/03/27 70,500 70,500 69,100 69,100 585
2008/03/26 70,000 70,000 68,900 70,000 188
2008/03/25 70,000 70,500 69,500 70,400 700
2008/03/24 64,200 70,000 63,900 69,500 365
2008/03/21 64,900 68,000 63,200 65,700 819
2008/03/19 65,500 66,500 63,600 64,900 371
2008/03/18 61,900 63,000 59,300 63,000 427
2008/03/17 58,300 61,500 58,300 60,500 643
2008/03/14 68,300 68,300 63,300 63,300 520
2008/03/13 71,500 72,500 66,000 68,300 1,027
2008/03/12 75,000 78,500 70,100 73,500 535
2008/03/11 72,000 73,000 69,000 72,000 562
2008/03/10 78,500 78,500 73,200 75,000 503
2008/03/07 80,900 80,900 78,000 79,500 324
2008/03/06 80,000 82,000 79,700 81,500 414
2008/03/05 79,900 80,500 78,500 79,700 410
2008/03/04 82,900 83,300 79,100 80,900 591
2008/03/03 86,500 86,500 84,300 84,400 479
2008/02/29 91,600 92,100 86,500 89,400 423
2008/02/28 90,000 92,000 90,000 91,900 364
2008/02/27 94,400 94,400 89,500 89,600 471
2008/02/26 95,100 100,000 93,000 94,600 891
2008/02/25 94,900 98,900 93,300 98,400 1,516
2008/02/22 89,100 89,200 87,800 88,900 289
2008/02/21 87,700 89,400 85,000 89,400 458
2008/02/20 87,700 88,400 86,300 87,900 395
2008/02/19 88,800 89,000 85,000 88,700 790
2008/02/18 82,200 88,000 82,200 88,000 364
2008/02/15 78,600 82,000 76,900 82,000 169
2008/02/14 76,900 79,000 76,700 77,600 323
2008/02/13 79,000 81,400 76,100 76,500 192
2008/02/12 81,900 81,900 76,000 80,000 327
2008/02/08 85,000 87,900 81,200 82,800 285
2008/02/07 83,500 86,000 83,100 86,000 182
2008/02/06 82,300 84,500 82,300 84,500 266
2008/02/05 85,900 87,300 84,000 86,300 135
2008/02/04 87,100 88,900 86,000 87,900 109
2008/02/01 87,600 89,500 85,600 86,900 148
2008/01/31 87,200 87,800 86,500 86,700 334
2008/01/30 89,500 89,500 87,100 88,200 247
2008/01/29 89,600 90,000 87,500 89,400 365
2008/01/28 82,800 89,000 82,800 87,600 549
2008/01/25 80,000 86,000 80,000 84,800 562
2008/01/24 74,000 77,800 74,000 77,800 325
2008/01/23 77,500 77,800 71,200 74,700 611
2008/01/22 71,300 75,100 70,400 72,500 507
2008/01/21 77,700 78,000 75,300 75,300 544
2008/01/18 72,100 80,500 71,100 78,200 824
2008/01/17 73,100 73,100 70,100 73,100 974
2008/01/16 68,200 74,300 68,100 68,100 1,533
2008/01/15 89,000 89,000 78,000 78,000 1,249
2008/01/11 105,000 105,000 88,000 88,000 2,080
2008/01/10 109,000 110,000 108,000 108,000 248
2008/01/09 110,000 112,000 108,000 112,000 90
2008/01/08 110,000 113,000 108,000 111,000 322
2008/01/07 110,000 112,000 108,000 112,000 110
2008/01/04 111,000 114,000 110,000 110,000 59

このページの先頭へ