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
2009/12/30 43 44 41 42 1,316,900
2009/12/29 49 53 43 43 8,391,700
2009/12/28 44 46 43 44 315,800
2009/12/25 45 46 43 43 551,700
2009/12/24 46 47 44 45 519,500
2009/12/22 46 47 45 46 414,000
2009/12/21 46 47 45 45 423,100
2009/12/18 46 46 44 45 660,000
2009/12/17 47 47 45 47 581,600
2009/12/16 49 49 46 46 744,100
2009/12/15 45 48 44 46 757,800
2009/12/14 45 47 43 45 920,200
2009/12/11 47 47 44 45 735,100
2009/12/10 47 51 46 47 2,660,800
2009/12/09 47 47 44 45 1,568,400
2009/12/08 55 55 48 49 4,683,100
2009/12/07 45 61 43 54 7,337,000
2009/12/04 43 44 42 44 426,000
2009/12/03 41 44 41 44 662,600
2009/12/02 42 43 41 42 462,000
2009/12/01 42 43 39 43 857,000
2009/11/30 40 44 40 41 749,900
2009/11/27 42 47 39 39 2,822,800
2009/11/26 35 37 34 37 272,500
2009/11/25 35 36 33 36 737,100
2009/11/24 42 43 35 36 1,756,100
2009/11/20 35 45 35 42 4,639,700
2009/11/19 33 34 31 31 534,500
2009/11/18 36 36 32 34 590,200
2009/11/17 37 38 35 35 749,500
2009/11/16 40 40 37 38 530,900
2009/11/13 39 41 39 41 379,900
2009/11/12 43 44 40 40 602,300
2009/11/11 41 45 41 43 2,198,900
2009/11/10 40 43 39 40 1,999,100
2009/11/09 44 44 38 40 1,528,700
2009/11/06 48 48 45 45 257,200
2009/11/05 49 49 46 47 389,000
2009/11/04 49 49 45 49 765,000
2009/11/02 48 50 48 49 753,400
2009/10/30 52 53 51 52 381,400
2009/10/29 53 54 50 53 488,200
2009/10/28 51 55 51 54 618,900
2009/10/27 52 54 50 51 798,900
2009/10/26 59 59 54 55 1,353,300
2009/10/23 60 61 58 59 366,800
2009/10/22 62 62 59 59 649,400
2009/10/21 63 64 61 61 392,600
2009/10/20 59 65 58 62 1,341,800
2009/10/19 59 61 58 60 547,300
2009/10/16 61 62 59 60 762,900
2009/10/15 63 64 60 61 658,900
2009/10/14 60 62 58 62 1,066,600
2009/10/13 66 66 63 64 619,700
2009/10/09 65 68 63 66 1,052,500
2009/10/08 67 67 64 65 545,400
2009/10/07 64 71 62 68 2,126,800
2009/10/06 61 62 58 61 522,200
2009/10/05 60 62 58 61 830,900
2009/10/02 61 64 61 63 494,700
2009/10/01 67 67 64 65 557,400
2009/09/30 70 70 66 67 834,900
2009/09/29 69 71 68 69 699,600
2009/09/28 69 71 66 68 966,900
2009/09/25 73 73 68 70 862,200
2009/09/24 80 80 71 73 1,568,200
2009/09/18 75 80 70 79 2,065,500
2009/09/17 86 88 76 77 3,409,400
2009/09/16 92 94 85 86 1,929,300
2009/09/15 100 103 90 92 2,200,200
2009/09/14 106 114 100 101 2,876,800
2009/09/11 111 116 101 106 7,296,700
2009/09/10 105 128 102 108 20,246,700
2009/09/09 97 99 94 98 899,200
2009/09/08 98 98 94 96 719,500
2009/09/07 95 99 93 97 1,693,600
2009/09/04 96 98 90 92 789,700
2009/09/03 90 90 85 88 360,400
2009/09/02 89 92 88 91 224,200
2009/09/01 91 91 88 89 294,700
2009/08/31 95 95 91 91 103,900
2009/08/28 96 97 93 95 363,500
2009/08/27 96 98 94 98 312,700
2009/08/26 98 98 94 95 140,200
2009/08/25 91 93 90 93 194,900
2009/08/24 89 93 89 90 134,600
2009/08/21 91 92 89 91 56,400
2009/08/20 89 92 88 91 143,300
2009/08/19 93 93 89 91 201,800
2009/08/18 94 96 93 94 190,100
2009/08/17 95 97 95 97 216,000
2009/08/14 98 99 95 95 190,100
2009/08/13 96 99 96 98 186,900
2009/08/12 102 102 95 99 565,000
2009/08/11 108 108 99 102 1,457,200
2009/08/10 91 94 90 93 617,200
2009/08/07 94 94 89 91 435,200
2009/08/06 91 92 89 91 111,700
2009/08/05 93 93 89 89 211,500
2009/08/04 90 97 87 90 1,404,600
2009/08/03 85 87 83 87 284,400
2009/07/31 86 91 82 85 1,199,100
2009/07/30 86 87 85 86 36,700
2009/07/29 85 88 85 88 103,500
2009/07/28 88 89 85 88 258,800
2009/07/27 89 90 86 89 145,000
2009/07/24 91 91 87 89 71,700
2009/07/23 90 91 86 91 136,200
2009/07/22 90 91 88 90 238,100
2009/07/21 95 96 89 92 233,500
2009/07/17 101 101 92 93 103,000
2009/07/16 90 100 89 99 340,200
2009/07/15 86 99 82 95 670,800
2009/07/14 100 102 92 92 211,400
2009/07/13 98 101 89 100 299,600
2009/07/10 98 100 92 96 312,100
2009/07/09 102 108 99 100 315,500
2009/07/08 110 111 104 105 293,700
2009/07/07 102 122 100 114 1,336,100
2009/07/06 111 113 101 103 324,100
2009/07/06 1 -> 100.00 分割
2009/06/29 10,650 11,980 10,500 11,180 7,533
2009/06/26 10,500 10,540 10,100 10,450 4,636
2009/06/25 10,200 10,450 10,000 10,400 5,431
2009/06/24 10,510 10,660 10,070 10,490 4,730
2009/06/23 10,050 10,590 9,800 10,500 6,716
2009/06/22 10,670 11,220 9,630 10,040 9,360
2009/06/19 10,250 10,470 10,250 10,470 10,170
2009/06/18 9,210 9,620 9,200 9,470 1,974
2009/06/17 9,100 9,500 9,010 9,200 1,253
2009/06/16 9,550 9,800 8,620 9,400 3,739
2009/06/15 9,980 10,100 9,600 9,600 2,090
2009/06/12 10,010 10,300 9,590 9,900 1,931
2009/06/11 10,040 10,500 9,500 9,970 4,837
2009/06/10 9,210 9,990 9,150 9,980 6,075
2009/06/09 9,110 9,300 9,000 9,010 1,058
2009/06/08 9,000 9,360 8,900 9,350 2,082
2009/06/05 8,790 9,200 8,790 9,090 1,247
2009/06/04 8,940 9,140 8,810 9,090 4,580
2009/06/03 9,250 9,500 8,740 9,340 2,682
2009/06/02 10,060 10,060 9,210 9,550 2,509
2009/06/01 9,490 9,910 9,300 9,760 2,533
2009/05/29 10,260 10,560 10,010 10,290 2,061
2009/05/28 10,590 10,590 10,300 10,420 1,000
2009/05/27 10,740 10,850 10,310 10,600 3,081
2009/05/26 10,700 10,700 9,800 10,600 1,734
2009/05/25 10,710 10,710 10,100 10,610 1,129
2009/05/22 10,630 10,630 10,300 10,510 706
2009/05/21 11,000 11,000 10,450 10,660 1,294
2009/05/20 11,300 11,330 11,000 11,180 3,515
2009/05/19 11,010 11,490 10,840 11,250 2,584
2009/05/18 10,960 11,000 10,500 10,810 1,915
2009/05/15 10,380 11,500 10,210 10,960 2,932
2009/05/14 11,000 11,000 10,490 10,580 2,112
2009/05/13 11,100 11,150 10,280 10,600 3,281
2009/05/12 12,000 12,250 11,000 11,650 4,328
2009/05/11 11,740 12,600 11,700 12,350 4,410
2009/05/08 10,710 11,240 10,100 11,240 5,817
2009/05/07 10,150 10,150 9,750 10,110 7,147
2009/05/01 8,780 9,160 8,480 9,150 3,001
2009/04/30 8,200 9,000 8,020 8,180 1,509
2009/04/28 8,500 9,300 8,300 8,420 3,636
2009/04/27 8,400 8,500 8,160 8,300 767
2009/04/24 8,500 8,500 8,190 8,200 632
2009/04/23 8,500 8,620 8,120 8,250 1,440
2009/04/22 9,070 9,600 8,550 8,830 1,819
2009/04/21 8,420 9,050 8,300 8,970 2,369
2009/04/20 10,200 10,990 8,490 8,720 5,086
2009/04/17 11,740 12,180 10,010 10,400 8,992
2009/04/16 10,740 10,740 10,050 10,740 4,311
2009/04/15 9,740 9,740 9,740 9,740 1,434
2009/04/14 8,250 8,740 7,200 8,740 4,777
2009/04/13 7,000 7,740 6,790 7,740 4,915
2009/04/10 7,000 7,190 6,450 6,750 4,325
2009/04/09 5,500 6,490 5,490 6,490 3,948
2009/04/08 5,500 5,500 5,210 5,490 2,118
2009/04/07 5,590 5,990 5,590 5,800 1,216
2009/04/06 6,050 6,160 5,690 6,090 2,265
2009/04/03 6,790 6,790 5,810 6,050 3,276
2009/04/02 6,780 7,000 6,410 6,600 2,266
2009/04/01 5,920 6,550 5,650 6,280 2,099
2009/03/31 5,590 7,270 5,510 6,520 5,862
2009/03/30 6,490 6,490 6,400 6,490 2,224
2009/03/27 5,490 5,490 5,490 5,490 787
2009/03/26 4,990 4,990 4,990 4,990 967
2009/03/25 4,400 4,590 4,350 4,490 1,273
2009/03/24 4,450 4,450 4,300 4,320 1,440
2009/03/23 4,200 4,280 4,060 4,200 1,314
2009/03/19 4,870 4,870 4,190 4,300 3,325
2009/03/18 4,670 4,670 4,670 4,670 208
2009/03/17 3,650 4,170 3,600 4,170 1,812
2009/03/16 4,010 4,190 3,440 3,690 3,576
2009/03/13 4,170 4,210 3,900 3,900 1,968
2009/03/12 4,440 4,650 4,050 4,050 1,558
2009/03/11 4,700 4,750 4,060 4,450 2,847
2009/03/10 4,920 4,970 4,380 4,550 2,291
2009/03/09 5,940 5,940 5,000 5,220 2,411
2009/03/06 6,600 6,600 5,300 6,000 5,774
2009/03/05 5,900 6,000 5,600 6,000 6,946
2009/03/04 4,260 5,000 4,260 5,000 10,080
2009/03/03 4,760 4,760 4,760 4,760 160
2009/03/02 5,760 5,760 5,760 5,760 399
2009/02/27 6,760 6,760 6,760 6,760 514
2009/02/26 7,600 7,870 7,600 7,760 1,826
2009/02/25 8,000 8,400 7,620 8,000 1,684
2009/02/24 8,500 8,920 8,500 8,500 2,004
2009/02/23 10,350 10,800 10,000 10,450 2,020
2009/02/20 10,710 10,770 10,440 10,440 1,040
2009/02/19 10,540 10,900 10,320 10,690 852
2009/02/18 11,000 11,000 10,300 10,530 1,859
2009/02/17 11,400 12,000 11,100 11,230 1,190
2009/02/16 11,100 12,180 11,000 11,900 1,027
2009/02/13 10,000 10,800 9,960 10,800 1,794
2009/02/12 10,070 10,550 9,870 9,870 4,444
2009/02/10 12,490 12,570 11,720 11,870 2,126
2009/02/09 13,610 13,700 12,210 13,000 2,107
2009/02/06 14,400 15,350 13,510 14,100 3,374
2009/02/05 17,000 17,000 15,400 15,400 3,060
2009/02/04 15,990 17,000 15,500 16,000 1,677
2009/02/03 14,700 16,000 14,500 16,000 1,596
2009/02/02 15,600 15,600 14,000 14,430 1,217
2009/01/30 15,310 16,300 15,300 15,530 994
2009/01/29 16,800 16,810 15,010 15,110 2,696
2009/01/28 15,510 17,160 15,510 17,000 3,888
2009/01/27 14,200 15,250 14,150 15,160 2,095
2009/01/26 13,700 14,180 13,500 14,000 1,208
2009/01/23 13,460 13,800 13,400 13,690 693
2009/01/22 13,650 13,800 13,380 13,570 542
2009/01/21 13,560 13,840 13,200 13,800 728
2009/01/20 12,850 13,900 12,820 13,360 1,995
2009/01/19 13,030 13,190 12,700 12,820 620
2009/01/16 12,550 13,000 12,450 12,830 427
2009/01/15 12,510 13,000 12,210 12,750 823
2009/01/14 12,600 12,950 12,200 12,950 505
2009/01/13 12,490 12,980 12,290 12,700 492
2009/01/09 12,810 13,500 12,700 13,000 1,518
2009/01/08 13,200 13,700 12,870 13,090 865
2009/01/07 13,600 13,950 13,000 13,800 2,763
2009/01/06 13,400 13,960 13,130 13,690 1,049
2009/01/05 13,300 13,600 12,910 13,130 834

このページの先頭へ