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
2010/12/30 22 23 21 21 300,800
2010/12/29 22 23 21 22 650,400
2010/12/28 22 23 21 23 1,100,200
2010/12/27 23 23 22 22 849,800
2010/12/24 23 24 22 22 1,178,400
2010/12/22 23 24 23 23 600,000
2010/12/21 23 24 22 23 1,752,200
2010/12/20 24 24 23 23 731,100
2010/12/17 24 25 23 24 1,211,500
2010/12/16 25 26 23 24 8,512,200
2010/12/15 23 26 22 25 13,751,100
2010/12/14 22 23 22 23 883,700
2010/12/13 22 23 21 23 943,500
2010/12/10 22 23 21 22 1,534,300
2010/12/09 22 23 21 22 760,500
2010/12/08 23 23 21 22 3,075,800
2010/12/07 21 23 21 23 4,533,800
2010/12/06 21 22 20 22 655,000
2010/12/03 22 22 20 20 921,600
2010/12/02 21 22 21 21 656,200
2010/12/01 21 22 21 21 512,200
2010/11/30 22 22 20 21 1,745,400
2010/11/29 22 23 21 22 2,566,000
2010/11/26 23 24 21 22 4,585,500
2010/11/25 24 24 20 22 7,260,600
2010/11/24 21 25 20 24 12,468,200
2010/11/22 17 21 16 21 7,605,400
2010/11/19 16 17 15 16 2,393,800
2010/11/18 16 16 15 15 383,100
2010/11/17 16 16 15 15 864,200
2010/11/16 15 16 15 16 404,300
2010/11/15 16 16 15 15 351,200
2010/11/12 16 17 15 16 1,527,600
2010/11/11 16 16 15 15 188,300
2010/11/10 16 17 15 15 911,600
2010/11/09 15 17 15 16 1,003,800
2010/11/08 15 16 15 16 382,800
2010/11/05 15 16 14 15 1,062,200
2010/11/04 14 15 14 14 603,800
2010/11/02 16 16 14 15 1,339,000
2010/11/01 16 17 15 15 551,400
2010/10/29 17 17 16 16 166,000
2010/10/28 16 17 15 17 737,500
2010/10/27 16 17 15 16 642,200
2010/10/26 17 17 15 17 1,002,300
2010/10/25 17 17 15 16 1,159,100
2010/10/22 18 20 17 17 2,852,800
2010/10/21 17 20 17 19 3,401,400
2010/10/20 13 17 13 16 4,333,900
2010/10/19 17 17 14 14 6,079,900
2010/10/18 21 21 18 18 3,059,200
2010/10/15 22 22 21 21 765,400
2010/10/14 21 23 21 22 972,100
2010/10/13 21 22 21 21 307,600
2010/10/12 21 22 21 21 407,000
2010/10/08 22 22 21 21 364,400
2010/10/07 22 22 21 22 327,200
2010/10/06 21 22 20 21 704,000
2010/10/05 21 22 20 21 1,489,500
2010/10/04 22 22 21 21 370,600
2010/10/01 22 23 21 22 705,600
2010/09/30 22 23 22 22 648,900
2010/09/29 22 23 21 22 1,190,300
2010/09/28 24 24 22 22 1,546,200
2010/09/27 24 25 23 23 1,919,200
2010/09/24 22 23 21 23 1,983,900
2010/09/22 21 22 21 22 273,200
2010/09/21 22 23 21 21 1,221,200
2010/09/17 22 22 21 22 2,180,800
2010/09/16 22 23 21 21 1,537,600
2010/09/15 24 24 21 22 4,753,900
2010/09/14 22 26 22 23 7,130,300
2010/09/13 23 24 22 22 2,447,400
2010/09/10 23 24 23 23 339,100
2010/09/09 24 24 23 23 540,900
2010/09/08 24 24 23 23 181,600
2010/09/07 24 25 23 23 719,600
2010/09/06 24 25 23 23 1,155,100
2010/09/03 24 25 24 24 692,100
2010/09/02 24 25 23 23 1,740,300
2010/09/01 24 25 23 23 1,218,200
2010/08/31 25 25 24 24 750,400
2010/08/30 26 26 25 25 1,729,100
2010/08/27 26 27 24 25 4,171,600
2010/08/26 26 27 26 26 1,361,500
2010/08/25 26 27 26 26 379,300
2010/08/24 27 27 26 26 1,716,100
2010/08/23 28 28 27 27 303,200
2010/08/20 28 29 27 27 1,718,500
2010/08/19 28 30 28 28 1,276,300
2010/08/18 28 29 27 29 1,776,400
2010/08/17 28 28 27 27 189,300
2010/08/16 27 28 26 27 668,800
2010/08/13 27 28 26 26 1,708,600
2010/08/12 27 28 27 28 404,000
2010/08/11 28 29 27 28 1,025,700
2010/08/10 29 29 28 28 268,700
2010/08/09 29 29 28 28 226,500
2010/08/06 29 30 28 29 1,345,800
2010/08/05 29 30 28 29 1,491,800
2010/08/04 30 30 29 29 130,200
2010/08/03 31 31 30 31 260,400
2010/08/02 30 31 29 31 337,100
2010/07/30 29 31 29 31 435,900
2010/07/29 30 30 29 29 325,900
2010/07/28 30 31 29 29 342,800
2010/07/27 30 31 29 30 905,400
2010/07/26 28 30 28 29 620,200
2010/07/23 28 29 27 28 735,400
2010/07/22 29 29 27 27 985,100
2010/07/21 31 31 29 29 889,800
2010/07/20 32 32 30 30 480,700
2010/07/16 34 35 31 32 3,523,900
2010/07/15 32 32 30 31 686,700
2010/07/14 30 32 30 32 1,196,600
2010/07/13 30 31 29 30 120,300
2010/07/12 30 31 29 29 182,400
2010/07/09 30 31 30 30 532,300
2010/07/08 30 31 30 31 747,900
2010/07/07 31 31 30 31 221,800
2010/07/06 31 31 30 31 153,800
2010/07/05 30 31 30 31 226,000
2010/07/02 29 31 29 30 506,900
2010/07/01 30 31 29 30 572,400
2010/06/30 30 31 29 30 728,700
2010/06/29 29 31 29 31 777,800
2010/06/28 31 31 28 29 903,700
2010/06/25 32 32 30 30 787,400
2010/06/24 33 33 32 32 699,200
2010/06/23 35 36 32 33 2,369,100
2010/06/22 33 36 33 35 2,561,200
2010/06/21 35 36 33 34 2,778,400
2010/06/18 30 37 29 36 7,672,400
2010/06/17 30 30 29 29 261,600
2010/06/16 30 31 29 29 1,988,800
2010/06/15 29 30 28 30 411,100
2010/06/14 29 30 28 29 1,171,900
2010/06/11 29 29 28 29 296,600
2010/06/10 28 29 27 29 334,400
2010/06/09 28 29 27 28 938,500
2010/06/08 27 28 27 27 225,700
2010/06/07 28 28 27 27 696,700
2010/06/04 29 29 28 28 433,900
2010/06/03 28 29 27 29 378,800
2010/06/02 28 29 27 27 590,900
2010/06/01 29 29 27 28 550,200
2010/05/31 28 29 28 28 358,900
2010/05/28 28 30 28 28 825,200
2010/05/27 27 28 26 28 460,400
2010/05/26 26 27 25 26 818,400
2010/05/25 28 28 26 26 806,700
2010/05/24 28 29 27 27 694,000
2010/05/21 26 29 25 28 1,605,100
2010/05/20 27 28 26 26 1,675,700
2010/05/19 27 29 27 28 834,400
2010/05/18 29 30 27 29 2,136,200
2010/05/17 32 32 28 28 2,374,900
2010/05/14 33 34 32 32 1,315,300
2010/05/13 34 34 33 34 346,400
2010/05/12 34 36 33 34 969,900
2010/05/11 35 37 35 35 1,334,800
2010/05/10 34 35 33 35 856,400
2010/05/07 33 35 31 34 3,380,900
2010/05/06 38 38 36 37 1,466,400
2010/04/30 40 40 39 39 778,200
2010/04/28 40 40 38 39 1,232,500
2010/04/27 40 40 39 40 1,028,500
2010/04/26 39 41 39 41 2,132,400
2010/04/23 39 40 38 39 946,200
2010/04/22 39 40 38 39 1,731,900
2010/04/21 40 41 39 39 3,404,700
2010/04/20 41 42 40 40 1,882,100
2010/04/19 43 44 40 40 4,514,800
2010/04/16 41 44 41 43 7,498,900
2010/04/15 42 43 40 40 3,433,600
2010/04/14 43 43 41 42 4,056,300
2010/04/13 39 44 39 43 8,002,900
2010/04/12 39 40 36 38 4,251,100
2010/04/09 41 41 39 39 1,427,700
2010/04/08 40 42 40 40 1,947,100
2010/04/07 41 42 39 40 2,779,500
2010/04/06 44 45 40 42 7,244,800
2010/04/05 38 44 38 43 12,048,500
2010/04/02 39 39 36 37 7,992,100
2010/04/01 44 49 39 40 20,934,300
2010/03/31 32 40 31 40 21,367,400
2010/03/30 27 33 27 30 15,484,100
2010/03/29 26 27 26 26 1,223,300
2010/03/26 26 26 25 25 702,700
2010/03/25 26 27 25 25 2,087,000
2010/03/24 26 26 24 26 3,040,400
2010/03/23 26 26 25 25 793,400
2010/03/19 26 27 25 25 1,206,300
2010/03/18 27 28 25 27 6,040,900
2010/03/17 26 27 26 26 934,000
2010/03/16 27 27 26 27 1,258,700
2010/03/15 26 27 25 26 1,162,900
2010/03/12 27 27 25 26 2,350,500
2010/03/11 29 31 27 27 12,964,700
2010/03/10 26 27 25 27 591,900
2010/03/09 26 27 25 26 927,200
2010/03/08 26 27 25 27 2,239,800
2010/03/05 27 27 26 26 401,200
2010/03/04 28 28 26 26 2,160,100
2010/03/03 29 29 27 27 2,715,200
2010/03/02 29 31 28 30 1,863,900
2010/03/01 29 29 28 29 239,800
2010/02/26 28 29 28 29 217,000
2010/02/25 30 30 28 28 643,600
2010/02/24 29 30 29 29 620,400
2010/02/23 29 31 29 29 1,521,900
2010/02/22 28 30 28 29 996,300
2010/02/19 27 31 27 27 3,170,000
2010/02/18 27 28 26 27 770,500
2010/02/17 27 28 26 27 1,318,000
2010/02/16 27 28 26 27 1,072,300
2010/02/15 30 31 26 26 3,525,100
2010/02/12 31 32 30 31 355,200
2010/02/10 31 32 30 30 481,200
2010/02/09 31 33 30 30 1,237,600
2010/02/08 34 35 30 31 1,282,300
2010/02/05 35 35 34 34 860,300
2010/02/04 36 38 36 36 468,300
2010/02/03 36 37 35 36 313,500
2010/02/02 37 37 36 37 129,300
2010/02/01 37 38 36 37 599,800
2010/01/29 38 39 37 38 208,500
2010/01/28 38 39 37 39 272,500
2010/01/27 37 38 37 37 198,700
2010/01/26 38 39 37 37 384,300
2010/01/25 38 38 37 38 523,000
2010/01/22 39 39 37 39 586,900
2010/01/21 39 40 39 39 378,100
2010/01/20 40 40 38 38 735,000
2010/01/19 41 41 39 40 591,400
2010/01/18 41 41 40 40 175,400
2010/01/15 41 42 40 40 834,500
2010/01/14 41 42 40 41 1,011,600
2010/01/13 44 45 43 44 560,200
2010/01/12 43 46 43 44 1,944,900
2010/01/08 42 43 41 43 378,400
2010/01/07 41 43 41 43 294,600
2010/01/06 42 42 41 42 398,200
2010/01/05 44 44 41 43 735,700
2010/01/04 41 43 40 43 501,300

このページの先頭へ