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
2011/12/30 15 16 14 16 3,036,000
2011/12/29 15 15 14 14 1,777,800
2011/12/28 15 16 15 15 4,634,500
2011/12/27 15 16 14 15 4,078,600
2011/12/26 15 16 15 15 7,431,500
2011/12/22 14 16 14 15 7,891,100
2011/12/21 15 15 14 14 1,236,200
2011/12/20 14 15 13 15 3,427,300
2011/12/19 14 15 13 14 6,519,000
2011/12/16 14 15 14 14 8,034,900
2011/12/15 14 15 14 14 2,154,700
2011/12/14 14 15 14 14 2,777,000
2011/12/13 15 16 14 14 11,083,500
2011/12/12 15 16 14 15 12,242,300
2011/12/09 15 16 14 15 11,165,300
2011/12/08 15 16 15 15 8,016,600
2011/12/07 15 16 15 15 2,655,800
2011/12/06 17 18 15 15 19,938,700
2011/12/05 16 17 15 17 1,429,100
2011/12/02 16 17 15 16 8,224,300
2011/12/01 16 17 15 16 9,717,100
2011/11/30 17 17 15 16 17,371,200
2011/11/29 15 18 15 17 25,634,600
2011/11/28 14 15 13 14 7,229,800
2011/11/25 15 15 14 14 2,553,700
2011/11/24 14 15 14 14 3,146,000
2011/11/22 15 15 14 14 4,462,800
2011/11/21 15 16 14 15 7,174,800
2011/11/18 16 16 15 15 3,899,500
2011/11/17 15 16 15 15 3,951,400
2011/11/16 16 17 15 16 9,549,500
2011/11/15 18 19 16 16 17,199,800
2011/11/14 15 18 15 18 26,386,900
2011/11/11 15 16 14 15 25,722,600
2011/11/10 15 16 14 15 23,041,100
2011/11/09 16 16 15 16 13,159,600
2011/11/08 19 20 15 16 44,782,800
2011/11/07 19 20 18 19 39,919,700
2011/11/04 21 22 19 20 14,461,800
2011/11/02 22 23 20 22 22,488,400
2011/11/01 21 23 20 22 24,943,900
2011/10/31 20 22 20 21 22,232,100
2011/10/28 22 23 20 21 28,550,300
2011/10/27 26 26 23 23 22,708,500
2011/10/26 24 27 22 26 41,634,200
2011/10/25 27 28 24 25 33,560,600
2011/10/24 29 32 26 27 73,337,300
2011/10/21 27 30 25 27 44,911,700
2011/10/20 31 32 26 27 82,896,100
2011/10/19 24 29 22 29 69,669,800
2011/10/18 24 25 20 23 50,407,700
2011/10/17 25 33 20 22 135,408,100
2011/10/14 18 23 17 22 58,916,000
2011/10/13 14 17 14 16 35,522,500
2011/10/12 13 14 12 13 10,539,200
2011/10/11 12 13 12 12 990,300
2011/10/07 12 13 11 13 1,401,700
2011/10/06 12 13 11 12 3,470,500
2011/10/05 13 13 12 13 534,800
2011/10/04 12 13 12 12 540,800
2011/10/03 12 13 12 12 1,967,800
2011/09/30 12 13 12 12 424,800
2011/09/29 12 13 11 13 3,376,900
2011/09/28 13 13 11 11 2,404,900
2011/09/27 12 13 11 12 2,635,300
2011/09/26 12 13 12 12 2,947,600
2011/09/22 13 14 12 12 3,314,000
2011/09/21 13 14 13 13 3,708,100
2011/09/20 14 14 13 13 633,700
2011/09/16 13 14 13 14 810,400
2011/09/15 13 14 13 13 944,700
2011/09/14 14 14 13 14 2,606,300
2011/09/13 14 14 13 14 823,400
2011/09/12 13 14 13 14 657,600
2011/09/09 14 15 13 14 4,015,600
2011/09/08 14 14 13 14 1,762,700
2011/09/07 15 15 13 14 10,169,200
2011/09/06 15 17 14 15 22,022,500
2011/09/05 14 15 13 14 3,112,400
2011/09/02 15 15 14 14 8,576,000
2011/09/01 15 16 14 16 1,199,300
2011/08/31 15 16 15 15 2,536,400
2011/08/30 15 16 13 16 5,729,500
2011/08/29 14 15 13 15 6,012,100
2011/08/26 14 15 13 13 6,135,000
2011/08/25 15 15 14 14 2,308,700
2011/08/24 16 16 14 14 2,036,300
2011/08/23 15 16 14 16 1,050,200
2011/08/22 16 16 14 16 1,994,300
2011/08/19 15 16 15 16 233,000
2011/08/18 16 17 16 16 1,264,900
2011/08/17 17 17 16 16 335,600
2011/08/16 17 17 16 16 103,800
2011/08/15 16 17 16 17 130,500
2011/08/12 17 17 16 17 250,000
2011/08/11 17 18 16 17 1,159,700
2011/08/10 16 17 16 16 617,500
2011/08/09 15 16 15 15 700,100
2011/08/08 16 17 16 16 1,345,500
2011/08/05 16 17 16 16 957,200
2011/08/04 16 17 16 16 266,200
2011/08/03 17 18 16 16 386,300
2011/08/02 17 18 17 17 164,800
2011/08/01 17 18 16 17 315,600
2011/07/29 17 18 16 16 459,800
2011/07/28 18 18 17 17 1,756,600
2011/07/27 18 18 17 17 578,200
2011/07/26 18 19 17 17 474,600
2011/07/25 19 19 17 17 253,500
2011/07/22 18 19 17 18 947,400
2011/07/21 18 19 17 18 2,205,500
2011/07/20 19 19 18 18 388,200
2011/07/19 19 19 18 19 588,300
2011/07/15 19 19 18 19 416,100
2011/07/14 19 20 18 19 646,000
2011/07/13 18 20 18 19 1,153,900
2011/07/12 19 19 18 19 612,300
2011/07/11 19 20 18 19 807,400
2011/07/08 20 20 19 19 3,065,200
2011/07/07 20 21 19 20 2,825,100
2011/07/06 17 20 17 19 4,059,400
2011/07/05 18 19 16 17 4,162,200
2011/07/04 16 21 16 18 12,860,300
2011/07/01 17 17 16 16 423,900
2011/06/30 16 17 16 17 392,200
2011/06/29 15 17 15 16 901,300
2011/06/28 16 16 15 15 605,700
2011/06/27 16 16 15 16 222,600
2011/06/24 16 16 15 15 569,600
2011/06/23 16 17 15 16 1,947,200
2011/06/22 15 19 15 16 4,689,400
2011/06/21 15 16 15 15 194,000
2011/06/20 15 16 14 15 189,600
2011/06/17 15 16 14 14 604,900
2011/06/16 15 16 14 15 369,000
2011/06/15 15 16 15 15 383,100
2011/06/14 15 16 14 15 945,000
2011/06/13 14 15 14 15 515,000
2011/06/10 15 15 14 14 411,100
2011/06/09 15 15 14 15 316,800
2011/06/08 14 15 14 14 367,900
2011/06/07 15 15 14 15 120,600
2011/06/06 15 16 14 15 653,900
2011/06/03 16 16 15 15 211,000
2011/06/02 15 16 15 15 578,800
2011/06/01 15 16 15 15 251,500
2011/05/31 15 16 15 16 81,800
2011/05/30 15 16 15 15 211,800
2011/05/27 16 16 15 15 442,300
2011/05/26 16 16 15 16 488,000
2011/05/25 15 16 15 16 648,000
2011/05/24 15 15 14 15 946,300
2011/05/23 15 16 15 15 643,100
2011/05/20 15 16 15 15 356,800
2011/05/19 16 16 15 16 400,500
2011/05/18 16 16 15 16 198,600
2011/05/17 16 17 15 16 440,800
2011/05/16 16 17 16 16 575,900
2011/05/13 16 17 16 16 319,600
2011/05/12 16 17 16 16 129,000
2011/05/11 17 17 16 16 439,000
2011/05/10 16 17 16 16 240,900
2011/05/09 16 17 16 17 276,500
2011/05/06 16 17 16 17 384,900
2011/05/02 17 17 16 16 698,600
2011/04/28 16 17 15 17 747,200
2011/04/27 16 16 15 16 620,500
2011/04/26 16 17 16 16 323,000
2011/04/25 16 17 15 16 1,819,800
2011/04/22 17 17 16 16 456,100
2011/04/21 17 17 16 16 224,400
2011/04/20 17 17 16 16 470,700
2011/04/19 17 17 16 17 999,000
2011/04/18 17 18 17 17 237,500
2011/04/15 18 18 17 17 574,900
2011/04/14 18 19 18 19 964,000
2011/04/13 18 19 18 19 198,100
2011/04/12 18 19 18 18 204,800
2011/04/11 18 19 17 19 1,377,600
2011/04/08 17 18 17 18 163,600
2011/04/07 17 18 16 18 312,100
2011/04/06 17 17 16 17 675,100
2011/04/05 17 18 17 17 1,262,900
2011/04/04 17 18 17 17 531,200
2011/04/01 18 18 17 17 138,300
2011/03/31 17 18 17 18 442,900
2011/03/30 18 18 17 17 676,600
2011/03/29 17 18 17 17 687,200
2011/03/28 19 19 17 18 756,100
2011/03/25 18 19 17 18 992,700
2011/03/24 18 19 17 19 2,239,000
2011/03/23 19 19 18 18 2,052,500
2011/03/22 19 20 18 18 3,673,000
2011/03/18 16 18 15 18 3,626,000
2011/03/17 14 16 13 15 1,419,800
2011/03/16 12 17 12 14 4,818,600
2011/03/15 15 15 11 12 6,235,100
2011/03/14 17 17 12 16 5,013,700
2011/03/11 22 22 21 21 248,100
2011/03/10 22 22 21 22 124,500
2011/03/09 22 23 22 22 382,400
2011/03/08 22 23 21 22 619,200
2011/03/07 22 23 22 22 289,400
2011/03/04 22 23 21 23 1,009,600
2011/03/03 22 22 21 22 439,000
2011/03/02 22 23 21 21 1,110,200
2011/03/01 23 24 22 22 2,220,400
2011/02/28 22 23 21 21 1,390,200
2011/02/25 22 23 21 21 1,059,500
2011/02/24 25 29 21 22 16,950,200
2011/02/23 20 21 20 20 281,100
2011/02/22 21 21 20 20 356,300
2011/02/21 20 21 20 20 366,400
2011/02/18 20 21 19 20 1,132,600
2011/02/17 20 21 20 20 339,600
2011/02/16 20 20 19 20 1,287,200
2011/02/15 21 21 20 20 627,800
2011/02/14 20 21 20 20 530,400
2011/02/10 20 21 20 20 379,100
2011/02/09 21 21 20 20 315,300
2011/02/08 21 21 20 21 338,600
2011/02/07 21 22 21 21 1,354,300
2011/02/04 22 22 21 21 309,600
2011/02/03 21 22 21 22 563,400
2011/02/02 22 22 21 21 535,600
2011/02/01 21 22 21 21 111,400
2011/01/31 21 22 20 22 938,600
2011/01/28 21 22 21 21 278,700
2011/01/27 22 22 21 21 311,900
2011/01/26 21 22 21 21 378,700
2011/01/25 22 22 21 21 317,200
2011/01/24 22 22 21 22 662,300
2011/01/21 23 23 22 22 1,827,900
2011/01/20 23 24 22 23 1,886,000
2011/01/19 22 23 22 23 450,300
2011/01/18 23 23 22 22 1,116,400
2011/01/17 23 23 22 23 1,011,900
2011/01/14 22 23 21 23 2,361,500
2011/01/13 22 23 22 22 932,600
2011/01/12 22 23 22 22 1,007,900
2011/01/11 23 23 22 23 709,900
2011/01/07 24 24 22 23 597,200
2011/01/06 22 24 22 24 1,131,100
2011/01/05 21 23 21 23 1,009,400
2011/01/04 22 22 21 21 452,400

このページの先頭へ