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
2012/12/28 5 5 4 5 7,871,000
2012/12/27 4 5 3 4 41,919,000
2012/12/26 4 4 3 4 4,089,400
2012/12/25 3 4 3 3 4,028,700
2012/12/21 4 4 3 3 12,090,200
2012/12/20 4 4 3 4 8,603,600
2012/12/19 4 5 3 3 24,767,900
2012/12/18 4 5 3 4 27,965,700
2012/12/17 3 4 2 4 35,853,100
2012/12/14 2 3 2 3 7,016,800
2012/12/13 2 3 2 2 4,485,300
2012/12/12 3 3 2 2 5,100,600
2012/12/11 3 3 2 2 6,126,400
2012/12/10 2 3 2 2 12,402,000
2012/12/07 2 3 2 2 25,741,200
2012/12/06 2 3 1 2 89,177,400
2012/12/05 7 8 2 3 60,160,900
2012/12/04 7 8 7 7 835,500
2012/12/03 8 8 7 7 778,600
2012/11/30 8 8 7 8 935,600
2012/11/29 8 8 7 8 767,400
2012/11/28 8 8 7 7 6,570,000
2012/11/27 8 9 8 8 774,000
2012/11/26 9 9 8 8 2,826,800
2012/11/22 7 9 7 9 10,953,400
2012/11/21 7 8 7 7 718,100
2012/11/20 8 8 7 8 1,064,800
2012/11/19 8 8 7 8 1,280,800
2012/11/16 7 8 6 8 5,534,700
2012/11/15 7 7 6 7 974,600
2012/11/14 7 7 6 7 2,090,800
2012/11/13 7 8 6 6 10,557,200
2012/11/12 7 8 7 7 1,086,500
2012/11/09 7 8 7 7 1,028,700
2012/11/08 7 8 7 7 809,300
2012/11/07 7 8 7 7 595,000
2012/11/06 8 8 7 8 1,775,300
2012/11/05 8 8 7 7 2,149,800
2012/11/02 8 9 7 7 8,345,500
2012/11/01 8 9 8 8 9,081,000
2012/10/31 8 9 8 8 2,164,800
2012/10/30 8 9 8 8 968,100
2012/10/29 9 9 8 8 1,400,900
2012/10/26 9 9 8 8 1,200,800
2012/10/25 9 9 8 9 1,419,600
2012/10/24 9 9 8 8 727,100
2012/10/23 9 9 8 9 541,700
2012/10/22 9 9 8 9 1,092,600
2012/10/19 8 9 8 9 648,600
2012/10/18 8 9 8 8 1,545,400
2012/10/17 9 9 8 8 1,113,800
2012/10/16 8 9 8 9 2,875,300
2012/10/15 10 10 8 8 9,519,300
2012/10/12 9 10 9 9 3,850,500
2012/10/11 10 11 10 10 1,225,100
2012/10/10 10 11 10 11 1,097,800
2012/10/09 10 11 10 10 1,458,500
2012/10/05 10 11 9 10 1,496,900
2012/10/04 10 10 9 10 1,733,700
2012/10/03 10 11 10 10 2,669,500
2012/10/02 10 11 10 10 1,043,100
2012/10/01 10 11 10 10 454,400
2012/09/28 10 11 10 10 724,400
2012/09/27 10 11 9 11 836,000
2012/09/26 10 11 9 10 1,417,200
2012/09/25 10 11 10 10 804,100
2012/09/24 10 11 9 10 2,049,300
2012/09/21 10 11 9 11 3,941,600
2012/09/20 11 11 10 10 1,023,700
2012/09/19 10 11 10 10 1,233,400
2012/09/18 10 11 10 11 1,751,400
2012/09/14 9 11 9 11 5,142,400
2012/09/13 9 10 9 9 332,200
2012/09/12 9 10 9 9 400,300
2012/09/11 9 10 9 9 262,000
2012/09/10 10 10 9 10 570,000
2012/09/07 10 10 9 9 746,800
2012/09/06 9 10 9 9 577,300
2012/09/05 10 10 9 9 448,200
2012/09/04 10 10 9 10 738,600
2012/09/03 10 10 9 10 478,300
2012/08/31 10 10 9 10 950,000
2012/08/30 10 11 9 10 1,555,900
2012/08/29 10 11 9 10 3,012,500
2012/08/28 10 11 9 10 3,583,600
2012/08/27 10 10 9 9 585,800
2012/08/24 10 10 9 10 242,400
2012/08/23 10 10 9 10 797,000
2012/08/22 10 10 9 10 642,700
2012/08/21 9 10 9 10 556,900
2012/08/20 11 11 9 10 1,942,000
2012/08/17 10 11 10 10 676,600
2012/08/16 10 11 9 10 1,642,800
2012/08/15 9 10 9 10 305,000
2012/08/14 10 10 9 10 410,800
2012/08/13 10 10 9 10 997,200
2012/08/10 10 11 9 10 2,525,200
2012/08/09 10 11 10 10 963,400
2012/08/08 10 11 10 10 4,232,300
2012/08/07 10 10 9 9 640,500
2012/08/06 10 10 9 10 576,800
2012/08/03 10 10 9 10 797,700
2012/08/02 10 10 9 10 322,200
2012/08/01 10 10 9 10 1,114,200
2012/07/31 10 11 10 10 234,700
2012/07/30 10 11 10 10 416,000
2012/07/27 10 11 9 10 2,557,800
2012/07/26 10 10 9 10 1,135,200
2012/07/25 10 11 9 10 5,824,400
2012/07/24 10 11 10 10 608,200
2012/07/23 10 11 10 10 560,800
2012/07/20 11 11 10 11 515,400
2012/07/19 11 12 10 11 2,921,700
2012/07/18 11 12 11 11 1,585,500
2012/07/17 12 13 11 12 3,791,700
2012/07/13 12 13 12 12 5,945,300
2012/07/12 11 12 11 12 273,100
2012/07/11 12 12 11 12 652,500
2012/07/10 12 12 11 12 1,016,900
2012/07/09 12 12 11 12 6,911,100
2012/07/06 11 12 11 12 2,393,800
2012/07/05 12 12 11 12 559,700
2012/07/04 11 12 11 12 452,600
2012/07/03 12 12 11 11 1,914,300
2012/07/02 11 12 10 12 3,189,100
2012/06/29 11 11 10 11 2,601,300
2012/06/28 11 11 10 10 596,700
2012/06/27 11 11 10 10 179,900
2012/06/26 11 11 10 11 315,500
2012/06/25 10 11 10 10 632,300
2012/06/22 11 11 10 10 284,000
2012/06/21 10 11 10 11 415,300
2012/06/20 11 11 10 11 591,800
2012/06/19 11 11 10 10 214,900
2012/06/18 10 11 10 10 3,390,900
2012/06/15 10 11 10 10 772,800
2012/06/14 10 11 10 11 627,500
2012/06/13 10 11 10 10 679,800
2012/06/12 11 11 10 11 609,400
2012/06/11 10 11 10 11 678,300
2012/06/08 10 11 10 10 318,000
2012/06/07 10 11 10 11 708,100
2012/06/06 10 11 10 10 4,903,300
2012/06/05 9 10 9 10 862,400
2012/06/04 10 10 9 9 7,038,900
2012/06/01 10 11 10 10 1,629,700
2012/05/31 10 11 10 10 1,871,600
2012/05/30 10 11 10 10 384,500
2012/05/29 10 11 10 10 864,700
2012/05/28 10 11 10 10 913,500
2012/05/25 10 11 10 10 937,300
2012/05/24 10 11 10 10 996,000
2012/05/23 11 11 10 10 718,400
2012/05/22 10 11 10 10 730,000
2012/05/21 10 11 10 10 1,386,100
2012/05/18 10 11 10 10 1,994,600
2012/05/17 10 11 10 10 1,038,200
2012/05/16 11 11 10 10 1,059,100
2012/05/15 11 11 10 10 8,376,400
2012/05/14 11 12 11 11 2,867,500
2012/05/11 12 12 11 12 1,360,500
2012/05/10 12 12 11 12 1,351,200
2012/05/09 12 13 12 12 2,323,100
2012/05/08 12 13 12 12 1,097,600
2012/05/07 12 13 12 12 833,900
2012/05/02 12 13 11 13 3,183,600
2012/05/01 12 13 11 12 4,543,000
2012/04/27 12 13 12 12 1,525,200
2012/04/26 12 13 12 12 1,106,500
2012/04/25 12 13 12 12 1,626,300
2012/04/24 12 13 12 12 1,166,600
2012/04/23 13 13 12 12 1,083,100
2012/04/20 12 13 12 12 1,425,300
2012/04/19 13 13 12 12 1,541,200
2012/04/18 14 14 12 13 18,401,300
2012/04/17 13 14 12 14 7,175,000
2012/04/16 13 13 12 12 2,916,700
2012/04/13 14 14 12 13 6,184,100
2012/04/12 13 15 12 14 15,195,400
2012/04/11 12 13 12 12 815,200
2012/04/10 12 13 12 12 2,048,400
2012/04/09 12 13 12 12 3,657,000
2012/04/06 12 13 12 12 1,159,000
2012/04/05 12 13 12 12 848,200
2012/04/04 12 13 12 12 871,600
2012/04/03 13 13 12 12 587,500
2012/04/02 12 13 12 12 835,200
2012/03/30 13 13 12 12 529,200
2012/03/29 12 13 12 13 619,400
2012/03/28 12 13 12 12 784,500
2012/03/27 12 13 12 12 2,124,300
2012/03/26 13 13 12 12 1,436,000
2012/03/23 13 14 12 13 4,493,100
2012/03/22 13 13 12 13 1,144,200
2012/03/21 13 13 12 12 2,290,500
2012/03/19 13 14 12 13 3,114,300
2012/03/16 13 14 12 13 11,640,500
2012/03/15 14 14 13 13 2,437,200
2012/03/14 13 14 13 13 1,440,300
2012/03/13 13 14 13 13 4,209,400
2012/03/12 14 14 13 13 1,023,900
2012/03/09 14 14 13 13 942,400
2012/03/08 14 14 13 13 1,891,100
2012/03/07 14 14 13 14 721,700
2012/03/06 14 15 13 14 3,800,900
2012/03/05 14 14 13 14 855,100
2012/03/02 14 14 13 13 1,180,400
2012/03/01 13 14 13 13 1,250,300
2012/02/29 14 15 13 14 3,924,200
2012/02/28 14 15 13 14 10,437,500
2012/02/27 15 15 14 15 2,433,600
2012/02/24 15 15 14 15 1,323,900
2012/02/23 15 16 14 15 7,615,400
2012/02/22 15 16 14 15 5,390,500
2012/02/21 15 16 14 15 6,816,700
2012/02/20 15 16 14 14 15,353,200
2012/02/17 14 16 13 15 24,766,500
2012/02/16 13 14 13 13 899,100
2012/02/15 14 14 13 13 2,117,400
2012/02/14 13 14 13 13 940,200
2012/02/13 14 14 13 13 1,836,000
2012/02/10 14 14 13 14 1,752,400
2012/02/09 13 14 13 14 2,704,200
2012/02/08 13 14 13 13 2,323,700
2012/02/07 13 14 13 13 1,025,400
2012/02/06 13 14 13 14 2,813,500
2012/02/03 13 14 13 13 3,857,100
2012/02/02 14 14 13 14 1,366,400
2012/02/01 14 15 13 14 1,955,400
2012/01/31 14 15 13 14 5,797,200
2012/01/30 14 15 14 15 1,567,300
2012/01/27 14 15 13 15 10,283,800
2012/01/26 15 16 14 14 4,794,300
2012/01/25 14 15 13 15 11,680,400
2012/01/24 13 14 13 13 2,807,200
2012/01/23 13 14 13 13 3,961,300
2012/01/20 13 14 13 13 5,462,500
2012/01/19 13 14 13 13 2,490,300
2012/01/18 14 14 13 13 3,178,200
2012/01/17 14 14 13 13 2,690,400
2012/01/16 13 14 12 14 17,561,100
2012/01/13 15 16 15 16 1,773,500
2012/01/12 15 16 15 15 1,942,500
2012/01/11 15 16 15 16 2,157,000
2012/01/10 15 16 14 15 3,689,700
2012/01/06 15 16 14 15 5,436,400
2012/01/05 16 16 15 15 1,218,800
2012/01/04 16 16 14 16 10,452,500

このページの先頭へ