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 |
---|---|---|---|---|---|
2013/12/30 | 16 | 16 | 15 | 16 | 3,076,200 |
2013/12/27 | 16 | 16 | 15 | 16 | 2,829,400 |
2013/12/26 | 14 | 16 | 14 | 15 | 14,338,500 |
2013/12/25 | 15 | 16 | 14 | 14 | 14,362,600 |
2013/12/24 | 15 | 16 | 15 | 15 | 4,226,700 |
2013/12/20 | 15 | 16 | 15 | 15 | 2,673,400 |
2013/12/19 | 16 | 17 | 15 | 15 | 7,165,300 |
2013/12/18 | 16 | 17 | 16 | 16 | 1,666,700 |
2013/12/17 | 16 | 17 | 16 | 16 | 1,647,300 |
2013/12/16 | 17 | 17 | 16 | 16 | 2,015,500 |
2013/12/13 | 16 | 17 | 16 | 16 | 1,321,700 |
2013/12/12 | 16 | 17 | 16 | 16 | 894,700 |
2013/12/11 | 16 | 17 | 16 | 16 | 694,900 |
2013/12/10 | 17 | 17 | 16 | 16 | 906,800 |
2013/12/09 | 17 | 17 | 16 | 17 | 2,691,700 |
2013/12/06 | 17 | 18 | 16 | 17 | 6,417,600 |
2013/12/05 | 17 | 18 | 17 | 17 | 2,113,600 |
2013/12/04 | 17 | 18 | 17 | 17 | 1,634,700 |
2013/12/03 | 18 | 18 | 17 | 17 | 681,000 |
2013/12/02 | 18 | 18 | 17 | 18 | 1,028,500 |
2013/11/29 | 17 | 18 | 16 | 18 | 5,124,600 |
2013/11/28 | 17 | 18 | 17 | 18 | 5,653,400 |
2013/11/27 | 17 | 18 | 17 | 17 | 2,941,100 |
2013/11/26 | 17 | 18 | 17 | 17 | 1,537,300 |
2013/11/25 | 18 | 18 | 17 | 17 | 1,062,800 |
2013/11/22 | 17 | 18 | 17 | 17 | 1,323,900 |
2013/11/21 | 18 | 18 | 17 | 17 | 826,500 |
2013/11/20 | 17 | 18 | 17 | 17 | 1,038,900 |
2013/11/19 | 18 | 18 | 17 | 18 | 1,381,400 |
2013/11/18 | 18 | 18 | 17 | 18 | 1,164,600 |
2013/11/15 | 18 | 18 | 17 | 18 | 1,513,700 |
2013/11/14 | 17 | 18 | 16 | 18 | 10,972,600 |
2013/11/13 | 17 | 18 | 17 | 17 | 2,008,500 |
2013/11/12 | 17 | 18 | 17 | 17 | 1,613,800 |
2013/11/11 | 17 | 18 | 17 | 17 | 1,629,100 |
2013/11/08 | 18 | 18 | 17 | 17 | 1,420,400 |
2013/11/07 | 18 | 18 | 17 | 18 | 1,637,100 |
2013/11/06 | 17 | 18 | 17 | 18 | 871,100 |
2013/11/05 | 18 | 18 | 17 | 17 | 2,070,300 |
2013/11/01 | 18 | 19 | 17 | 18 | 6,269,500 |
2013/10/31 | 19 | 19 | 18 | 18 | 4,241,300 |
2013/10/30 | 19 | 19 | 18 | 19 | 2,453,900 |
2013/10/29 | 19 | 20 | 18 | 19 | 5,300,100 |
2013/10/28 | 18 | 20 | 18 | 19 | 15,159,200 |
2013/10/25 | 18 | 19 | 17 | 18 | 10,163,000 |
2013/10/24 | 18 | 18 | 17 | 18 | 1,692,500 |
2013/10/23 | 18 | 19 | 17 | 18 | 5,346,600 |
2013/10/22 | 18 | 19 | 17 | 18 | 6,004,200 |
2013/10/21 | 18 | 19 | 17 | 18 | 8,342,100 |
2013/10/18 | 18 | 18 | 17 | 18 | 2,930,700 |
2013/10/17 | 18 | 18 | 17 | 18 | 9,115,200 |
2013/10/16 | 18 | 18 | 17 | 17 | 7,587,300 |
2013/10/15 | 18 | 19 | 17 | 18 | 4,694,900 |
2013/10/11 | 18 | 19 | 17 | 18 | 6,629,000 |
2013/10/10 | 17 | 18 | 17 | 18 | 2,179,400 |
2013/10/09 | 18 | 18 | 17 | 17 | 1,183,600 |
2013/10/08 | 17 | 18 | 17 | 17 | 2,072,800 |
2013/10/07 | 18 | 19 | 17 | 18 | 5,820,500 |
2013/10/04 | 18 | 19 | 18 | 18 | 1,736,800 |
2013/10/03 | 18 | 19 | 18 | 18 | 1,642,500 |
2013/10/02 | 18 | 19 | 18 | 19 | 4,685,700 |
2013/10/01 | 19 | 20 | 18 | 19 | 10,294,300 |
2013/09/30 | 19 | 19 | 18 | 19 | 1,144,600 |
2013/09/27 | 18 | 20 | 18 | 19 | 9,063,300 |
2013/09/26 | 18 | 19 | 18 | 19 | 2,532,400 |
2013/09/25 | 18 | 19 | 18 | 19 | 3,657,800 |
2013/09/24 | 18 | 19 | 18 | 18 | 4,744,100 |
2013/09/20 | 20 | 20 | 18 | 19 | 8,523,900 |
2013/09/19 | 21 | 22 | 18 | 19 | 30,106,800 |
2013/09/18 | 18 | 21 | 17 | 20 | 22,166,000 |
2013/09/17 | 18 | 18 | 17 | 17 | 2,108,200 |
2013/09/13 | 17 | 18 | 16 | 18 | 7,377,900 |
2013/09/12 | 17 | 18 | 17 | 17 | 3,119,000 |
2013/09/11 | 19 | 19 | 17 | 17 | 6,215,000 |
2013/09/10 | 19 | 20 | 18 | 18 | 9,789,000 |
2013/09/09 | 18 | 21 | 17 | 19 | 22,229,600 |
2013/09/06 | 15 | 16 | 15 | 16 | 1,454,200 |
2013/09/05 | 15 | 16 | 14 | 16 | 16,967,800 |
2013/09/04 | 15 | 15 | 14 | 15 | 1,936,900 |
2013/09/03 | 15 | 15 | 14 | 15 | 3,598,200 |
2013/09/02 | 15 | 16 | 13 | 15 | 20,446,600 |
2013/08/30 | 16 | 17 | 15 | 15 | 6,131,700 |
2013/08/29 | 16 | 17 | 15 | 16 | 2,737,700 |
2013/08/28 | 16 | 17 | 16 | 16 | 2,061,300 |
2013/08/27 | 17 | 17 | 16 | 17 | 2,201,800 |
2013/08/26 | 17 | 18 | 17 | 17 | 1,567,800 |
2013/08/23 | 16 | 18 | 16 | 17 | 6,642,000 |
2013/08/22 | 17 | 18 | 16 | 16 | 3,135,700 |
2013/08/21 | 18 | 18 | 16 | 17 | 10,259,800 |
2013/08/20 | 18 | 19 | 18 | 18 | 2,166,300 |
2013/08/19 | 18 | 19 | 18 | 18 | 909,700 |
2013/08/16 | 18 | 19 | 18 | 18 | 1,479,800 |
2013/08/15 | 19 | 19 | 18 | 18 | 617,400 |
2013/08/14 | 19 | 19 | 18 | 18 | 987,200 |
2013/08/13 | 19 | 19 | 18 | 18 | 902,500 |
2013/08/12 | 18 | 19 | 18 | 18 | 1,250,500 |
2013/08/09 | 19 | 19 | 18 | 18 | 1,462,500 |
2013/08/08 | 19 | 20 | 18 | 19 | 2,976,900 |
2013/08/07 | 19 | 20 | 18 | 19 | 3,166,200 |
2013/08/06 | 19 | 20 | 18 | 19 | 4,883,100 |
2013/08/05 | 19 | 20 | 18 | 19 | 5,394,400 |
2013/08/02 | 19 | 20 | 19 | 19 | 1,774,400 |
2013/08/01 | 19 | 20 | 19 | 19 | 2,577,000 |
2013/07/31 | 19 | 20 | 19 | 19 | 1,105,300 |
2013/07/30 | 19 | 20 | 19 | 19 | 1,338,400 |
2013/07/29 | 19 | 20 | 19 | 19 | 3,104,500 |
2013/07/26 | 20 | 21 | 19 | 19 | 4,341,800 |
2013/07/25 | 20 | 21 | 19 | 20 | 2,922,300 |
2013/07/24 | 20 | 21 | 19 | 21 | 9,749,100 |
2013/07/23 | 20 | 21 | 20 | 20 | 2,983,600 |
2013/07/22 | 20 | 21 | 20 | 20 | 2,140,900 |
2013/07/19 | 22 | 22 | 20 | 21 | 7,534,900 |
2013/07/18 | 22 | 22 | 21 | 21 | 1,835,500 |
2013/07/17 | 22 | 22 | 21 | 21 | 2,067,700 |
2013/07/16 | 21 | 22 | 20 | 22 | 9,283,100 |
2013/07/12 | 23 | 24 | 21 | 21 | 24,064,700 |
2013/07/11 | 21 | 22 | 21 | 21 | 2,782,300 |
2013/07/10 | 21 | 22 | 20 | 21 | 7,692,700 |
2013/07/09 | 22 | 23 | 21 | 21 | 6,602,000 |
2013/07/08 | 22 | 23 | 21 | 21 | 10,109,400 |
2013/07/05 | 24 | 24 | 21 | 22 | 35,958,200 |
2013/07/04 | 20 | 24 | 19 | 24 | 34,761,400 |
2013/07/03 | 20 | 22 | 20 | 20 | 16,571,700 |
2013/07/02 | 19 | 21 | 19 | 20 | 14,813,000 |
2013/07/01 | 19 | 20 | 19 | 19 | 2,036,400 |
2013/06/28 | 19 | 20 | 19 | 19 | 1,749,500 |
2013/06/27 | 19 | 20 | 19 | 19 | 4,018,900 |
2013/06/26 | 20 | 21 | 19 | 19 | 3,559,900 |
2013/06/25 | 20 | 21 | 19 | 20 | 9,985,900 |
2013/06/24 | 21 | 22 | 20 | 21 | 7,371,200 |
2013/06/21 | 21 | 21 | 20 | 20 | 1,409,500 |
2013/06/20 | 22 | 22 | 20 | 21 | 8,512,700 |
2013/06/19 | 21 | 23 | 21 | 22 | 9,380,000 |
2013/06/18 | 20 | 22 | 20 | 20 | 5,058,000 |
2013/06/17 | 21 | 22 | 20 | 20 | 7,493,100 |
2013/06/14 | 21 | 22 | 20 | 20 | 14,342,300 |
2013/06/13 | 21 | 21 | 20 | 20 | 4,409,200 |
2013/06/12 | 20 | 22 | 20 | 21 | 9,778,700 |
2013/06/11 | 23 | 24 | 21 | 21 | 8,488,400 |
2013/06/10 | 20 | 23 | 20 | 23 | 18,595,300 |
2013/06/07 | 20 | 21 | 18 | 19 | 21,591,700 |
2013/06/06 | 22 | 23 | 20 | 21 | 20,126,700 |
2013/06/05 | 24 | 24 | 22 | 22 | 7,124,700 |
2013/06/04 | 23 | 24 | 21 | 24 | 20,957,600 |
2013/06/03 | 24 | 26 | 23 | 24 | 11,111,500 |
2013/05/31 | 26 | 26 | 24 | 24 | 7,916,900 |
2013/05/30 | 26 | 27 | 25 | 25 | 13,536,200 |
2013/05/29 | 25 | 27 | 25 | 25 | 9,696,200 |
2013/05/28 | 25 | 26 | 24 | 25 | 5,340,300 |
2013/05/27 | 25 | 27 | 24 | 25 | 30,592,800 |
2013/05/24 | 26 | 27 | 25 | 25 | 15,426,500 |
2013/05/23 | 27 | 28 | 25 | 25 | 18,192,700 |
2013/05/22 | 26 | 29 | 26 | 27 | 30,204,500 |
2013/05/21 | 29 | 30 | 27 | 27 | 24,346,300 |
2013/05/20 | 30 | 31 | 27 | 29 | 32,607,400 |
2013/05/17 | 24 | 30 | 24 | 30 | 72,298,200 |
2013/05/16 | 26 | 26 | 23 | 24 | 28,576,800 |
2013/05/15 | 27 | 29 | 26 | 26 | 27,770,500 |
2013/05/14 | 30 | 31 | 26 | 29 | 47,888,100 |
2013/05/13 | 33 | 34 | 29 | 29 | 58,346,900 |
2013/05/10 | 37 | 38 | 31 | 33 | 104,724,100 |
2013/05/09 | 30 | 37 | 29 | 34 | 168,530,000 |
2013/05/08 | 24 | 29 | 24 | 28 | 167,629,600 |
2013/05/07 | 23 | 24 | 21 | 23 | 41,321,300 |
2013/05/02 | 20 | 24 | 19 | 20 | 53,543,600 |
2013/05/01 | 15 | 25 | 15 | 21 | 140,550,200 |
2013/04/30 | 18 | 18 | 16 | 16 | 17,659,000 |
2013/04/26 | 18 | 20 | 18 | 18 | 13,813,000 |
2013/04/25 | 19 | 20 | 16 | 19 | 36,846,600 |
2013/04/24 | 21 | 21 | 19 | 19 | 25,626,000 |
2013/04/23 | 21 | 23 | 21 | 21 | 17,566,100 |
2013/04/22 | 20 | 23 | 20 | 22 | 29,422,600 |
2013/04/19 | 21 | 23 | 20 | 21 | 26,244,700 |
2013/04/18 | 24 | 24 | 22 | 22 | 23,738,800 |
2013/04/17 | 25 | 27 | 23 | 24 | 40,917,400 |
2013/04/16 | 20 | 24 | 19 | 24 | 72,185,600 |
2013/04/15 | 27 | 28 | 21 | 23 | 84,437,400 |
2013/04/12 | 29 | 34 | 24 | 28 | 113,383,700 |
2013/04/11 | 35 | 43 | 27 | 31 | 230,086,500 |
2013/04/10 | 15 | 42 | 14 | 30 | 391,581,800 |
2013/04/09 | 15 | 17 | 13 | 15 | 149,782,600 |
2013/04/08 | 9 | 12 | 8 | 12 | 158,451,400 |
2013/04/05 | 8 | 10 | 7 | 8 | 50,358,900 |
2013/04/04 | 7 | 8 | 7 | 7 | 4,632,200 |
2013/04/03 | 7 | 8 | 7 | 7 | 4,620,100 |
2013/04/02 | 7 | 8 | 6 | 7 | 33,422,200 |
2013/04/01 | 8 | 8 | 7 | 8 | 2,958,200 |
2013/03/29 | 7 | 8 | 7 | 7 | 1,229,100 |
2013/03/28 | 8 | 8 | 7 | 7 | 4,275,600 |
2013/03/27 | 7 | 8 | 7 | 7 | 1,251,400 |
2013/03/26 | 8 | 8 | 7 | 7 | 1,356,500 |
2013/03/25 | 8 | 8 | 7 | 8 | 1,049,600 |
2013/03/22 | 8 | 8 | 7 | 7 | 1,547,000 |
2013/03/21 | 8 | 8 | 7 | 8 | 2,023,800 |
2013/03/19 | 8 | 8 | 7 | 8 | 1,835,500 |
2013/03/18 | 8 | 9 | 7 | 8 | 16,614,900 |
2013/03/15 | 8 | 9 | 8 | 8 | 4,382,200 |
2013/03/14 | 8 | 9 | 8 | 9 | 2,821,600 |
2013/03/13 | 8 | 9 | 7 | 8 | 30,564,100 |
2013/03/12 | 8 | 9 | 7 | 8 | 10,328,700 |
2013/03/11 | 8 | 8 | 7 | 7 | 6,046,600 |
2013/03/08 | 8 | 8 | 7 | 8 | 3,425,600 |
2013/03/07 | 8 | 9 | 7 | 8 | 17,192,800 |
2013/03/06 | 8 | 8 | 7 | 8 | 13,735,300 |
2013/03/05 | 8 | 9 | 7 | 8 | 24,961,400 |
2013/03/04 | 8 | 9 | 7 | 8 | 35,167,600 |
2013/03/01 | 10 | 11 | 8 | 8 | 42,113,700 |
2013/02/28 | 8 | 11 | 8 | 9 | 87,119,900 |
2013/02/27 | 8 | 8 | 7 | 7 | 2,445,100 |
2013/02/26 | 8 | 9 | 7 | 8 | 4,516,300 |
2013/02/25 | 8 | 9 | 7 | 8 | 8,470,600 |
2013/02/22 | 8 | 9 | 7 | 8 | 20,722,200 |
2013/02/21 | 7 | 8 | 7 | 8 | 2,215,200 |
2013/02/20 | 7 | 8 | 7 | 7 | 1,432,300 |
2013/02/19 | 7 | 8 | 6 | 7 | 4,234,400 |
2013/02/18 | 7 | 8 | 6 | 7 | 5,125,200 |
2013/02/15 | 7 | 8 | 6 | 7 | 9,959,500 |
2013/02/14 | 7 | 8 | 7 | 7 | 2,735,400 |
2013/02/13 | 7 | 8 | 6 | 7 | 12,109,300 |
2013/02/12 | 7 | 8 | 7 | 7 | 3,595,300 |
2013/02/08 | 7 | 8 | 7 | 7 | 4,058,900 |
2013/02/07 | 8 | 8 | 7 | 8 | 2,064,500 |
2013/02/06 | 8 | 8 | 7 | 8 | 7,117,600 |
2013/02/05 | 8 | 8 | 7 | 8 | 3,539,800 |
2013/02/04 | 7 | 9 | 7 | 8 | 32,322,800 |
2013/02/01 | 7 | 7 | 6 | 6 | 2,408,400 |
2013/01/31 | 6 | 7 | 6 | 6 | 2,227,400 |
2013/01/30 | 7 | 7 | 6 | 6 | 3,293,900 |
2013/01/29 | 7 | 7 | 6 | 7 | 2,128,000 |
2013/01/28 | 7 | 7 | 6 | 6 | 3,283,800 |
2013/01/25 | 7 | 7 | 6 | 7 | 3,785,300 |
2013/01/24 | 7 | 8 | 6 | 7 | 10,127,100 |
2013/01/23 | 7 | 7 | 6 | 7 | 4,158,600 |
2013/01/22 | 7 | 7 | 6 | 7 | 3,041,000 |
2013/01/21 | 7 | 8 | 6 | 7 | 20,284,300 |
2013/01/18 | 7 | 8 | 7 | 7 | 5,350,900 |
2013/01/17 | 7 | 8 | 7 | 7 | 2,895,900 |
2013/01/16 | 8 | 8 | 7 | 7 | 7,728,700 |
2013/01/15 | 7 | 8 | 7 | 7 | 7,136,100 |
2013/01/11 | 8 | 9 | 7 | 8 | 15,198,100 |
2013/01/10 | 8 | 9 | 7 | 8 | 34,025,100 |
2013/01/09 | 8 | 9 | 7 | 8 | 18,346,700 |
2013/01/08 | 9 | 9 | 8 | 8 | 23,001,400 |
2013/01/07 | 7 | 11 | 7 | 9 | 70,833,300 |
2013/01/04 | 5 | 7 | 5 | 7 | 23,626,000 |