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
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

このページの先頭へ