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
2014/12/30 16 18 16 16 21,194,900
2014/12/29 15 16 15 15 2,022,100
2014/12/26 15 16 15 15 1,244,600
2014/12/25 15 16 15 15 2,014,500
2014/12/24 15 16 15 15 1,205,300
2014/12/22 15 16 15 15 1,746,000
2014/12/19 16 16 15 15 1,280,900
2014/12/18 15 16 15 15 2,111,100
2014/12/17 15 16 15 15 4,890,700
2014/12/16 15 16 15 15 2,009,900
2014/12/15 15 16 15 16 1,364,400
2014/12/12 16 16 15 16 1,710,600
2014/12/11 16 16 15 15 6,879,600
2014/12/10 16 18 16 17 16,528,600
2014/12/09 16 16 15 16 3,945,500
2014/12/08 15 16 15 15 727,900
2014/12/05 15 16 14 15 8,628,000
2014/12/04 14 16 14 15 7,959,200
2014/12/03 14 15 14 14 1,075,800
2014/12/02 14 15 14 14 1,285,400
2014/12/01 14 15 14 14 1,320,300
2014/11/28 14 15 14 14 1,827,300
2014/11/27 14 15 14 14 805,300
2014/11/26 14 15 14 14 462,600
2014/11/25 14 15 14 14 847,400
2014/11/21 14 15 14 14 1,554,300
2014/11/20 15 15 14 15 431,000
2014/11/19 15 15 14 15 714,200
2014/11/18 15 15 14 15 636,700
2014/11/17 16 16 14 14 2,892,900
2014/11/14 15 16 15 15 1,781,500
2014/11/13 15 16 15 15 1,262,500
2014/11/12 15 16 15 15 1,670,300
2014/11/11 15 16 14 15 5,392,800
2014/11/10 16 16 14 16 7,997,600
2014/11/07 15 16 15 15 848,700
2014/11/06 16 17 15 16 10,092,300
2014/11/05 16 16 15 16 1,304,500
2014/11/04 17 18 15 16 21,353,900
2014/10/31 14 15 13 15 5,907,300
2014/10/30 14 15 13 14 5,183,600
2014/10/29 14 15 13 14 7,597,200
2014/10/28 14 15 13 14 9,743,100
2014/10/27 16 16 14 15 8,543,200
2014/10/24 19 20 15 15 62,434,400
2014/10/23 13 15 12 15 9,141,400
2014/10/22 13 13 12 13 767,800
2014/10/21 12 13 12 13 2,088,800
2014/10/20 13 13 12 13 1,019,200
2014/10/17 13 13 12 13 1,269,600
2014/10/16 13 13 12 13 1,643,500
2014/10/15 12 13 12 13 620,500
2014/10/14 13 14 12 12 3,531,200
2014/10/10 14 14 13 13 862,800
2014/10/09 14 14 13 14 1,057,100
2014/10/08 14 14 13 14 3,264,100
2014/10/07 13 14 13 13 455,000
2014/10/06 13 14 12 14 3,230,000
2014/10/03 12 13 12 13 1,093,200
2014/10/02 13 14 12 13 5,025,700
2014/10/01 13 14 13 13 2,283,100
2014/09/30 13 14 13 13 2,568,300
2014/09/29 14 14 13 13 1,741,900
2014/09/26 13 14 13 13 517,700
2014/09/25 13 14 13 14 606,800
2014/09/24 14 14 13 13 756,200
2014/09/22 14 14 13 14 442,200
2014/09/19 13 14 13 14 778,900
2014/09/18 13 14 13 13 890,400
2014/09/17 13 14 13 13 609,700
2014/09/16 14 14 13 13 1,085,400
2014/09/12 14 14 13 13 948,400
2014/09/11 13 14 13 13 524,600
2014/09/10 14 14 13 13 512,000
2014/09/09 14 14 13 13 494,400
2014/09/08 13 14 13 13 412,800
2014/09/05 14 14 13 13 1,937,200
2014/09/04 14 14 13 14 875,200
2014/09/03 14 14 13 14 560,400
2014/09/02 14 14 13 14 1,094,200
2014/09/01 14 15 13 14 6,393,500
2014/08/29 13 14 13 14 632,700
2014/08/28 14 14 13 13 544,300
2014/08/27 14 14 13 14 725,800
2014/08/26 13 14 13 13 674,400
2014/08/25 14 14 13 13 928,700
2014/08/22 13 14 13 13 417,700
2014/08/21 14 14 13 14 456,800
2014/08/20 13 14 13 13 460,000
2014/08/19 14 14 13 13 454,700
2014/08/18 13 14 13 13 497,100
2014/08/15 14 14 13 13 459,900
2014/08/14 14 14 13 13 892,300
2014/08/13 13 14 13 13 416,700
2014/08/12 13 14 13 13 1,610,300
2014/08/11 13 14 13 13 450,400
2014/08/08 14 14 13 13 789,800
2014/08/07 13 14 13 14 945,500
2014/08/06 14 14 13 14 1,633,900
2014/08/05 14 14 13 14 786,700
2014/08/04 14 14 13 13 583,000
2014/08/01 14 14 13 14 3,075,700
2014/07/31 14 15 14 14 711,000
2014/07/30 14 15 14 14 1,248,600
2014/07/29 14 15 14 14 575,800
2014/07/28 15 15 14 14 562,600
2014/07/25 14 15 14 14 624,900
2014/07/24 14 15 14 15 4,098,300
2014/07/23 15 15 13 14 6,231,500
2014/07/22 15 15 14 15 707,600
2014/07/18 14 15 13 15 1,491,000
2014/07/17 14 15 13 14 4,619,900
2014/07/16 14 14 13 14 2,294,500
2014/07/15 14 15 14 14 3,065,300
2014/07/14 15 16 14 15 8,511,300
2014/07/11 14 16 13 15 15,941,800
2014/07/10 13 13 12 13 660,300
2014/07/09 13 13 12 13 552,800
2014/07/08 13 14 12 13 2,439,200
2014/07/07 13 14 12 13 4,118,200
2014/07/04 13 13 12 13 828,000
2014/07/03 13 13 12 12 874,300
2014/07/02 13 13 12 13 634,200
2014/07/01 13 13 12 13 1,278,500
2014/06/30 13 13 12 13 989,400
2014/06/27 13 14 12 13 4,367,200
2014/06/26 13 14 12 13 5,667,800
2014/06/25 13 13 12 13 2,281,500
2014/06/24 13 14 12 14 3,136,700
2014/06/23 13 14 12 13 6,284,200
2014/06/20 12 13 12 13 983,300
2014/06/19 13 13 12 13 878,300
2014/06/18 13 13 12 13 1,030,200
2014/06/17 13 13 12 13 1,099,100
2014/06/16 12 13 12 12 935,100
2014/06/13 12 13 12 13 819,000
2014/06/12 13 13 12 13 664,100
2014/06/11 12 13 12 13 641,200
2014/06/10 13 13 12 12 1,164,200
2014/06/09 12 13 12 13 566,400
2014/06/06 13 13 12 13 1,130,300
2014/06/05 12 13 12 13 666,900
2014/06/04 14 14 12 12 5,726,400
2014/06/03 12 14 12 14 3,613,400
2014/06/02 12 13 12 12 842,400
2014/05/30 13 13 12 13 533,500
2014/05/29 12 13 12 13 701,000
2014/05/28 12 13 12 13 1,929,800
2014/05/27 13 13 12 12 1,268,800
2014/05/26 11 13 11 13 6,522,300
2014/05/23 11 12 11 11 799,200
2014/05/22 11 12 11 11 889,600
2014/05/21 11 12 11 11 1,052,800
2014/05/20 11 12 11 11 550,800
2014/05/19 12 12 11 12 1,004,700
2014/05/16 12 12 11 12 5,552,400
2014/05/15 12 13 11 12 4,492,500
2014/05/14 11 12 11 11 2,072,600
2014/05/13 12 13 11 12 10,098,400
2014/05/12 13 14 12 12 6,725,100
2014/05/09 14 14 13 13 3,954,200
2014/05/08 14 15 14 14 1,104,100
2014/05/07 14 15 14 14 656,800
2014/05/02 14 15 14 14 684,200
2014/05/01 14 15 14 14 806,600
2014/04/30 14 15 14 14 1,777,900
2014/04/28 14 15 14 14 503,600
2014/04/25 14 15 14 14 1,314,700
2014/04/24 14 15 14 14 303,500
2014/04/23 14 15 14 14 414,000
2014/04/22 14 15 14 14 435,600
2014/04/21 15 15 14 15 1,234,900
2014/04/18 14 15 14 15 498,500
2014/04/17 14 15 14 14 147,000
2014/04/16 14 15 14 15 498,800
2014/04/15 15 15 14 14 363,900
2014/04/14 14 15 14 14 588,100
2014/04/11 14 15 14 14 472,200
2014/04/10 15 15 14 14 1,184,900
2014/04/09 15 16 14 15 4,445,200
2014/04/08 16 16 15 15 409,100
2014/04/07 16 16 15 16 1,533,200
2014/04/04 15 16 15 15 304,400
2014/04/03 16 16 15 16 664,700
2014/04/02 15 16 14 16 4,439,100
2014/04/01 15 15 14 15 231,800
2014/03/31 14 15 14 15 847,100
2014/03/28 14 15 14 15 511,700
2014/03/27 14 15 14 14 1,777,800
2014/03/26 14 15 14 14 367,000
2014/03/25 14 15 14 14 1,039,700
2014/03/24 15 15 14 14 918,500
2014/03/20 15 15 14 15 946,900
2014/03/19 15 16 14 15 1,433,000
2014/03/18 15 16 15 15 915,200
2014/03/17 15 16 15 15 2,890,000
2014/03/14 15 16 15 15 3,642,700
2014/03/13 15 16 15 15 2,324,600
2014/03/12 17 17 15 15 3,729,600
2014/03/11 17 18 16 16 6,608,800
2014/03/10 15 18 14 18 29,018,900
2014/03/07 15 15 14 14 555,800
2014/03/06 15 15 14 15 296,500
2014/03/05 14 15 14 15 626,100
2014/03/04 14 15 14 14 580,500
2014/03/03 14 15 14 14 827,100
2014/02/28 14 15 14 14 2,433,800
2014/02/27 15 15 14 15 304,400
2014/02/26 15 16 14 15 2,670,900
2014/02/25 15 15 14 14 619,900
2014/02/24 15 15 14 14 350,100
2014/02/21 15 16 14 15 1,158,700
2014/02/20 15 15 14 14 912,000
2014/02/19 15 16 14 15 1,768,300
2014/02/18 14 16 14 15 2,586,000
2014/02/17 15 15 14 14 586,300
2014/02/14 15 15 14 15 992,500
2014/02/13 15 15 14 15 672,600
2014/02/12 15 15 14 15 1,345,000
2014/02/10 15 15 14 15 872,600
2014/02/07 15 15 14 14 913,900
2014/02/06 14 15 14 14 572,700
2014/02/05 14 15 14 14 2,635,500
2014/02/04 15 16 14 14 7,588,300
2014/02/03 15 16 15 15 1,394,400
2014/01/31 16 16 15 16 1,922,400
2014/01/30 16 17 15 16 3,700,100
2014/01/29 16 17 15 16 3,469,900
2014/01/28 16 17 15 16 5,571,100
2014/01/27 16 17 16 16 2,131,000
2014/01/24 16 17 16 16 1,173,700
2014/01/23 17 17 16 16 1,226,900
2014/01/22 17 18 16 17 6,416,200
2014/01/21 18 18 17 17 2,920,400
2014/01/20 17 18 16 18 6,387,100
2014/01/17 16 17 15 17 8,744,500
2014/01/16 17 17 15 15 5,307,900
2014/01/15 15 17 15 16 8,978,200
2014/01/14 16 16 15 15 2,281,200
2014/01/10 16 16 15 15 1,447,600
2014/01/09 16 16 15 15 1,338,600
2014/01/08 15 16 15 15 928,700
2014/01/07 16 16 15 15 2,397,500
2014/01/06 16 16 15 16 6,196,900

このページの先頭へ