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
2015/12/30 13 14 13 13 1,901,300
2015/12/29 13 15 13 14 4,178,900
2015/12/28 13 14 12 14 1,654,000
2015/12/25 13 13 12 13 2,109,600
2015/12/24 13 14 12 12 2,714,000
2015/12/22 13 14 13 13 1,503,600
2015/12/21 13 14 13 13 2,916,600
2015/12/18 13 14 13 13 1,580,000
2015/12/17 13 14 13 13 1,082,800
2015/12/16 13 14 13 13 1,829,400
2015/12/15 13 14 13 13 1,144,700
2015/12/14 13 14 13 14 976,300
2015/12/11 14 14 13 14 1,219,300
2015/12/10 13 14 13 13 606,500
2015/12/09 14 15 13 14 4,057,700
2015/12/08 14 15 14 14 948,400
2015/12/07 14 15 14 14 2,146,600
2015/12/04 14 15 14 14 2,080,200
2015/12/03 14 15 14 14 1,887,800
2015/12/02 14 15 14 14 1,752,900
2015/12/01 13 15 13 14 2,294,200
2015/11/30 14 14 13 14 770,700
2015/11/27 14 14 13 14 741,600
2015/11/26 14 14 13 13 2,767,600
2015/11/25 14 14 13 13 4,894,600
2015/11/24 14 15 13 14 3,392,100
2015/11/20 14 15 14 14 1,260,100
2015/11/19 14 15 14 14 1,059,200
2015/11/18 14 15 13 14 4,823,100
2015/11/17 14 15 13 14 3,738,100
2015/11/16 14 14 13 14 3,790,600
2015/11/13 14 15 13 14 5,452,600
2015/11/12 14 15 14 14 2,797,800
2015/11/11 14 15 14 14 611,000
2015/11/10 14 15 13 14 1,845,000
2015/11/09 14 15 13 14 1,658,200
2015/11/06 14 14 13 14 1,120,700
2015/11/05 14 15 13 14 3,312,800
2015/11/04 14 15 13 14 3,334,300
2015/11/02 14 15 13 14 1,862,100
2015/10/30 14 15 13 14 3,039,000
2015/10/29 14 15 14 14 1,033,400
2015/10/28 14 15 13 14 1,947,300
2015/10/27 14 15 13 14 4,039,700
2015/10/26 15 15 13 14 4,225,500
2015/10/23 14 15 14 15 1,400,200
2015/10/22 14 15 13 14 2,859,500
2015/10/21 15 15 14 14 531,200
2015/10/20 14 15 13 14 3,613,100
2015/10/19 13 14 13 13 779,300
2015/10/16 12 14 12 14 5,052,700
2015/10/15 13 14 12 12 7,250,200
2015/10/14 14 14 13 13 937,600
2015/10/13 14 14 13 14 7,310,100
2015/10/09 15 16 15 15 1,213,400
2015/10/08 15 16 15 15 2,035,100
2015/10/07 16 16 15 15 796,800
2015/10/06 16 16 15 15 752,200
2015/10/05 16 16 15 16 570,000
2015/10/02 16 16 15 16 377,100
2015/10/01 15 16 15 16 746,000
2015/09/30 15 16 14 15 1,512,700
2015/09/29 15 16 14 15 2,928,700
2015/09/28 15 16 15 15 883,000
2015/09/25 16 16 15 15 425,700
2015/09/24 16 16 15 15 904,600
2015/09/18 16 17 15 16 2,565,100
2015/09/17 16 17 16 16 1,214,200
2015/09/16 17 17 16 16 513,800
2015/09/15 16 17 16 16 850,800
2015/09/14 16 17 16 16 946,500
2015/09/11 17 17 16 16 662,700
2015/09/10 16 17 16 16 543,600
2015/09/09 16 17 16 17 1,045,700
2015/09/08 16 17 16 16 898,400
2015/09/07 16 17 16 16 564,800
2015/09/04 17 17 16 17 1,155,400
2015/09/03 17 18 17 17 1,622,800
2015/09/02 17 17 16 17 2,049,300
2015/09/01 17 18 17 17 908,800
2015/08/31 18 19 17 17 2,397,800
2015/08/28 18 18 17 18 2,044,000
2015/08/27 17 18 16 17 2,648,300
2015/08/26 16 18 15 18 3,104,600
2015/08/25 14 17 14 16 7,002,200
2015/08/24 16 17 15 16 6,565,000
2015/08/21 18 18 17 17 2,419,800
2015/08/20 18 19 18 18 1,890,400
2015/08/19 18 19 18 18 789,600
2015/08/18 18 19 18 18 722,100
2015/08/17 18 19 18 18 744,700
2015/08/14 18 19 18 18 779,400
2015/08/13 19 19 18 18 654,200
2015/08/12 18 19 18 18 950,600
2015/08/11 18 19 18 18 974,600
2015/08/10 18 19 18 18 941,000
2015/08/07 19 19 18 18 1,409,500
2015/08/06 19 19 18 19 738,600
2015/08/05 18 19 18 19 2,929,000
2015/08/04 19 20 18 19 6,665,200
2015/08/03 19 20 19 19 602,400
2015/07/31 19 20 19 20 667,500
2015/07/30 20 20 19 20 775,400
2015/07/29 20 20 19 20 861,800
2015/07/28 20 20 19 20 694,600
2015/07/27 20 21 19 20 3,247,500
2015/07/24 21 21 20 20 713,100
2015/07/23 20 21 19 21 1,710,200
2015/07/22 20 21 19 20 5,133,400
2015/07/21 20 21 20 20 1,675,500
2015/07/17 20 21 19 20 4,412,100
2015/07/16 20 21 20 20 4,049,000
2015/07/15 20 21 20 20 3,159,200
2015/07/14 20 21 20 20 2,278,100
2015/07/13 20 21 20 20 2,341,900
2015/07/10 20 21 20 20 4,172,800
2015/07/09 21 22 20 22 8,310,300
2015/07/08 22 22 21 21 1,326,000
2015/07/07 22 22 21 22 2,307,100
2015/07/06 22 23 21 22 6,867,500
2015/07/03 22 23 22 23 1,618,400
2015/07/02 22 23 22 22 671,500
2015/07/01 23 23 22 22 1,032,700
2015/06/30 21 23 21 22 5,464,400
2015/06/29 21 22 21 21 4,061,900
2015/06/26 22 23 22 22 1,205,100
2015/06/25 22 23 22 22 1,161,700
2015/06/24 22 23 22 22 1,906,800
2015/06/23 22 23 22 23 4,202,300
2015/06/22 22 23 22 23 1,372,500
2015/06/19 23 23 21 22 2,463,000
2015/06/18 22 23 21 22 2,808,400
2015/06/17 22 23 22 22 2,099,900
2015/06/16 22 22 21 22 6,591,400
2015/06/15 22 22 21 22 11,775,800
2015/06/12 23 24 22 22 4,385,000
2015/06/11 23 23 22 23 1,063,800
2015/06/10 24 24 22 23 4,206,300
2015/06/09 23 24 23 24 1,602,000
2015/06/08 22 24 22 23 5,146,100
2015/06/05 22 23 22 22 1,948,200
2015/06/04 22 23 22 22 1,005,900
2015/06/03 22 23 22 22 1,334,400
2015/06/02 23 23 22 22 3,002,400
2015/06/01 22 23 22 23 1,139,500
2015/05/29 24 24 22 22 10,312,900
2015/05/28 24 24 23 23 1,093,600
2015/05/27 24 24 23 23 1,466,500
2015/05/26 24 24 23 23 4,622,000
2015/05/25 24 25 23 23 18,433,200
2015/05/22 23 24 23 24 1,089,900
2015/05/21 24 24 23 24 2,526,600
2015/05/20 24 24 23 23 1,005,800
2015/05/19 23 24 23 23 1,667,900
2015/05/18 23 24 23 23 2,485,900
2015/05/15 23 24 22 23 3,874,200
2015/05/14 22 23 21 23 14,964,900
2015/05/13 23 23 22 22 1,600,400
2015/05/12 23 23 22 23 1,614,600
2015/05/11 23 24 22 23 3,753,500
2015/05/08 23 24 22 23 4,682,200
2015/05/07 22 23 22 22 1,156,600
2015/05/01 23 23 22 22 2,763,100
2015/04/30 24 24 22 23 4,193,700
2015/04/28 23 24 22 23 17,955,400
2015/04/27 23 24 23 23 2,534,100
2015/04/24 23 24 23 23 3,015,500
2015/04/23 24 25 23 23 9,833,300
2015/04/22 25 25 24 24 4,213,600
2015/04/21 25 25 24 24 1,546,800
2015/04/20 25 25 24 25 2,314,300
2015/04/17 24 25 24 25 20,169,800
2015/04/16 24 24 23 23 2,361,700
2015/04/15 23 24 23 23 3,594,000
2015/04/14 23 24 23 23 5,676,200
2015/04/13 25 25 23 24 10,430,300
2015/04/10 25 25 24 24 10,765,400
2015/04/09 30 31 24 25 108,014,600
2015/04/08 25 26 24 26 5,670,500
2015/04/07 24 25 23 25 12,763,700
2015/04/06 23 24 23 24 3,049,900
2015/04/03 23 24 22 23 5,235,000
2015/04/02 22 23 21 23 2,400,500
2015/04/01 22 23 21 22 4,915,100
2015/03/31 22 23 22 22 1,571,600
2015/03/30 22 23 21 23 10,532,100
2015/03/27 22 23 22 22 1,110,100
2015/03/26 22 23 22 22 1,642,200
2015/03/25 22 23 22 22 1,683,800
2015/03/24 23 24 22 22 4,596,500
2015/03/23 22 23 22 23 1,674,600
2015/03/20 23 23 22 22 1,361,600
2015/03/19 23 24 22 22 5,936,100
2015/03/18 24 24 22 22 11,884,500
2015/03/17 25 25 24 24 2,300,500
2015/03/16 26 26 24 25 5,899,700
2015/03/13 24 25 23 25 15,092,900
2015/03/12 23 25 23 24 10,158,600
2015/03/11 23 24 22 24 4,057,300
2015/03/10 23 24 22 23 1,355,000
2015/03/09 23 24 22 23 2,991,700
2015/03/06 23 24 22 23 4,536,600
2015/03/05 23 24 22 23 8,189,100
2015/03/04 23 24 23 23 2,107,300
2015/03/03 25 27 22 23 43,564,500
2015/03/02 24 24 22 24 3,566,100
2015/02/27 23 24 22 23 3,494,100
2015/02/26 23 24 22 23 5,113,200
2015/02/25 22 24 22 24 7,943,500
2015/02/24 21 22 20 22 3,829,900
2015/02/23 23 23 20 21 11,974,400
2015/02/20 24 24 22 22 4,947,000
2015/02/19 24 25 21 24 20,999,300
2015/02/18 24 25 23 24 11,331,900
2015/02/17 23 24 23 24 3,206,200
2015/02/16 23 24 23 23 13,477,000
2015/02/13 21 23 21 23 10,250,100
2015/02/12 22 22 20 20 10,771,200
2015/02/10 22 22 21 22 2,331,300
2015/02/09 21 22 20 22 6,724,700
2015/02/06 21 21 20 21 3,379,400
2015/02/05 20 21 19 20 9,642,400
2015/02/04 18 20 17 20 10,779,300
2015/02/03 19 19 17 17 8,045,100
2015/02/02 19 20 19 19 4,844,100
2015/01/30 20 20 19 19 2,706,200
2015/01/29 20 21 19 20 12,651,600
2015/01/28 21 22 20 21 9,116,000
2015/01/27 22 23 21 21 12,162,900
2015/01/26 20 22 20 22 8,523,500
2015/01/23 20 21 20 21 5,257,200
2015/01/22 21 22 19 21 17,327,800
2015/01/21 20 23 20 21 11,268,800
2015/01/20 21 23 20 21 25,452,300
2015/01/19 24 25 21 21 25,209,900
2015/01/16 25 28 21 24 77,315,200
2015/01/15 25 31 23 25 170,873,600
2015/01/14 19 25 18 25 47,861,600
2015/01/13 19 20 17 18 25,600,300
2015/01/09 17 20 17 20 50,337,300
2015/01/08 16 17 16 16 1,097,600
2015/01/07 16 17 16 16 2,043,700
2015/01/06 16 17 16 16 1,912,100
2015/01/05 16 17 15 16 7,629,900

このページの先頭へ