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 |