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
2016/12/30 15 16 14 15 15,827,000
2016/12/29 15 16 15 15 2,124,400
2016/12/28 15 16 15 15 1,485,400
2016/12/27 15 16 15 15 1,713,100
2016/12/26 15 16 15 15 1,746,200
2016/12/22 15 16 14 15 6,872,500
2016/12/21 16 16 15 15 3,538,500
2016/12/20 15 16 15 16 2,030,600
2016/12/19 16 16 15 15 990,700
2016/12/16 15 16 14 15 6,151,800
2016/12/15 15 15 14 15 12,913,100
2016/12/14 15 16 15 15 1,936,100
2016/12/13 15 16 15 15 1,597,600
2016/12/12 15 16 15 15 2,226,300
2016/12/09 15 16 15 15 2,488,000
2016/12/08 16 16 15 15 1,067,600
2016/12/07 15 16 15 15 1,312,000
2016/12/06 15 16 14 15 1,849,300
2016/12/05 15 16 14 15 13,667,400
2016/12/02 15 15 14 15 3,482,300
2016/12/01 15 16 14 15 8,489,800
2016/11/30 15 16 15 15 2,748,600
2016/11/29 15 16 15 15 1,450,300
2016/11/28 16 16 15 15 773,800
2016/11/25 15 16 15 15 1,409,800
2016/11/24 16 16 15 16 572,800
2016/11/22 16 16 15 16 1,301,600
2016/11/21 15 16 15 16 1,347,300
2016/11/18 15 15 14 15 2,802,200
2016/11/17 15 16 15 15 2,367,800
2016/11/16 15 15 14 15 578,100
2016/11/15 15 15 14 15 4,382,400
2016/11/14 15 16 14 15 8,131,700
2016/11/11 15 16 14 15 2,527,700
2016/11/10 15 16 14 15 3,205,100
2016/11/09 15 16 14 14 5,486,400
2016/11/08 15 16 15 15 462,700
2016/11/07 16 16 15 15 411,700
2016/11/04 16 16 15 15 676,100
2016/11/02 16 16 15 15 564,700
2016/11/01 15 16 15 15 759,000
2016/10/31 16 16 15 16 4,275,800
2016/10/28 16 17 15 15 6,075,600
2016/10/27 15 16 15 16 862,800
2016/10/26 15 16 15 15 835,600
2016/10/25 15 16 14 15 3,851,100
2016/10/24 15 16 15 15 1,405,100
2016/10/21 15 16 15 15 668,300
2016/10/20 15 16 15 15 1,257,000
2016/10/19 15 16 15 15 1,068,800
2016/10/18 15 16 14 15 4,971,700
2016/10/17 16 16 14 15 11,299,100
2016/10/14 16 17 16 16 1,238,600
2016/10/13 16 17 16 16 1,283,900
2016/10/12 16 17 16 16 814,500
2016/10/11 16 17 16 16 1,930,300
2016/10/07 16 17 16 16 1,158,500
2016/10/06 16 17 16 16 1,207,100
2016/10/05 16 17 16 16 1,025,300
2016/10/04 16 17 16 16 901,000
2016/10/03 16 17 16 16 857,200
2016/09/30 16 17 16 16 1,222,000
2016/09/29 17 17 16 17 1,091,700
2016/09/28 16 17 16 16 2,934,200
2016/09/27 16 17 15 17 3,379,400
2016/09/26 16 17 15 17 1,728,000
2016/09/23 16 17 15 16 2,235,800
2016/09/21 16 17 15 17 5,641,400
2016/09/20 17 17 16 16 1,440,700
2016/09/16 16 17 16 17 717,600
2016/09/15 17 17 16 16 1,402,100
2016/09/14 17 17 15 16 10,975,700
2016/09/13 17 18 17 17 766,700
2016/09/12 17 18 17 17 665,400
2016/09/09 18 18 17 18 1,382,600
2016/09/08 18 18 17 17 833,500
2016/09/07 18 18 17 17 688,900
2016/09/06 18 18 17 18 881,600
2016/09/05 18 19 17 18 4,033,700
2016/09/02 18 18 17 18 1,439,500
2016/09/01 18 18 17 17 896,900
2016/08/31 17 18 17 18 2,214,200
2016/08/30 18 19 17 17 3,644,600
2016/08/29 18 19 18 18 1,071,800
2016/08/26 18 19 18 18 935,400
2016/08/25 18 19 18 18 2,085,500
2016/08/24 18 19 18 18 1,665,100
2016/08/23 19 19 18 18 1,045,300
2016/08/22 19 19 18 18 1,456,600
2016/08/19 18 20 18 19 2,714,400
2016/08/18 19 20 18 18 5,564,300
2016/08/17 19 20 19 19 9,560,800
2016/08/16 19 20 19 19 6,211,900
2016/08/15 18 19 18 18 1,838,300
2016/08/12 18 19 17 18 5,702,600
2016/08/10 18 19 18 18 2,012,800
2016/08/09 19 19 18 18 697,800
2016/08/08 17 19 17 18 2,768,100
2016/08/05 17 18 17 17 3,287,000
2016/08/04 18 19 17 17 3,507,900
2016/08/03 19 20 18 18 4,224,600
2016/08/02 19 20 19 19 918,100
2016/08/01 20 20 19 19 696,900
2016/07/29 20 21 19 20 2,792,100
2016/07/28 19 20 19 19 3,209,100
2016/07/27 18 20 17 20 26,295,100
2016/07/26 19 19 18 18 1,231,600
2016/07/25 18 19 17 19 3,459,800
2016/07/22 19 19 18 18 5,358,600
2016/07/21 20 20 19 19 1,713,000
2016/07/20 20 20 19 19 876,400
2016/07/19 20 21 19 20 2,807,600
2016/07/15 21 22 19 19 6,267,100
2016/07/14 19 21 19 21 1,842,700
2016/07/13 20 21 19 20 2,155,900
2016/07/12 20 21 19 20 1,994,700
2016/07/11 19 20 19 20 1,293,100
2016/07/08 20 20 19 19 1,820,200
2016/07/07 19 20 19 19 467,600
2016/07/06 20 20 19 19 1,312,200
2016/07/05 20 21 20 20 628,100
2016/07/04 20 21 20 21 1,467,600
2016/07/01 20 21 20 20 2,067,000
2016/06/30 20 21 20 20 4,913,400
2016/06/29 20 21 19 20 3,461,200
2016/06/28 19 20 18 19 1,639,200
2016/06/27 18 20 18 19 2,581,300
2016/06/24 22 23 16 19 25,323,800
2016/06/23 22 23 21 22 8,243,300
2016/06/22 21 23 21 23 3,263,800
2016/06/21 21 22 21 21 1,392,000
2016/06/20 20 22 20 21 2,948,100
2016/06/17 21 22 20 21 1,988,000
2016/06/16 21 22 20 21 4,198,200
2016/06/15 20 22 20 22 2,397,400
2016/06/14 22 23 20 20 10,494,500
2016/06/13 23 25 22 23 12,881,400
2016/06/10 23 24 22 24 12,137,700
2016/06/09 21 23 21 22 13,960,000
2016/06/08 21 22 20 22 9,330,300
2016/06/07 19 21 18 21 7,313,400
2016/06/06 20 21 17 19 11,996,000
2016/06/03 20 21 19 21 5,709,200
2016/06/02 21 21 20 20 3,296,000
2016/06/01 20 22 20 21 2,650,800
2016/05/31 21 22 20 20 5,174,200
2016/05/30 20 21 19 21 3,464,100
2016/05/27 20 20 17 20 10,623,600
2016/05/26 21 22 20 20 5,254,600
2016/05/25 19 22 18 21 12,145,500
2016/05/24 17 19 17 19 7,775,800
2016/05/23 18 18 17 17 1,667,800
2016/05/20 18 19 17 18 10,409,900
2016/05/19 17 18 17 18 4,882,200
2016/05/18 16 17 16 16 776,300
2016/05/17 16 17 15 17 2,755,900
2016/05/16 15 17 15 16 3,069,700
2016/05/13 15 16 15 15 444,800
2016/05/12 15 16 15 15 456,100
2016/05/11 15 16 15 15 1,052,500
2016/05/10 15 16 15 16 776,500
2016/05/09 17 17 15 15 2,868,000
2016/05/06 16 17 16 16 839,400
2016/05/02 16 17 16 16 1,524,800
2016/04/28 17 18 16 16 4,956,900
2016/04/27 16 18 16 17 4,540,600
2016/04/26 17 18 16 16 5,592,800
2016/04/25 14 18 13 17 32,962,800
2016/04/22 13 14 13 13 801,300
2016/04/21 13 14 13 13 1,173,800
2016/04/20 13 14 13 13 591,900
2016/04/19 13 14 13 13 745,100
2016/04/18 13 14 12 13 1,545,300
2016/04/15 13 14 12 13 2,641,700
2016/04/14 14 14 13 13 758,400
2016/04/13 13 14 13 13 497,900
2016/04/12 14 14 13 14 668,600
2016/04/11 13 14 13 13 199,300
2016/04/08 14 14 13 14 373,900
2016/04/07 13 14 12 14 1,283,800
2016/04/06 12 13 12 12 637,700
2016/04/05 14 14 12 13 2,073,100
2016/04/04 13 14 13 13 752,300
2016/04/01 14 14 13 13 2,196,400
2016/03/31 14 15 14 14 453,700
2016/03/30 14 15 14 14 597,600
2016/03/29 14 15 13 14 573,900
2016/03/28 14 15 13 14 971,100
2016/03/25 14 15 14 14 550,500
2016/03/24 14 15 13 14 2,772,800
2016/03/23 14 15 14 14 1,719,000
2016/03/22 15 15 14 14 5,046,500
2016/03/18 15 15 14 15 696,700
2016/03/17 15 15 14 15 614,400
2016/03/16 15 16 14 15 2,169,200
2016/03/15 14 15 14 15 2,018,200
2016/03/14 15 15 14 14 991,000
2016/03/11 15 15 14 14 996,200
2016/03/10 15 16 14 15 2,854,800
2016/03/09 15 16 14 15 1,624,000
2016/03/08 15 16 14 15 5,228,600
2016/03/07 15 15 14 15 1,014,400
2016/03/04 15 15 14 15 4,631,800
2016/03/03 14 15 14 15 1,152,300
2016/03/02 14 15 13 14 4,982,800
2016/03/01 13 14 12 14 2,106,400
2016/02/29 12 13 12 13 925,300
2016/02/26 13 13 12 13 555,800
2016/02/25 12 13 12 12 653,800
2016/02/24 13 13 12 13 1,085,000
2016/02/23 13 13 12 13 975,500
2016/02/22 12 14 12 13 4,390,800
2016/02/19 13 13 12 12 962,900
2016/02/18 12 13 11 12 2,157,100
2016/02/17 13 13 11 12 3,927,800
2016/02/16 11 13 11 13 3,670,600
2016/02/15 12 12 11 11 1,120,300
2016/02/12 11 12 11 11 2,220,400
2016/02/10 12 12 11 12 985,700
2016/02/09 12 12 11 11 976,100
2016/02/08 12 13 11 12 2,424,500
2016/02/05 12 13 11 12 4,335,400
2016/02/04 12 13 12 12 749,100
2016/02/03 12 13 12 12 1,777,700
2016/02/02 14 14 13 13 4,472,000
2016/02/01 13 15 13 14 9,299,500
2016/01/29 12 13 11 12 2,568,900
2016/01/28 12 12 11 11 2,180,800
2016/01/27 12 13 12 12 2,391,300
2016/01/26 12 12 11 11 1,038,800
2016/01/25 12 12 11 12 669,000
2016/01/22 11 12 11 11 1,365,100
2016/01/21 11 12 11 11 946,600
2016/01/20 12 13 11 11 1,384,300
2016/01/19 12 13 12 12 821,500
2016/01/18 12 13 11 12 5,800,000
2016/01/15 12 13 12 12 882,900
2016/01/14 12 13 12 12 774,400
2016/01/13 12 13 12 12 570,500
2016/01/12 13 13 12 12 934,600
2016/01/08 13 14 12 12 2,906,800
2016/01/07 13 14 13 13 816,800
2016/01/06 13 14 13 13 1,444,300
2016/01/05 13 14 13 13 665,300
2016/01/04 13 14 13 13 1,193,900

このページの先頭へ