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
2017/12/29 17 17 16 16 10,308,900
2017/12/28 16 17 16 16 14,145,100
2017/12/27 16 17 16 16 16,408,800
2017/12/26 16 17 15 16 62,222,200
2017/12/25 16 17 16 16 39,142,000
2017/12/22 16 17 16 16 27,109,000
2017/12/21 17 17 16 16 28,203,100
2017/12/20 16 17 16 16 22,420,100
2017/12/19 17 17 16 17 24,555,600
2017/12/18 16 17 16 16 27,167,700
2017/12/15 16 17 16 16 31,002,800
2017/12/14 17 17 16 17 36,708,700
2017/12/13 16 17 15 17 104,700,300
2017/12/12 16 16 15 16 50,845,900
2017/12/11 16 16 15 16 50,569,300
2017/12/08 15 16 15 16 49,626,700
2017/12/07 15 16 15 16 49,344,900
2017/12/06 16 16 15 16 48,194,600
2017/12/05 16 16 15 15 48,239,000
2017/12/04 15 16 15 15 52,125,800
2017/12/01 15 16 15 15 47,314,700
2017/11/30 16 16 15 16 45,306,800
2017/11/29 16 16 15 16 42,965,000
2017/11/28 16 16 15 15 41,201,700
2017/11/27 16 16 15 16 66,521,000
2017/11/24 15 16 15 15 44,644,700
2017/11/22 15 16 15 15 40,411,600
2017/11/21 15 16 15 16 40,921,300
2017/11/20 16 16 15 15 36,622,800
2017/11/17 15 16 15 15 33,362,400
2017/11/16 15 16 15 16 34,115,200
2017/11/15 16 16 15 16 35,548,400
2017/11/14 16 16 15 15 36,901,300
2017/11/13 16 16 15 16 35,690,300
2017/11/10 16 16 15 16 39,936,000
2017/11/09 16 16 15 16 37,619,700
2017/11/08 16 16 15 16 34,332,800
2017/11/07 16 16 15 16 38,481,800
2017/11/06 16 16 15 16 45,378,100
2017/11/02 16 17 15 16 50,288,700
2017/11/01 16 17 16 16 35,589,000
2017/10/31 16 17 15 16 64,296,900
2017/10/30 16 17 16 16 52,580,600
2017/10/27 16 17 16 16 31,329,500
2017/10/26 16 17 15 17 54,130,200
2017/10/25 16 17 16 16 21,648,600
2017/10/24 16 17 16 16 29,428,300
2017/10/23 17 17 16 16 28,815,000
2017/10/20 16 17 15 16 44,709,200
2017/10/19 16 17 16 16 42,883,000
2017/10/18 17 17 16 16 26,359,300
2017/10/17 16 17 16 16 18,904,700
2017/10/16 17 17 16 16 26,587,500
2017/10/13 16 17 16 16 30,990,800
2017/10/12 18 18 17 18 27,820,600
2017/10/11 18 18 17 18 24,588,200
2017/10/10 18 18 17 17 24,161,800
2017/10/06 17 18 17 17 22,163,200
2017/10/05 18 18 17 17 25,107,700
2017/10/04 17 18 17 18 31,033,600
2017/10/03 17 17 16 17 18,721,400
2017/10/02 17 17 16 17 22,266,000
2017/09/29 17 17 16 16 18,965,600
2017/09/28 17 17 16 17 19,149,500
2017/09/27 16 17 16 16 12,534,500
2017/09/26 16 17 16 16 12,434,500
2017/09/25 17 17 16 16 17,606,200
2017/09/22 17 17 16 16 12,088,100
2017/09/21 17 17 16 16 12,317,400
2017/09/20 17 17 16 17 16,387,500
2017/09/19 16 17 16 17 13,517,900
2017/09/15 16 16 15 16 16,779,400
2017/09/14 16 17 16 16 8,849,700
2017/09/13 16 17 16 16 7,808,400
2017/09/12 16 17 16 16 7,918,000
2017/09/11 16 17 16 16 7,566,400
2017/09/08 16 17 16 16 6,075,700
2017/09/07 17 17 16 16 5,649,000
2017/09/06 15 17 15 17 22,653,600
2017/09/05 17 17 15 16 18,032,400
2017/09/04 17 17 16 16 10,764,700
2017/09/01 17 17 16 17 7,243,000
2017/08/31 16 17 16 16 5,701,400
2017/08/30 17 17 16 16 5,600,600
2017/08/29 16 17 15 16 16,136,400
2017/08/28 16 17 16 16 21,689,500
2017/08/25 17 17 16 16 5,442,400
2017/08/24 16 17 16 16 4,867,400
2017/08/23 17 17 16 16 5,048,800
2017/08/22 16 17 16 16 4,636,000
2017/08/21 17 17 16 16 4,772,600
2017/08/18 16 17 16 16 7,506,100
2017/08/17 17 17 16 17 7,175,900
2017/08/16 16 17 16 16 5,629,900
2017/08/15 17 17 16 16 5,078,200
2017/08/14 16 17 16 16 6,420,700
2017/08/10 17 17 16 17 6,073,900
2017/08/09 17 18 16 16 16,246,500
2017/08/08 17 18 17 17 5,173,400
2017/08/07 17 18 17 17 5,859,000
2017/08/04 17 18 17 17 5,292,700
2017/08/03 17 18 16 18 24,811,200
2017/08/02 17 18 17 17 6,380,400
2017/08/01 17 17 16 17 26,073,000
2017/07/31 17 18 17 17 17,230,500
2017/07/28 17 18 17 17 5,943,600
2017/07/27 18 18 17 17 5,240,100
2017/07/26 17 18 17 17 7,016,900
2017/07/25 18 18 17 17 23,417,900
2017/07/24 19 19 18 18 4,526,500
2017/07/21 18 19 18 18 6,200,400
2017/07/20 19 19 18 18 6,136,300
2017/07/19 19 20 18 18 18,444,400
2017/07/18 18 20 17 19 69,435,000
2017/07/14 21 23 17 17 212,095,000
2017/07/13 18 18 17 18 2,575,000
2017/07/12 17 18 17 17 1,999,800
2017/07/11 17 18 17 17 4,944,200
2017/07/10 17 18 17 17 3,153,300
2017/07/07 17 18 16 17 12,005,500
2017/07/06 18 18 17 17 2,967,500
2017/07/05 17 18 16 18 15,017,000
2017/07/04 17 18 16 16 15,897,900
2017/07/03 17 18 16 17 17,868,800
2017/06/30 17 17 16 17 2,006,200
2017/06/29 17 17 16 17 6,489,000
2017/06/28 17 18 16 16 5,376,100
2017/06/27 17 18 16 17 9,627,600
2017/06/26 17 18 16 17 10,428,600
2017/06/23 17 17 16 17 1,840,300
2017/06/22 17 18 16 17 5,380,200
2017/06/21 18 18 17 17 15,619,400
2017/06/20 17 18 17 17 2,480,800
2017/06/19 17 18 16 17 15,711,700
2017/06/16 17 17 16 17 1,444,500
2017/06/15 17 17 16 16 1,633,800
2017/06/14 16 17 16 16 1,196,600
2017/06/13 17 17 16 16 1,674,900
2017/06/12 16 17 16 16 4,223,800
2017/06/09 16 17 15 17 5,745,200
2017/06/08 16 17 16 16 4,643,800
2017/06/07 16 17 15 16 16,175,700
2017/06/06 16 17 16 16 2,294,700
2017/06/05 17 17 16 16 1,568,400
2017/06/02 17 17 16 16 2,338,300
2017/06/01 16 17 16 16 1,912,500
2017/05/31 17 17 16 16 1,244,700
2017/05/30 16 17 16 17 2,016,300
2017/05/29 17 17 16 17 2,737,800
2017/05/26 17 18 16 16 8,839,600
2017/05/25 17 18 16 17 11,045,900
2017/05/24 17 18 17 17 1,651,200
2017/05/23 17 18 17 17 1,751,700
2017/05/22 17 18 17 17 2,336,400
2017/05/19 17 18 17 17 2,534,500
2017/05/18 17 18 17 17 2,222,300
2017/05/17 18 19 17 18 4,416,700
2017/05/16 18 19 17 18 14,047,000
2017/05/15 17 18 17 17 6,023,200
2017/05/12 17 18 16 18 15,021,900
2017/05/11 17 18 17 17 1,911,500
2017/05/10 17 18 16 17 8,352,600
2017/05/09 17 18 17 17 4,575,700
2017/05/08 17 18 16 17 12,002,600
2017/05/02 17 18 16 17 10,307,800
2017/05/01 17 18 17 17 3,005,200
2017/04/28 18 18 17 17 2,475,200
2017/04/27 17 18 17 17 1,921,300
2017/04/26 18 19 17 17 4,282,900
2017/04/25 17 18 16 18 9,359,600
2017/04/24 18 18 16 16 14,276,500
2017/04/21 18 19 18 18 3,232,200
2017/04/20 19 19 18 18 14,578,200
2017/04/19 19 20 19 19 3,595,600
2017/04/18 20 20 19 19 7,738,600
2017/04/17 20 20 19 20 8,550,600
2017/04/14 23 24 19 19 68,636,300
2017/04/13 20 21 19 21 5,318,700
2017/04/12 20 21 19 20 10,749,100
2017/04/11 21 22 20 20 6,583,800
2017/04/10 21 21 20 21 2,376,000
2017/04/07 21 21 20 20 1,950,100
2017/04/06 20 21 20 20 3,049,100
2017/04/05 20 21 20 20 1,648,400
2017/04/04 21 22 20 20 11,070,100
2017/04/03 21 22 21 22 5,407,800
2017/03/31 20 21 19 21 7,829,700
2017/03/30 19 20 18 20 7,155,400
2017/03/29 18 19 18 19 974,700
2017/03/28 19 19 18 18 2,676,600
2017/03/27 18 19 18 18 2,045,600
2017/03/24 19 19 18 18 1,750,900
2017/03/23 18 19 18 19 1,995,800
2017/03/22 19 20 18 18 8,061,000
2017/03/21 19 20 19 19 3,152,000
2017/03/17 19 20 19 19 4,342,400
2017/03/16 19 20 19 19 7,738,800
2017/03/15 19 20 19 19 2,715,200
2017/03/14 19 20 19 19 1,577,300
2017/03/13 20 20 19 19 1,738,500
2017/03/10 19 20 19 19 2,276,000
2017/03/09 19 20 18 19 6,727,300
2017/03/08 19 20 19 19 4,071,900
2017/03/07 19 20 19 19 4,815,300
2017/03/06 20 20 19 19 3,585,000
2017/03/03 20 20 19 20 4,061,900
2017/03/02 19 21 19 20 5,351,200
2017/03/01 20 21 19 20 10,078,200
2017/02/28 19 21 18 21 11,513,100
2017/02/27 19 19 18 18 6,566,800
2017/02/24 20 21 19 19 14,691,800
2017/02/23 20 21 20 20 3,780,200
2017/02/22 20 21 19 20 11,442,500
2017/02/21 22 22 20 20 15,449,200
2017/02/20 23 23 20 22 39,099,600
2017/02/17 21 23 20 22 55,477,300
2017/02/16 18 20 17 19 21,343,000
2017/02/15 18 18 17 18 2,036,100
2017/02/14 18 18 17 18 8,018,300
2017/02/13 18 19 17 18 14,864,000
2017/02/10 17 19 17 19 17,487,500
2017/02/09 19 19 17 18 7,929,500
2017/02/08 17 19 17 18 26,947,300
2017/02/07 17 18 16 17 22,216,700
2017/02/06 16 17 15 16 8,757,000
2017/02/03 16 16 15 15 1,667,100
2017/02/02 15 16 15 15 1,568,800
2017/02/01 15 16 15 15 1,737,200
2017/01/31 15 16 15 15 717,400
2017/01/30 16 16 15 15 949,100
2017/01/27 15 16 15 15 2,779,200
2017/01/26 16 16 15 15 5,184,200
2017/01/25 16 16 15 15 1,152,900
2017/01/24 16 16 15 16 1,021,500
2017/01/23 16 16 15 16 1,239,300
2017/01/20 16 16 15 16 2,015,000
2017/01/19 16 17 15 16 7,230,200
2017/01/18 16 16 15 16 6,931,900
2017/01/17 17 17 15 15 6,283,000
2017/01/16 16 17 16 16 1,633,600
2017/01/13 17 17 15 17 13,976,800
2017/01/12 18 18 17 17 4,074,100
2017/01/11 18 19 18 18 8,055,500
2017/01/10 16 18 16 18 10,071,100
2017/01/06 15 17 15 17 10,955,700
2017/01/05 15 16 15 16 975,400
2017/01/04 15 16 15 16 3,055,700

このページの先頭へ