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
2018/12/28 8 8 7 8 5,802,500
2018/12/27 7 8 7 8 8,012,500
2018/12/26 6 8 6 7 36,399,900
2018/12/25 7 7 6 6 24,858,000
2018/12/21 6 8 6 7 26,957,000
2018/12/20 7 8 6 7 38,717,900
2018/12/19 8 9 6 7 45,035,300
2018/12/18 9 10 8 8 33,136,400
2018/12/17 9 10 9 9 15,543,500
2018/12/14 9 10 9 9 15,305,200
2018/12/13 9 10 9 10 15,222,600
2018/12/12 9 10 9 9 17,497,000
2018/12/11 10 10 9 10 25,887,800
2018/12/10 10 11 10 10 38,773,200
2018/12/07 10 11 10 10 29,042,400
2018/12/06 10 11 10 10 27,657,800
2018/12/05 11 11 10 11 22,487,100
2018/12/04 10 11 10 10 26,144,600
2018/12/03 11 11 10 11 24,437,700
2018/11/30 11 11 10 10 34,526,100
2018/11/29 11 11 10 11 26,053,400
2018/11/28 10 11 10 11 27,593,800
2018/11/27 11 11 10 10 26,200,900
2018/11/26 11 11 10 10 22,381,400
2018/11/22 11 11 10 11 25,333,100
2018/11/21 10 11 10 11 24,794,800
2018/11/20 11 11 10 10 22,556,200
2018/11/19 11 11 10 11 26,037,800
2018/11/16 10 11 10 11 29,347,200
2018/11/15 10 11 10 10 26,471,100
2018/11/14 10 11 10 10 24,517,500
2018/11/13 11 11 10 10 31,211,900
2018/11/12 11 11 10 10 19,269,000
2018/11/09 10 11 10 10 20,739,300
2018/11/08 11 11 10 11 21,759,500
2018/11/07 11 11 10 11 18,402,900
2018/11/06 10 11 10 11 20,171,000
2018/11/05 10 11 10 10 26,292,700
2018/11/02 11 11 10 11 23,343,400
2018/11/01 11 11 10 11 17,480,900
2018/10/31 11 11 10 11 21,526,400
2018/10/30 12 12 10 11 39,376,200
2018/10/29 12 12 11 11 13,756,600
2018/10/26 12 13 11 11 24,386,000
2018/10/25 13 13 12 12 22,061,800
2018/10/24 12 13 12 12 17,463,800
2018/10/23 12 13 12 12 20,461,100
2018/10/22 13 13 12 12 12,354,400
2018/10/19 12 13 12 12 11,887,800
2018/10/18 12 13 12 13 15,063,300
2018/10/17 13 13 12 13 12,008,500
2018/10/16 13 13 12 12 14,724,100
2018/10/15 12 13 12 13 15,805,700
2018/10/12 12 13 12 12 15,757,900
2018/10/11 12 13 12 13 12,605,400
2018/10/10 13 13 12 13 15,831,100
2018/10/09 13 13 12 12 10,839,500
2018/10/05 13 13 12 13 16,146,200
2018/10/04 13 13 12 13 16,417,100
2018/10/03 13 13 12 12 18,488,100
2018/10/02 12 13 12 12 18,356,100
2018/10/01 12 13 12 12 16,898,900
2018/09/28 12 13 12 12 13,490,400
2018/09/27 13 13 12 12 11,497,600
2018/09/26 12 13 12 12 11,946,700
2018/09/25 12 13 12 12 9,910,500
2018/09/21 13 13 12 12 12,039,300
2018/09/20 12 13 12 12 12,442,500
2018/09/19 12 13 12 12 14,623,000
2018/09/18 13 13 12 12 12,850,500
2018/09/14 12 13 12 12 15,457,700
2018/09/13 12 13 12 12 15,510,300
2018/09/12 12 13 12 12 12,614,700
2018/09/11 12 13 12 12 14,420,300
2018/09/10 12 13 12 12 14,837,700
2018/09/07 12 13 12 12 16,197,100
2018/09/06 12 13 12 12 14,033,800
2018/09/05 13 13 12 12 12,230,400
2018/09/04 12 13 12 12 15,428,800
2018/09/03 12 13 12 12 14,990,100
2018/08/31 13 13 12 13 11,552,300
2018/08/30 13 13 12 12 15,634,000
2018/08/29 12 13 12 12 14,760,000
2018/08/28 13 13 12 13 10,563,700
2018/08/27 13 13 12 12 12,082,300
2018/08/24 12 13 12 12 17,627,400
2018/08/23 12 13 12 12 19,133,200
2018/08/22 13 13 12 12 10,071,500
2018/08/21 13 13 12 12 15,705,600
2018/08/20 12 13 12 12 16,794,600
2018/08/17 12 13 12 12 11,311,500
2018/08/16 12 13 12 12 14,568,500
2018/08/15 13 13 12 12 19,678,300
2018/08/14 12 13 12 12 21,101,200
2018/08/13 12 13 12 12 21,896,500
2018/08/10 12 13 12 12 18,824,400
2018/08/09 12 13 12 12 13,209,900
2018/08/08 13 13 12 12 14,658,500
2018/08/07 12 13 12 12 11,169,700
2018/08/06 12 13 12 12 19,379,700
2018/08/03 13 13 12 12 14,479,000
2018/08/02 13 13 12 12 16,640,500
2018/08/01 13 13 12 13 15,757,500
2018/07/31 12 13 12 13 11,105,300
2018/07/30 12 13 12 13 20,153,100
2018/07/27 13 13 12 13 14,629,400
2018/07/26 12 13 12 12 15,171,500
2018/07/25 12 13 12 12 17,482,000
2018/07/24 13 13 12 12 18,080,900
2018/07/23 12 13 12 12 13,422,100
2018/07/20 12 13 12 12 18,422,200
2018/07/19 13 13 12 13 18,506,000
2018/07/18 12 13 12 12 13,918,800
2018/07/17 12 13 12 12 19,519,000
2018/07/13 12 13 12 12 21,566,800
2018/07/12 13 13 12 13 15,741,400
2018/07/11 13 13 12 13 12,714,200
2018/07/10 13 13 12 13 20,550,100
2018/07/09 13 13 12 13 19,368,300
2018/07/06 13 13 12 13 14,428,900
2018/07/05 13 13 12 13 22,458,900
2018/07/04 13 14 12 13 26,705,100
2018/07/03 13 13 12 13 23,832,700
2018/07/02 13 14 12 13 23,241,100
2018/06/29 13 14 13 13 18,702,600
2018/06/28 12 13 12 13 22,887,900
2018/06/27 13 13 12 13 22,630,100
2018/06/26 13 14 12 12 26,590,900
2018/06/25 13 14 13 13 14,887,400
2018/06/22 13 14 13 13 20,780,100
2018/06/21 13 14 13 13 25,413,900
2018/06/20 13 14 13 14 14,100,800
2018/06/19 14 14 13 13 20,287,100
2018/06/18 14 14 13 13 21,822,800
2018/06/15 13 14 13 13 28,148,500
2018/06/14 13 13 12 13 24,111,400
2018/06/13 12 13 12 13 22,017,700
2018/06/12 13 13 12 13 15,538,200
2018/06/11 13 13 12 13 12,059,900
2018/06/08 12 13 12 13 12,277,300
2018/06/07 12 13 12 13 12,556,600
2018/06/06 13 13 12 13 11,842,100
2018/06/05 13 13 12 13 10,208,900
2018/06/04 13 13 12 13 10,885,700
2018/06/01 13 13 12 13 11,097,000
2018/05/31 13 13 12 13 14,434,600
2018/05/30 12 13 11 13 33,206,900
2018/05/29 13 14 12 12 44,341,200
2018/05/28 13 14 13 13 18,975,100
2018/05/25 13 14 13 14 21,767,500
2018/05/24 14 14 13 14 14,816,200
2018/05/23 13 14 13 14 18,951,600
2018/05/22 14 14 13 13 22,823,500
2018/05/21 14 15 13 14 47,040,700
2018/05/18 15 15 14 14 15,855,200
2018/05/17 14 15 14 14 22,262,500
2018/05/16 14 15 14 14 16,008,100
2018/05/15 15 15 14 15 17,695,800
2018/05/14 14 15 14 15 17,264,900
2018/05/11 15 15 14 15 10,551,700
2018/05/10 14 15 14 15 17,618,600
2018/05/09 15 15 14 15 17,004,200
2018/05/08 15 15 14 15 10,677,500
2018/05/07 15 15 14 15 22,948,300
2018/05/02 15 16 15 15 18,938,800
2018/05/01 15 16 14 15 44,388,100
2018/04/27 15 16 15 15 18,849,300
2018/04/26 16 16 15 15 16,867,300
2018/04/25 15 16 15 15 10,513,600
2018/04/24 15 16 15 15 12,960,800
2018/04/23 15 16 15 16 14,863,800
2018/04/20 16 16 15 15 9,728,400
2018/04/19 16 16 15 15 13,492,100
2018/04/18 16 16 15 16 9,211,100
2018/04/17 16 16 15 15 17,054,300
2018/04/16 16 17 16 16 15,575,500
2018/04/13 16 17 16 16 20,987,500
2018/04/12 15 16 15 15 16,390,200
2018/04/11 15 16 15 15 8,106,800
2018/04/10 16 16 15 15 13,184,700
2018/04/09 15 16 15 15 12,687,300
2018/04/06 15 16 15 16 8,124,500
2018/04/05 15 16 15 16 14,316,300
2018/04/04 16 16 15 15 13,381,600
2018/04/03 16 16 15 16 12,003,000
2018/04/02 16 16 15 16 16,978,600
2018/03/30 16 16 15 15 14,903,500
2018/03/29 15 16 15 15 6,850,900
2018/03/28 16 16 15 15 10,283,000
2018/03/27 16 16 15 16 6,202,300
2018/03/26 15 16 15 15 7,157,000
2018/03/23 15 16 15 15 15,705,500
2018/03/22 16 16 15 16 8,563,200
2018/03/20 15 16 15 16 13,254,100
2018/03/19 16 16 15 16 10,118,800
2018/03/16 17 17 15 16 47,646,100
2018/03/15 16 17 16 16 10,916,700
2018/03/14 17 17 16 16 10,626,300
2018/03/13 16 17 16 16 13,303,700
2018/03/12 16 17 16 16 13,857,200
2018/03/09 16 17 16 16 13,586,600
2018/03/08 17 17 16 17 12,419,600
2018/03/07 16 17 15 17 45,499,500
2018/03/06 16 17 16 16 15,747,800
2018/03/05 16 17 15 16 41,812,600
2018/03/02 16 17 16 16 14,589,700
2018/03/01 16 17 16 16 11,746,700
2018/02/28 16 17 16 16 12,283,100
2018/02/27 17 17 16 16 13,924,000
2018/02/26 17 18 16 16 31,231,700
2018/02/23 17 17 16 16 11,168,900
2018/02/22 16 17 16 16 12,839,300
2018/02/21 16 17 16 17 14,217,200
2018/02/20 17 17 16 17 18,926,800
2018/02/19 17 17 16 17 16,093,600
2018/02/16 16 17 15 16 27,916,400
2018/02/15 16 17 16 16 14,763,700
2018/02/14 16 17 15 17 24,111,200
2018/02/13 17 17 16 17 12,051,600
2018/02/09 16 17 15 16 38,982,400
2018/02/08 16 17 16 16 13,865,800
2018/02/07 17 17 16 16 14,548,300
2018/02/06 17 17 15 16 50,101,500
2018/02/05 17 18 16 17 30,267,000
2018/02/02 17 18 17 18 22,032,500
2018/02/01 17 18 16 17 30,804,200
2018/01/31 17 17 16 17 16,979,100
2018/01/30 17 18 16 16 36,026,600
2018/01/29 18 18 17 18 21,877,700
2018/01/26 18 18 17 18 13,882,300
2018/01/25 17 18 17 17 19,613,000
2018/01/24 17 18 17 17 17,886,300
2018/01/23 18 18 17 17 12,468,700
2018/01/22 17 18 17 18 19,472,100
2018/01/19 17 18 16 17 25,269,400
2018/01/18 17 17 16 17 26,996,600
2018/01/17 17 18 17 17 21,525,700
2018/01/16 18 18 17 18 20,139,600
2018/01/15 16 18 16 18 25,017,700
2018/01/12 17 18 16 16 28,051,300
2018/01/11 18 18 17 18 22,966,300
2018/01/10 17 18 17 18 32,489,500
2018/01/09 17 17 16 17 17,715,900
2018/01/05 17 17 16 17 22,586,000
2018/01/04 17 17 16 17 20,326,600

このページの先頭へ