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 |