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
2020/12/30 8 9 8 8 6,431,900
2020/12/29 8 9 8 9 12,026,800
2020/12/28 9 9 8 8 20,803,000
2020/12/25 9 9 8 9 24,300,000
2020/12/24 9 9 8 9 32,687,100
2020/12/23 9 10 8 9 54,111,100
2020/12/22 10 10 9 9 39,193,800
2020/12/21 9 10 9 9 32,341,900
2020/12/18 9 10 9 9 44,215,500
2020/12/17 9 10 9 10 50,655,600
2020/12/16 9 10 9 9 50,979,300
2020/12/15 10 10 9 9 55,570,500
2020/12/14 9 10 9 9 60,808,300
2020/12/11 9 10 9 9 50,976,900
2020/12/10 9 10 9 9 48,900,500
2020/12/09 9 10 9 9 50,640,100
2020/12/08 9 10 9 10 45,737,400
2020/12/07 10 10 9 9 39,679,600
2020/12/04 9 10 9 9 35,637,900
2020/12/03 10 10 9 9 35,227,800
2020/12/02 9 10 9 9 30,051,400
2020/12/01 10 10 9 10 29,361,700
2020/11/30 9 10 9 9 25,359,200
2020/11/27 10 10 9 10 24,711,700
2020/11/26 9 10 9 9 26,433,500
2020/11/25 9 10 9 9 25,042,400
2020/11/24 9 10 9 9 26,690,400
2020/11/20 9 10 9 9 26,620,200
2020/11/19 10 10 9 9 26,877,200
2020/11/18 9 10 9 9 23,224,700
2020/11/17 9 10 9 9 24,793,100
2020/11/16 9 10 9 9 26,079,100
2020/11/13 9 10 9 9 25,839,300
2020/11/12 10 10 9 9 25,143,600
2020/11/11 9 10 9 9 25,249,400
2020/11/10 9 10 9 10 22,277,800
2020/11/09 9 10 9 9 25,058,500
2020/11/06 9 10 9 9 23,616,000
2020/11/05 9 10 9 9 22,572,600
2020/11/04 9 10 9 9 24,308,500
2020/11/02 9 10 9 10 24,044,500
2020/10/30 10 10 9 9 25,273,400
2020/10/29 9 10 9 10 24,583,100
2020/10/28 9 10 9 9 22,355,200
2020/10/27 10 10 9 9 22,178,200
2020/10/26 9 10 9 9 21,285,200
2020/10/23 10 10 9 9 23,058,600
2020/10/22 10 10 9 9 21,191,700
2020/10/21 9 10 9 10 24,578,500
2020/10/20 9 10 9 9 22,416,600
2020/10/19 10 10 9 9 17,779,100
2020/10/16 9 10 9 9 17,509,300
2020/10/15 9 10 9 10 14,404,300
2020/10/14 10 10 9 10 15,570,600
2020/10/13 9 10 9 10 15,322,400
2020/10/12 10 10 9 9 14,250,600
2020/10/09 9 10 9 10 17,265,900
2020/10/08 10 10 9 10 18,428,200
2020/10/07 10 10 9 10 16,426,300
2020/10/06 10 10 9 9 16,965,200
2020/10/05 10 10 9 9 16,057,400
2020/10/02 9 10 9 10 12,829,300
2020/09/30 10 10 9 10 13,647,700
2020/09/29 9 10 9 9 9,716,600
2020/09/28 10 10 9 10 11,435,000
2020/09/25 9 10 9 10 11,413,500
2020/09/24 9 10 9 9 12,644,900
2020/09/23 9 10 9 9 9,825,900
2020/09/18 10 10 9 10 11,704,600
2020/09/17 10 10 9 10 9,144,600
2020/09/16 10 10 9 10 11,503,500
2020/09/15 9 10 9 10 12,585,100
2020/09/14 9 10 9 10 10,344,100
2020/09/11 10 10 9 9 10,890,100
2020/09/10 9 10 9 9 10,487,400
2020/09/09 10 10 9 9 14,093,100
2020/09/08 9 10 9 9 13,234,900
2020/09/07 9 10 9 9 8,346,600
2020/09/04 10 10 9 9 10,345,300
2020/09/03 9 10 9 9 9,958,100
2020/09/02 10 10 9 10 9,979,700
2020/09/01 9 10 9 10 12,276,800
2020/08/31 10 10 9 9 12,131,300
2020/08/28 10 10 9 10 13,235,400
2020/08/27 9 10 9 10 9,685,500
2020/08/26 9 10 9 9 9,596,900
2020/08/25 10 10 9 10 10,643,300
2020/08/24 10 10 9 9 11,002,600
2020/08/21 10 10 9 9 11,173,400
2020/08/20 10 10 9 9 8,648,300
2020/08/19 9 10 9 9 9,715,700
2020/08/18 9 10 9 10 11,050,700
2020/08/17 9 10 9 10 11,597,900
2020/08/14 9 10 9 9 10,109,300
2020/08/13 9 10 9 10 9,096,800
2020/08/12 10 10 9 10 8,420,100
2020/08/11 9 10 9 10 8,150,500
2020/08/07 10 10 9 10 11,253,900
2020/08/06 9 10 9 10 8,783,800
2020/08/05 9 10 9 10 7,936,800
2020/08/04 10 10 9 9 9,150,600
2020/08/03 9 10 9 9 7,821,600
2020/07/31 9 10 9 9 7,451,300
2020/07/30 9 10 9 10 12,794,300
2020/07/29 9 10 9 10 4,852,600
2020/07/28 9 10 9 10 5,844,900
2020/07/27 10 10 9 10 8,637,500
2020/07/22 10 10 9 9 8,113,100
2020/07/21 9 10 9 10 6,895,400
2020/07/20 10 10 9 10 5,753,100
2020/07/17 10 10 9 10 8,816,200
2020/07/16 10 10 9 10 8,830,600
2020/07/15 9 10 9 10 6,469,600
2020/07/14 10 10 9 10 8,363,900
2020/07/13 10 10 9 10 12,529,400
2020/07/10 10 11 10 10 8,897,800
2020/07/09 11 11 10 10 6,767,000
2020/07/08 10 11 10 10 7,514,400
2020/07/07 11 11 10 11 8,121,000
2020/07/06 10 11 9 11 11,318,400
2020/07/03 10 10 9 10 6,713,300
2020/07/02 10 11 9 10 21,768,900
2020/07/01 10 11 10 10 5,251,000
2020/06/30 10 11 10 10 7,059,300
2020/06/29 11 11 10 10 5,658,900
2020/06/26 11 11 10 11 8,000,500
2020/06/25 10 11 10 10 7,235,000
2020/06/24 11 11 10 10 5,140,100
2020/06/23 11 11 10 11 6,838,700
2020/06/22 10 11 10 10 6,775,400
2020/06/19 10 11 10 11 6,031,300
2020/06/18 11 11 10 10 7,340,500
2020/06/17 10 11 10 10 7,338,900
2020/06/16 10 11 10 10 8,747,600
2020/06/15 10 11 10 10 14,031,900
2020/06/12 10 10 9 10 9,787,600
2020/06/11 10 11 9 10 35,883,000
2020/06/10 11 11 9 10 27,386,200
2020/06/09 10 12 9 12 49,953,300
2020/06/08 9 10 9 10 6,402,200
2020/06/05 10 10 9 10 5,182,300
2020/06/04 10 10 9 9 6,150,000
2020/06/03 10 10 9 10 4,576,700
2020/06/02 10 10 9 10 4,839,000
2020/06/01 9 10 9 9 5,133,800
2020/05/29 9 10 9 10 4,934,700
2020/05/28 10 10 9 9 4,566,200
2020/05/27 9 10 9 10 5,253,000
2020/05/26 10 10 9 9 4,870,000
2020/05/25 9 10 9 9 7,125,300
2020/05/22 9 10 9 9 8,864,600
2020/05/21 9 10 9 9 8,702,200
2020/05/20 9 10 9 9 7,550,500
2020/05/19 9 10 9 9 11,235,400
2020/05/18 9 10 9 9 9,672,200
2020/05/15 9 10 9 9 13,933,900
2020/05/14 10 10 9 9 5,676,600
2020/05/13 9 10 9 9 6,848,700
2020/05/12 9 10 9 9 5,241,400
2020/05/11 9 10 9 9 5,551,000
2020/05/08 9 10 9 9 6,225,200
2020/05/07 9 10 9 9 6,012,600
2020/05/01 9 10 9 9 6,094,800
2020/04/30 10 10 8 9 15,924,500
2020/04/28 9 10 9 10 4,198,700
2020/04/27 9 10 9 10 4,916,000
2020/04/24 9 10 9 9 10,969,800
2020/04/23 10 10 9 9 10,189,500
2020/04/22 9 10 8 9 10,494,400
2020/04/21 9 10 8 9 9,636,500
2020/04/20 9 10 9 9 8,283,500
2020/04/17 9 10 8 9 11,473,100
2020/04/16 9 9 8 9 12,988,300
2020/04/15 9 10 9 9 6,377,600
2020/04/14 9 10 8 10 11,413,700
2020/04/13 9 9 8 9 5,981,800
2020/04/10 9 10 8 9 31,132,800
2020/04/09 9 10 8 10 14,419,900
2020/04/08 9 9 8 8 5,657,000
2020/04/07 8 9 8 9 3,608,000
2020/04/06 9 9 8 8 4,566,800
2020/04/03 8 9 8 8 4,230,300
2020/04/02 9 9 8 8 2,875,800
2020/04/01 9 9 8 8 4,668,500
2020/03/31 8 9 8 9 4,088,400
2020/03/30 8 9 8 9 3,707,600
2020/03/27 8 9 8 9 6,248,700
2020/03/26 8 9 8 9 5,123,500
2020/03/25 9 9 8 8 5,569,300
2020/03/24 8 9 8 9 3,288,300
2020/03/23 8 9 7 9 9,181,600
2020/03/19 8 9 8 8 4,500,700
2020/03/18 9 9 8 8 4,198,500
2020/03/17 8 9 7 9 14,286,200
2020/03/16 8 9 8 8 7,260,800
2020/03/13 8 8 7 8 16,156,100
2020/03/12 8 9 8 8 7,222,500
2020/03/11 9 9 8 8 4,714,400
2020/03/10 8 9 8 9 9,364,700
2020/03/09 9 10 8 8 13,445,000
2020/03/06 9 10 9 10 6,054,800
2020/03/05 10 10 9 10 7,674,900
2020/03/04 9 10 9 10 6,768,900
2020/03/03 10 10 9 9 8,518,500
2020/03/02 8 10 8 10 11,409,100
2020/02/28 9 10 8 8 16,090,900
2020/02/27 10 10 9 10 8,669,500
2020/02/26 10 10 9 10 8,771,300
2020/02/25 10 10 9 10 19,401,800
2020/02/21 10 11 10 10 8,610,300
2020/02/20 10 11 10 10 8,537,900
2020/02/19 11 11 10 10 8,160,200
2020/02/18 11 11 10 11 10,585,600
2020/02/17 11 11 10 11 14,278,000
2020/02/14 11 12 11 11 12,571,800
2020/02/13 11 12 11 11 9,083,800
2020/02/12 11 12 11 11 11,453,300
2020/02/10 12 12 11 11 9,088,900
2020/02/07 11 12 11 11 9,507,500
2020/02/06 12 12 11 11 10,247,800
2020/02/05 11 12 11 11 10,333,400
2020/02/04 11 12 11 11 11,031,000
2020/02/03 11 12 11 11 11,899,800
2020/01/31 11 12 11 11 10,577,500
2020/01/30 12 12 11 11 11,603,800
2020/01/29 12 12 11 12 10,358,500
2020/01/28 11 12 11 11 10,591,100
2020/01/27 11 12 11 12 12,259,500
2020/01/24 12 12 11 12 11,005,400
2020/01/23 12 12 11 12 10,019,000
2020/01/22 12 12 11 11 9,855,600
2020/01/21 11 12 11 12 13,563,600
2020/01/20 12 12 11 12 13,760,500
2020/01/17 11 12 11 12 13,904,500
2020/01/16 12 13 11 12 19,783,200
2020/01/15 12 13 12 12 21,284,600
2020/01/14 12 13 12 12 14,159,100
2020/01/10 13 13 12 12 13,859,200
2020/01/09 12 12 11 12 10,960,700
2020/01/08 12 12 11 12 11,722,700
2020/01/07 12 12 11 12 16,791,000
2020/01/06 12 12 11 12 13,627,400

このページの先頭へ