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
2021/12/30 10 11 10 10 14,469,100
2021/12/29 10 11 10 11 12,231,300
2021/12/28 11 11 10 10 40,433,400
2021/12/27 11 11 10 11 41,137,200
2021/12/24 11 11 10 11 39,320,600
2021/12/23 11 12 10 11 55,335,900
2021/12/22 10 11 10 11 41,342,600
2021/12/21 11 12 10 11 40,305,900
2021/12/20 11 12 11 11 26,317,300
2021/12/17 11 12 11 12 36,763,500
2021/12/16 11 12 11 11 31,090,700
2021/12/15 11 12 11 11 31,491,400
2021/12/14 11 12 11 11 27,602,100
2021/12/13 11 12 11 11 39,014,000
2021/12/10 11 12 10 11 32,820,100
2021/12/09 10 11 10 11 28,130,000
2021/12/08 11 11 10 11 27,151,500
2021/12/07 11 11 10 11 26,891,900
2021/12/06 11 12 10 11 40,697,800
2021/12/03 11 12 11 11 32,511,200
2021/12/02 11 12 11 11 29,006,600
2021/12/01 11 12 11 11 28,635,500
2021/11/30 11 12 11 11 34,956,500
2021/11/29 11 12 11 11 37,780,000
2021/11/26 11 12 11 12 36,039,700
2021/11/25 12 12 11 11 37,095,700
2021/11/24 12 12 11 12 37,321,200
2021/11/22 11 12 11 11 38,405,600
2021/11/19 12 12 11 12 47,975,600
2021/11/18 12 12 11 11 39,265,400
2021/11/17 11 12 11 11 40,712,200
2021/11/16 11 12 11 12 36,666,600
2021/11/15 12 12 11 12 35,290,000
2021/11/12 12 12 11 12 38,643,900
2021/11/11 12 12 11 12 35,925,300
2021/11/10 11 12 11 12 30,576,300
2021/11/09 12 12 11 12 30,533,600
2021/11/08 12 13 11 12 42,774,400
2021/11/05 12 13 12 12 35,864,800
2021/11/04 12 13 12 12 31,781,300
2021/11/02 12 13 12 12 43,933,800
2021/11/01 12 13 11 13 34,505,700
2021/10/29 12 12 11 11 33,160,500
2021/10/28 12 12 11 12 40,193,000
2021/10/27 12 12 11 12 41,607,000
2021/10/26 12 12 11 12 42,381,700
2021/10/25 12 13 11 12 40,483,500
2021/10/22 13 13 12 12 29,483,800
2021/10/21 12 13 12 13 33,415,000
2021/10/20 13 13 12 12 33,756,300
2021/10/19 12 13 12 12 35,420,800
2021/10/18 12 13 12 12 34,621,400
2021/10/15 12 13 12 12 34,635,300
2021/10/14 12 13 12 12 29,861,300
2021/10/13 12 13 11 13 42,742,500
2021/10/12 12 13 11 12 49,910,100
2021/10/11 12 13 11 12 50,098,500
2021/10/08 12 13 11 12 38,803,100
2021/10/07 12 12 11 11 31,133,200
2021/10/06 12 13 11 12 54,025,200
2021/10/05 12 13 11 12 43,810,300
2021/10/04 12 13 12 12 27,762,100
2021/10/01 13 13 12 12 27,376,100
2021/09/30 12 13 12 12 27,416,400
2021/09/29 13 13 11 13 37,547,800
2021/09/28 13 13 12 13 25,766,400
2021/09/27 12 13 12 13 24,876,100
2021/09/24 13 13 12 13 24,480,100
2021/09/22 12 13 12 13 25,595,300
2021/09/21 12 13 11 12 33,231,500
2021/09/17 12 13 12 13 24,594,200
2021/09/16 12 13 12 12 26,220,700
2021/09/15 12 13 12 12 27,977,000
2021/09/14 12 12 11 12 25,690,500
2021/09/13 12 12 11 12 25,283,300
2021/09/10 12 12 11 12 23,255,500
2021/09/09 11 12 11 12 21,037,400
2021/09/08 12 12 11 12 22,115,500
2021/09/07 12 12 11 12 23,864,700
2021/09/06 12 13 11 12 34,085,100
2021/09/03 12 12 11 12 15,231,700
2021/09/02 11 12 11 12 15,451,100
2021/09/01 12 12 11 12 15,824,900
2021/08/31 12 12 11 11 14,364,900
2021/08/30 11 12 11 11 14,091,900
2021/08/27 11 11 10 11 14,705,700
2021/08/26 10 11 10 11 13,466,400
2021/08/25 11 11 10 11 14,788,200
2021/08/24 10 11 10 11 12,970,400
2021/08/23 10 11 10 10 13,967,100
2021/08/20 11 11 10 10 10,916,500
2021/08/19 11 12 10 11 21,479,600
2021/08/18 11 11 10 11 22,913,200
2021/08/17 11 12 11 11 18,601,300
2021/08/16 11 12 11 11 15,247,800
2021/08/13 11 12 10 12 16,901,800
2021/08/12 11 12 10 11 35,549,900
2021/08/11 11 12 11 12 15,908,200
2021/08/10 11 12 11 11 12,284,100
2021/08/06 11 12 11 11 13,136,000
2021/08/05 12 12 11 11 11,093,400
2021/08/04 12 12 11 12 12,613,100
2021/08/03 11 12 11 11 12,768,900
2021/08/02 11 12 11 12 14,300,400
2021/07/30 12 12 11 11 13,172,400
2021/07/29 11 12 11 12 11,347,100
2021/07/28 11 12 11 12 14,810,100
2021/07/27 12 12 11 11 10,253,400
2021/07/26 12 12 11 12 12,421,000
2021/07/21 12 12 11 12 14,269,900
2021/07/20 12 12 11 12 16,478,500
2021/07/19 12 13 11 12 28,393,200
2021/07/16 13 14 12 12 57,907,600
2021/07/15 12 13 12 12 14,087,700
2021/07/14 12 13 12 12 22,047,100
2021/07/13 12 13 12 12 13,360,600
2021/07/12 12 13 11 12 19,766,800
2021/07/09 12 13 11 12 15,617,400
2021/07/08 12 13 11 12 32,105,800
2021/07/07 13 13 12 12 17,402,200
2021/07/06 13 13 12 12 18,042,100
2021/07/05 12 13 11 12 36,135,400
2021/07/02 11 12 11 12 21,516,000
2021/07/01 11 11 10 11 15,222,800
2021/06/30 11 11 10 11 16,093,600
2021/06/29 11 11 10 10 14,096,900
2021/06/28 10 11 10 11 14,462,700
2021/06/25 11 11 10 11 10,603,200
2021/06/24 10 11 10 11 11,507,700
2021/06/23 11 11 10 11 13,492,800
2021/06/22 11 11 10 11 11,687,300
2021/06/21 10 11 10 11 11,238,900
2021/06/18 11 11 10 11 12,297,200
2021/06/17 10 11 10 11 12,397,000
2021/06/16 10 11 10 11 17,202,300
2021/06/15 10 11 10 11 12,704,700
2021/06/14 11 11 10 11 13,011,700
2021/06/11 11 11 10 11 13,540,600
2021/06/10 11 12 10 11 20,623,700
2021/06/09 11 12 11 11 12,547,300
2021/06/08 12 12 11 11 12,988,500
2021/06/07 11 12 11 11 13,330,500
2021/06/04 11 12 11 12 13,200,200
2021/06/03 11 12 11 12 13,162,100
2021/06/02 12 12 11 11 9,714,400
2021/06/01 12 12 11 11 8,521,300
2021/05/31 12 12 11 12 11,783,700
2021/05/28 12 12 11 12 12,730,800
2021/05/27 12 12 11 11 10,782,700
2021/05/26 11 12 11 11 10,651,800
2021/05/25 11 12 11 11 10,143,700
2021/05/24 12 12 11 12 18,532,700
2021/05/21 12 12 11 12 10,902,100
2021/05/20 11 12 11 12 12,519,700
2021/05/19 12 12 11 11 12,470,400
2021/05/18 12 12 11 12 9,803,400
2021/05/17 12 12 11 12 15,321,400
2021/05/14 12 12 11 12 7,588,200
2021/05/13 11 12 11 11 9,061,600
2021/05/12 11 12 11 11 9,007,600
2021/05/11 12 13 11 12 23,991,500
2021/05/10 12 13 12 12 11,095,700
2021/05/07 13 13 12 12 11,565,400
2021/05/06 13 13 12 12 15,035,200
2021/04/30 13 13 12 13 18,715,200
2021/04/28 13 13 12 12 11,053,400
2021/04/27 12 13 12 12 16,179,700
2021/04/26 13 13 12 12 18,447,900
2021/04/23 12 13 12 12 20,294,300
2021/04/22 12 13 12 12 11,893,200
2021/04/21 13 13 12 12 17,730,200
2021/04/20 13 13 12 13 16,448,100
2021/04/19 12 13 12 12 18,769,800
2021/04/16 12 13 12 12 25,479,500
2021/04/15 12 12 11 12 18,235,300
2021/04/14 12 12 11 12 18,044,300
2021/04/13 12 12 11 12 17,436,700
2021/04/12 12 13 11 12 33,398,700
2021/04/09 12 13 11 12 35,601,000
2021/04/08 13 13 11 13 26,490,900
2021/04/07 12 13 11 13 50,790,100
2021/04/06 12 12 11 12 21,128,800
2021/04/05 12 12 11 12 19,594,300
2021/04/02 12 12 10 11 34,201,900
2021/04/01 11 12 10 11 31,358,900
2021/03/31 11 11 10 10 19,134,200
2021/03/30 11 11 10 11 20,879,900
2021/03/29 10 11 9 11 43,851,400
2021/03/26 10 11 9 9 41,528,400
2021/03/25 10 11 10 10 19,509,800
2021/03/24 11 11 10 10 19,339,100
2021/03/23 10 11 10 10 19,215,400
2021/03/22 10 11 10 11 19,515,900
2021/03/19 11 11 10 11 19,336,600
2021/03/18 11 11 10 11 20,263,600
2021/03/17 11 11 10 11 14,548,100
2021/03/16 11 11 10 11 19,309,300
2021/03/15 10 11 10 11 17,725,000
2021/03/12 10 11 10 11 23,064,900
2021/03/11 11 11 10 11 20,057,900
2021/03/10 11 11 10 11 19,028,800
2021/03/09 10 11 10 11 19,642,000
2021/03/08 11 12 10 11 41,800,200
2021/03/05 10 11 10 11 21,299,500
2021/03/04 11 11 10 10 20,086,300
2021/03/03 11 12 10 11 37,694,100
2021/03/02 11 11 10 11 35,221,000
2021/03/01 13 14 10 11 99,248,700
2021/02/26 13 15 12 13 104,714,900
2021/02/25 12 15 11 15 182,120,100
2021/02/24 10 11 9 10 76,433,900
2021/02/22 10 11 9 10 97,970,700
2021/02/19 10 11 9 10 46,938,800
2021/02/18 10 12 9 9 135,950,900
2021/02/17 9 10 8 10 31,737,300
2021/02/16 9 10 8 9 32,235,000
2021/02/15 9 10 8 9 39,441,600
2021/02/12 9 10 9 9 20,207,900
2021/02/10 9 10 9 9 17,973,900
2021/02/09 10 10 9 9 16,031,900
2021/02/08 9 10 9 10 16,869,200
2021/02/05 9 10 9 9 19,675,000
2021/02/04 9 9 8 9 18,010,500
2021/02/03 9 9 8 9 24,765,300
2021/02/02 9 9 8 9 14,827,100
2021/02/01 9 9 8 9 14,693,200
2021/01/29 9 9 8 9 17,918,100
2021/01/28 9 9 8 9 18,958,100
2021/01/27 9 9 8 9 12,461,100
2021/01/26 9 9 8 8 15,191,700
2021/01/25 9 9 8 9 16,300,600
2021/01/22 9 10 8 8 36,963,300
2021/01/21 9 9 8 9 17,990,600
2021/01/20 9 9 8 8 11,901,100
2021/01/19 8 9 8 9 12,995,600
2021/01/18 8 9 8 8 14,462,400
2021/01/15 9 9 8 9 10,842,900
2021/01/14 9 9 8 9 10,372,300
2021/01/13 9 9 8 9 9,783,400
2021/01/12 9 9 8 9 12,776,300
2021/01/08 8 9 8 9 14,952,400
2021/01/07 9 9 8 9 10,363,000
2021/01/06 9 9 8 9 13,084,100
2021/01/05 9 9 8 9 14,090,500
2021/01/04 9 9 8 9 11,972,000

このページの先頭へ