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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7 | 8 | 7 | 7 | 25,664,700 |
| 2023/12/28 | 7 | 8 | 7 | 8 | 32,609,700 |
| 2023/12/27 | 7 | 8 | 6 | 7 | 52,145,900 |
| 2023/12/26 | 7 | 8 | 7 | 7 | 49,394,100 |
| 2023/12/25 | 7 | 8 | 7 | 7 | 44,228,800 |
| 2023/12/22 | 7 | 8 | 7 | 8 | 48,856,300 |
| 2023/12/21 | 7 | 8 | 7 | 7 | 40,074,400 |
| 2023/12/20 | 7 | 8 | 7 | 8 | 46,224,000 |
| 2023/12/19 | 7 | 8 | 7 | 7 | 41,641,700 |
| 2023/12/18 | 8 | 8 | 7 | 7 | 43,042,500 |
| 2023/12/15 | 7 | 8 | 7 | 7 | 42,280,500 |
| 2023/12/14 | 7 | 8 | 7 | 7 | 48,079,300 |
| 2023/12/13 | 7 | 8 | 7 | 7 | 43,353,700 |
| 2023/12/12 | 7 | 8 | 7 | 7 | 47,645,200 |
| 2023/12/11 | 7 | 8 | 7 | 7 | 49,121,300 |
| 2023/12/08 | 7 | 8 | 7 | 7 | 46,157,800 |
| 2023/12/07 | 8 | 8 | 7 | 7 | 41,023,100 |
| 2023/12/06 | 7 | 8 | 7 | 7 | 30,961,300 |
| 2023/12/05 | 8 | 8 | 7 | 8 | 33,214,700 |
| 2023/12/04 | 8 | 8 | 7 | 7 | 35,080,600 |
| 2023/12/01 | 7 | 8 | 7 | 8 | 31,716,200 |
| 2023/11/30 | 7 | 8 | 7 | 7 | 32,689,200 |
| 2023/11/29 | 7 | 8 | 7 | 7 | 29,620,800 |
| 2023/11/28 | 7 | 8 | 7 | 7 | 24,321,600 |
| 2023/11/27 | 7 | 8 | 7 | 7 | 26,993,100 |
| 2023/11/24 | 7 | 8 | 7 | 8 | 24,232,500 |
| 2023/11/22 | 7 | 8 | 7 | 7 | 26,863,900 |
| 2023/11/21 | 7 | 8 | 7 | 7 | 24,777,100 |
| 2023/11/20 | 8 | 8 | 7 | 7 | 24,864,500 |
| 2023/11/17 | 7 | 8 | 7 | 8 | 27,771,900 |
| 2023/11/16 | 8 | 8 | 7 | 7 | 25,807,300 |
| 2023/11/15 | 8 | 8 | 7 | 7 | 28,686,000 |
| 2023/11/14 | 7 | 8 | 7 | 8 | 34,609,200 |
| 2023/11/13 | 7 | 8 | 7 | 8 | 32,319,900 |
| 2023/11/10 | 7 | 8 | 7 | 7 | 37,709,500 |
| 2023/11/09 | 7 | 8 | 7 | 8 | 31,619,100 |
| 2023/11/08 | 8 | 8 | 7 | 7 | 30,951,200 |
| 2023/11/07 | 8 | 8 | 7 | 7 | 31,507,700 |
| 2023/11/06 | 8 | 8 | 7 | 8 | 30,308,700 |
| 2023/11/02 | 7 | 8 | 6 | 8 | 89,437,400 |
| 2023/11/01 | 8 | 8 | 7 | 7 | 33,038,400 |
| 2023/10/31 | 8 | 8 | 7 | 8 | 40,691,200 |
| 2023/10/30 | 8 | 9 | 8 | 8 | 47,595,400 |
| 2023/10/27 | 8 | 9 | 8 | 8 | 30,468,200 |
| 2023/10/26 | 9 | 9 | 8 | 8 | 30,845,900 |
| 2023/10/25 | 8 | 9 | 8 | 8 | 34,145,700 |
| 2023/10/24 | 8 | 9 | 8 | 8 | 33,858,800 |
| 2023/10/23 | 8 | 9 | 8 | 8 | 34,291,200 |
| 2023/10/20 | 9 | 9 | 8 | 8 | 27,449,100 |
| 2023/10/19 | 8 | 9 | 8 | 9 | 32,407,900 |
| 2023/10/18 | 8 | 9 | 8 | 8 | 35,144,300 |
| 2023/10/17 | 8 | 9 | 8 | 8 | 27,005,100 |
| 2023/10/16 | 8 | 9 | 8 | 8 | 22,206,900 |
| 2023/10/13 | 9 | 9 | 8 | 8 | 25,727,400 |
| 2023/10/12 | 9 | 9 | 8 | 9 | 24,202,100 |
| 2023/10/11 | 9 | 9 | 8 | 9 | 29,883,000 |
| 2023/10/10 | 8 | 9 | 8 | 9 | 30,386,300 |
| 2023/10/06 | 8 | 9 | 8 | 9 | 23,474,400 |
| 2023/10/05 | 8 | 9 | 8 | 9 | 27,646,100 |
| 2023/10/04 | 8 | 9 | 8 | 9 | 23,023,100 |
| 2023/10/03 | 9 | 9 | 8 | 8 | 23,983,600 |
| 2023/10/02 | 8 | 9 | 8 | 8 | 28,289,300 |
| 2023/09/29 | 8 | 9 | 8 | 8 | 20,081,400 |
| 2023/09/28 | 8 | 9 | 8 | 8 | 20,156,500 |
| 2023/09/27 | 9 | 9 | 8 | 9 | 20,713,500 |
| 2023/09/26 | 8 | 9 | 8 | 8 | 20,524,900 |
| 2023/09/25 | 9 | 9 | 8 | 9 | 23,359,100 |
| 2023/09/22 | 9 | 9 | 8 | 8 | 26,583,200 |
| 2023/09/21 | 8 | 9 | 8 | 9 | 25,750,200 |
| 2023/09/20 | 9 | 9 | 8 | 8 | 31,986,700 |
| 2023/09/19 | 9 | 9 | 8 | 9 | 25,940,000 |
| 2023/09/15 | 8 | 9 | 8 | 9 | 26,540,700 |
| 2023/09/14 | 9 | 9 | 8 | 8 | 26,715,500 |
| 2023/09/13 | 8 | 9 | 8 | 8 | 27,477,000 |
| 2023/09/12 | 8 | 9 | 8 | 8 | 27,798,200 |
| 2023/09/11 | 8 | 9 | 8 | 8 | 26,187,100 |
| 2023/09/08 | 9 | 9 | 8 | 9 | 29,299,500 |
| 2023/09/07 | 9 | 9 | 8 | 8 | 32,764,500 |
| 2023/09/06 | 9 | 9 | 8 | 9 | 25,574,700 |
| 2023/09/05 | 8 | 9 | 8 | 9 | 26,810,300 |
| 2023/09/04 | 8 | 9 | 8 | 9 | 26,927,600 |
| 2023/09/01 | 8 | 9 | 8 | 8 | 22,436,300 |
| 2023/08/31 | 9 | 9 | 8 | 8 | 24,250,600 |
| 2023/08/30 | 8 | 9 | 8 | 8 | 26,498,200 |
| 2023/08/29 | 9 | 9 | 8 | 8 | 22,182,000 |
| 2023/08/28 | 9 | 9 | 8 | 8 | 21,031,700 |
| 2023/08/25 | 8 | 9 | 8 | 9 | 22,245,600 |
| 2023/08/24 | 8 | 9 | 8 | 8 | 23,321,100 |
| 2023/08/23 | 8 | 9 | 8 | 8 | 22,432,800 |
| 2023/08/22 | 8 | 9 | 8 | 9 | 24,603,800 |
| 2023/08/21 | 8 | 9 | 8 | 8 | 21,672,600 |
| 2023/08/18 | 9 | 9 | 8 | 8 | 22,759,400 |
| 2023/08/17 | 8 | 9 | 8 | 9 | 24,335,200 |
| 2023/08/16 | 9 | 9 | 8 | 8 | 22,846,800 |
| 2023/08/15 | 9 | 9 | 8 | 9 | 23,250,500 |
| 2023/08/14 | 8 | 9 | 8 | 8 | 21,962,400 |
| 2023/08/10 | 8 | 9 | 8 | 8 | 24,564,400 |
| 2023/08/09 | 9 | 9 | 8 | 8 | 27,016,200 |
| 2023/08/08 | 8 | 9 | 8 | 8 | 24,819,600 |
| 2023/08/07 | 8 | 9 | 8 | 9 | 22,401,600 |
| 2023/08/04 | 8 | 9 | 8 | 9 | 24,402,400 |
| 2023/08/03 | 9 | 9 | 8 | 8 | 29,153,100 |
| 2023/08/02 | 8 | 9 | 8 | 8 | 37,573,600 |
| 2023/08/01 | 8 | 9 | 8 | 8 | 36,051,300 |
| 2023/07/31 | 8 | 9 | 8 | 8 | 38,448,300 |
| 2023/07/28 | 9 | 9 | 8 | 8 | 35,034,900 |
| 2023/07/27 | 8 | 9 | 8 | 8 | 30,201,000 |
| 2023/07/26 | 8 | 9 | 8 | 8 | 25,823,700 |
| 2023/07/25 | 9 | 9 | 8 | 8 | 31,497,700 |
| 2023/07/24 | 9 | 9 | 8 | 9 | 30,887,400 |
| 2023/07/21 | 9 | 9 | 8 | 8 | 27,903,800 |
| 2023/07/20 | 9 | 9 | 8 | 9 | 32,776,300 |
| 2023/07/19 | 9 | 9 | 8 | 8 | 31,650,700 |
| 2023/07/18 | 8 | 9 | 8 | 9 | 26,591,500 |
| 2023/07/14 | 9 | 9 | 8 | 9 | 28,012,700 |
| 2023/07/13 | 9 | 9 | 8 | 9 | 31,502,200 |
| 2023/07/12 | 9 | 9 | 8 | 8 | 28,541,200 |
| 2023/07/11 | 9 | 9 | 8 | 9 | 25,977,900 |
| 2023/07/10 | 9 | 9 | 8 | 9 | 28,107,900 |
| 2023/07/07 | 9 | 9 | 8 | 8 | 40,246,100 |
| 2023/07/06 | 9 | 10 | 9 | 9 | 27,003,100 |
| 2023/07/05 | 9 | 10 | 9 | 9 | 25,371,300 |
| 2023/07/04 | 9 | 10 | 9 | 9 | 26,991,600 |
| 2023/07/03 | 9 | 10 | 9 | 10 | 22,535,700 |
| 2023/06/30 | 10 | 10 | 9 | 9 | 23,284,400 |
| 2023/06/29 | 9 | 10 | 9 | 10 | 24,699,500 |
| 2023/06/28 | 10 | 10 | 9 | 10 | 19,916,000 |
| 2023/06/27 | 10 | 10 | 9 | 10 | 24,264,800 |
| 2023/06/26 | 9 | 10 | 9 | 10 | 24,844,200 |
| 2023/06/23 | 9 | 10 | 9 | 9 | 22,346,700 |
| 2023/06/22 | 9 | 10 | 9 | 9 | 30,557,100 |
| 2023/06/21 | 9 | 9 | 8 | 9 | 30,708,600 |
| 2023/06/20 | 9 | 9 | 8 | 9 | 21,472,200 |
| 2023/06/19 | 9 | 9 | 8 | 9 | 22,659,600 |
| 2023/06/16 | 9 | 9 | 8 | 9 | 26,998,500 |
| 2023/06/15 | 9 | 9 | 8 | 9 | 20,721,300 |
| 2023/06/14 | 9 | 9 | 8 | 9 | 25,082,200 |
| 2023/06/13 | 9 | 9 | 8 | 9 | 26,833,100 |
| 2023/06/12 | 9 | 9 | 8 | 8 | 22,378,700 |
| 2023/06/09 | 9 | 9 | 8 | 9 | 24,612,100 |
| 2023/06/08 | 9 | 9 | 8 | 9 | 25,083,700 |
| 2023/06/07 | 9 | 9 | 8 | 9 | 25,198,200 |
| 2023/06/06 | 8 | 9 | 8 | 9 | 22,643,600 |
| 2023/06/05 | 9 | 9 | 8 | 8 | 22,889,500 |
| 2023/06/02 | 9 | 9 | 8 | 9 | 18,176,500 |
| 2023/06/01 | 9 | 9 | 8 | 9 | 22,751,300 |
| 2023/05/31 | 9 | 9 | 8 | 9 | 19,408,300 |
| 2023/05/30 | 9 | 9 | 8 | 9 | 20,868,100 |
| 2023/05/29 | 9 | 9 | 8 | 8 | 21,366,100 |
| 2023/05/26 | 8 | 9 | 8 | 9 | 21,221,200 |
| 2023/05/25 | 9 | 9 | 8 | 8 | 18,212,100 |
| 2023/05/24 | 9 | 9 | 8 | 8 | 21,534,900 |
| 2023/05/23 | 8 | 9 | 8 | 9 | 18,791,300 |
| 2023/05/22 | 9 | 9 | 8 | 8 | 21,990,300 |
| 2023/05/19 | 9 | 9 | 8 | 9 | 20,810,600 |
| 2023/05/18 | 8 | 9 | 8 | 9 | 18,986,600 |
| 2023/05/17 | 9 | 9 | 8 | 9 | 20,665,400 |
| 2023/05/16 | 9 | 9 | 8 | 9 | 20,729,000 |
| 2023/05/15 | 9 | 9 | 8 | 9 | 20,133,000 |
| 2023/05/12 | 9 | 9 | 8 | 8 | 16,452,200 |
| 2023/05/11 | 9 | 10 | 8 | 9 | 34,976,100 |
| 2023/05/10 | 9 | 10 | 9 | 9 | 20,925,900 |
| 2023/05/09 | 9 | 10 | 9 | 9 | 21,465,400 |
| 2023/05/08 | 9 | 10 | 9 | 9 | 20,223,700 |
| 2023/05/02 | 9 | 10 | 9 | 9 | 19,835,000 |
| 2023/05/01 | 9 | 10 | 9 | 9 | 21,787,100 |
| 2023/04/28 | 9 | 10 | 9 | 9 | 14,621,600 |
| 2023/04/27 | 9 | 10 | 9 | 9 | 16,423,400 |
| 2023/04/26 | 9 | 10 | 9 | 9 | 18,242,000 |
| 2023/04/25 | 9 | 10 | 9 | 9 | 16,609,500 |
| 2023/04/24 | 9 | 10 | 9 | 10 | 19,654,000 |
| 2023/04/21 | 9 | 10 | 9 | 9 | 21,021,300 |
| 2023/04/20 | 9 | 10 | 9 | 9 | 16,004,200 |
| 2023/04/19 | 10 | 10 | 9 | 9 | 16,194,800 |
| 2023/04/18 | 9 | 10 | 9 | 10 | 14,873,400 |
| 2023/04/17 | 10 | 10 | 9 | 10 | 16,224,100 |
| 2023/04/14 | 10 | 10 | 9 | 9 | 13,878,300 |
| 2023/04/13 | 10 | 10 | 9 | 9 | 13,250,000 |
| 2023/04/12 | 9 | 10 | 9 | 9 | 12,989,900 |
| 2023/04/11 | 10 | 10 | 9 | 10 | 13,276,200 |
| 2023/04/10 | 10 | 10 | 9 | 10 | 15,488,900 |
| 2023/04/07 | 9 | 10 | 9 | 9 | 12,666,100 |
| 2023/04/06 | 9 | 10 | 9 | 9 | 12,043,700 |
| 2023/04/05 | 10 | 10 | 9 | 10 | 13,836,800 |
| 2023/04/04 | 9 | 10 | 9 | 10 | 15,247,100 |
| 2023/04/03 | 9 | 10 | 9 | 10 | 13,590,900 |
| 2023/03/31 | 10 | 10 | 9 | 10 | 8,120,700 |
| 2023/03/30 | 9 | 10 | 9 | 10 | 5,779,200 |
| 2023/03/29 | 10 | 10 | 9 | 10 | 6,706,100 |
| 2023/03/28 | 10 | 10 | 9 | 10 | 6,936,000 |
| 2023/03/27 | 10 | 10 | 9 | 10 | 6,484,100 |
| 2023/03/24 | 9 | 10 | 9 | 10 | 8,002,800 |
| 2023/03/23 | 10 | 10 | 9 | 10 | 7,761,300 |
| 2023/03/22 | 9 | 10 | 9 | 10 | 10,006,600 |
| 2023/03/20 | 9 | 10 | 9 | 10 | 8,118,300 |
| 2023/03/17 | 9 | 10 | 9 | 10 | 10,212,100 |
| 2023/03/16 | 10 | 10 | 9 | 10 | 9,878,600 |
| 2023/03/15 | 10 | 10 | 9 | 9 | 9,804,200 |
| 2023/03/14 | 10 | 10 | 9 | 10 | 11,156,600 |
| 2023/03/13 | 9 | 10 | 9 | 10 | 11,606,800 |
| 2023/03/10 | 10 | 10 | 9 | 9 | 13,040,800 |
| 2023/03/09 | 10 | 10 | 9 | 10 | 12,485,500 |
| 2023/03/08 | 10 | 10 | 9 | 10 | 11,788,300 |
| 2023/03/07 | 10 | 10 | 9 | 10 | 11,333,800 |
| 2023/03/06 | 10 | 10 | 9 | 10 | 12,076,600 |
| 2023/03/03 | 10 | 10 | 9 | 10 | 11,543,300 |
| 2023/03/02 | 10 | 10 | 9 | 10 | 12,104,000 |
| 2023/03/01 | 9 | 10 | 9 | 10 | 11,492,100 |
| 2023/02/28 | 9 | 10 | 9 | 10 | 8,171,200 |
| 2023/02/27 | 10 | 10 | 9 | 10 | 10,361,000 |
| 2023/02/24 | 9 | 10 | 9 | 10 | 8,667,100 |
| 2023/02/22 | 10 | 10 | 9 | 10 | 10,270,200 |
| 2023/02/21 | 10 | 10 | 9 | 9 | 12,005,000 |
| 2023/02/20 | 10 | 10 | 9 | 10 | 16,287,000 |
| 2023/02/17 | 10 | 10 | 9 | 9 | 10,500,100 |
| 2023/02/16 | 10 | 10 | 9 | 10 | 12,271,400 |
| 2023/02/15 | 9 | 10 | 9 | 9 | 12,345,700 |
| 2023/02/14 | 9 | 10 | 9 | 9 | 11,724,400 |
| 2023/02/13 | 9 | 10 | 9 | 10 | 12,325,000 |
| 2023/02/10 | 9 | 10 | 9 | 10 | 12,911,500 |
| 2023/02/09 | 9 | 10 | 9 | 9 | 14,779,200 |
| 2023/02/08 | 9 | 10 | 9 | 9 | 15,100,100 |
| 2023/02/07 | 10 | 10 | 9 | 9 | 12,323,400 |
| 2023/02/06 | 10 | 10 | 9 | 9 | 11,162,700 |
| 2023/02/03 | 10 | 10 | 9 | 10 | 13,467,600 |
| 2023/02/02 | 10 | 10 | 9 | 10 | 12,637,700 |
| 2023/02/01 | 10 | 10 | 9 | 9 | 12,011,500 |
| 2023/01/31 | 10 | 10 | 9 | 10 | 11,311,000 |
| 2023/01/30 | 10 | 10 | 9 | 10 | 12,748,800 |
| 2023/01/27 | 10 | 10 | 9 | 10 | 10,624,100 |
| 2023/01/26 | 10 | 10 | 9 | 9 | 11,442,600 |
| 2023/01/25 | 10 | 10 | 9 | 9 | 9,874,700 |
| 2023/01/24 | 10 | 10 | 9 | 10 | 11,533,400 |
| 2023/01/23 | 10 | 10 | 9 | 10 | 12,922,300 |
| 2023/01/20 | 10 | 10 | 9 | 10 | 11,794,800 |
| 2023/01/19 | 10 | 10 | 9 | 10 | 12,679,400 |
| 2023/01/18 | 10 | 10 | 9 | 10 | 11,635,700 |
| 2023/01/17 | 10 | 10 | 9 | 10 | 13,187,800 |
| 2023/01/16 | 9 | 10 | 9 | 9 | 14,840,400 |
| 2023/01/13 | 9 | 10 | 9 | 9 | 14,862,200 |
| 2023/01/12 | 10 | 10 | 9 | 9 | 13,747,600 |
| 2023/01/11 | 10 | 10 | 9 | 9 | 13,268,100 |
| 2023/01/10 | 9 | 10 | 9 | 9 | 12,295,300 |
| 2023/01/06 | 10 | 10 | 9 | 9 | 13,414,900 |
| 2023/01/05 | 9 | 10 | 9 | 10 | 10,945,200 |
| 2023/01/04 | 9 | 10 | 9 | 9 | 10,544,100 |