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 |
|---|---|---|---|---|---|
| 2024/10/04 | 8 | 8 | 7 | 8 | 115,989,800 |
| 2024/10/03 | 8 | 8 | 7 | 8 | 128,166,000 |
| 2024/10/02 | 7 | 8 | 7 | 8 | 121,167,400 |
| 2024/10/01 | 7 | 8 | 7 | 8 | 119,287,800 |
| 2024/09/30 | 8 | 8 | 7 | 8 | 110,389,400 |
| 2024/09/27 | 8 | 8 | 7 | 8 | 100,702,800 |
| 2024/09/26 | 7 | 8 | 7 | 8 | 105,804,300 |
| 2024/09/25 | 8 | 8 | 7 | 7 | 117,148,600 |
| 2024/09/24 | 8 | 8 | 7 | 8 | 104,617,500 |
| 2024/09/20 | 8 | 9 | 7 | 8 | 151,193,500 |
| 2024/09/19 | 8 | 9 | 7 | 8 | 134,126,600 |
| 2024/09/18 | 7 | 8 | 7 | 8 | 111,539,400 |
| 2024/09/17 | 7 | 8 | 7 | 8 | 114,822,400 |
| 2024/09/13 | 8 | 8 | 7 | 8 | 111,161,600 |
| 2024/09/12 | 7 | 8 | 7 | 8 | 116,081,200 |
| 2024/09/11 | 8 | 8 | 7 | 8 | 110,749,100 |
| 2024/09/10 | 8 | 8 | 7 | 8 | 98,851,700 |
| 2024/09/09 | 7 | 8 | 7 | 8 | 99,743,000 |
| 2024/09/06 | 8 | 8 | 7 | 8 | 123,190,700 |
| 2024/09/05 | 8 | 8 | 7 | 8 | 127,069,000 |
| 2024/09/04 | 8 | 9 | 7 | 8 | 151,453,900 |
| 2024/09/03 | 8 | 9 | 8 | 8 | 118,725,300 |
| 2024/09/02 | 8 | 9 | 8 | 8 | 118,331,900 |
| 2024/08/30 | 8 | 9 | 8 | 9 | 113,027,500 |
| 2024/08/29 | 8 | 9 | 8 | 9 | 109,860,200 |
| 2024/08/28 | 9 | 9 | 8 | 8 | 102,573,700 |
| 2024/08/27 | 8 | 9 | 8 | 9 | 114,711,300 |
| 2024/08/26 | 8 | 8 | 7 | 8 | 137,040,700 |
| 2024/08/23 | 8 | 8 | 7 | 8 | 130,976,100 |
| 2024/08/22 | 8 | 8 | 7 | 8 | 120,727,800 |
| 2024/08/21 | 8 | 8 | 7 | 8 | 125,534,900 |
| 2024/08/20 | 7 | 8 | 7 | 8 | 126,177,800 |
| 2024/08/19 | 8 | 8 | 7 | 7 | 120,270,400 |
| 2024/08/16 | 7 | 8 | 7 | 8 | 118,633,900 |
| 2024/08/15 | 7 | 8 | 7 | 7 | 115,921,400 |
| 2024/08/14 | 8 | 8 | 7 | 8 | 108,200,600 |
| 2024/08/13 | 8 | 8 | 7 | 7 | 123,619,400 |
| 2024/08/09 | 8 | 8 | 7 | 8 | 113,676,000 |
| 2024/08/08 | 8 | 8 | 7 | 7 | 124,246,400 |
| 2024/08/07 | 8 | 8 | 7 | 8 | 114,969,700 |
| 2024/08/06 | 8 | 8 | 7 | 7 | 91,603,900 |
| 2024/08/05 | 8 | 8 | 7 | 8 | 108,707,300 |
| 2024/08/02 | 8 | 9 | 8 | 8 | 116,177,200 |
| 2024/08/01 | 8 | 9 | 8 | 9 | 133,237,400 |
| 2024/07/31 | 8 | 9 | 8 | 8 | 121,354,500 |
| 2024/07/30 | 9 | 9 | 8 | 9 | 118,935,300 |
| 2024/07/29 | 8 | 9 | 8 | 9 | 118,132,300 |
| 2024/07/26 | 9 | 9 | 8 | 9 | 115,359,100 |
| 2024/07/25 | 8 | 9 | 8 | 9 | 112,958,800 |
| 2024/07/24 | 9 | 9 | 8 | 9 | 114,956,700 |
| 2024/07/23 | 8 | 9 | 8 | 9 | 124,430,500 |
| 2024/07/22 | 9 | 9 | 8 | 8 | 137,613,700 |
| 2024/07/19 | 8 | 9 | 8 | 8 | 126,374,100 |
| 2024/07/18 | 9 | 9 | 8 | 8 | 133,018,400 |
| 2024/07/17 | 8 | 9 | 8 | 8 | 140,439,900 |
| 2024/07/16 | 8 | 9 | 8 | 8 | 137,522,700 |
| 2024/07/12 | 8 | 9 | 8 | 8 | 140,328,100 |
| 2024/07/11 | 9 | 9 | 8 | 8 | 125,044,600 |
| 2024/07/10 | 8 | 9 | 8 | 8 | 121,601,700 |
| 2024/07/09 | 9 | 9 | 8 | 8 | 107,888,800 |
| 2024/07/08 | 9 | 9 | 8 | 9 | 110,293,800 |
| 2024/07/05 | 9 | 9 | 8 | 8 | 117,015,900 |
| 2024/07/04 | 9 | 9 | 8 | 9 | 115,142,000 |
| 2024/07/03 | 8 | 9 | 8 | 9 | 117,245,500 |
| 2024/07/02 | 9 | 9 | 8 | 8 | 115,573,700 |
| 2024/07/01 | 9 | 9 | 8 | 8 | 110,538,900 |
| 2024/06/28 | 9 | 9 | 8 | 8 | 87,805,500 |
| 2024/06/27 | 8 | 9 | 8 | 8 | 72,968,900 |
| 2024/06/26 | 9 | 9 | 8 | 8 | 70,072,400 |
| 2024/06/25 | 9 | 9 | 8 | 9 | 71,842,600 |
| 2024/06/24 | 8 | 9 | 8 | 9 | 80,711,400 |
| 2024/06/21 | 9 | 9 | 8 | 9 | 80,480,300 |
| 2024/06/20 | 8 | 9 | 8 | 8 | 73,599,100 |
| 2024/06/19 | 8 | 9 | 8 | 9 | 79,517,800 |
| 2024/06/18 | 8 | 9 | 8 | 8 | 84,749,100 |
| 2024/06/17 | 8 | 9 | 8 | 9 | 79,226,400 |
| 2024/06/14 | 9 | 9 | 8 | 8 | 79,668,100 |
| 2024/06/13 | 8 | 9 | 7 | 8 | 135,235,800 |
| 2024/06/12 | 8 | 8 | 7 | 8 | 92,303,200 |
| 2024/06/11 | 8 | 8 | 7 | 8 | 88,789,000 |
| 2024/06/10 | 8 | 8 | 7 | 8 | 80,406,800 |
| 2024/06/07 | 8 | 8 | 7 | 8 | 82,011,900 |
| 2024/06/06 | 7 | 8 | 7 | 7 | 82,422,000 |
| 2024/06/05 | 7 | 8 | 7 | 7 | 78,297,300 |
| 2024/06/04 | 8 | 8 | 7 | 7 | 79,475,900 |
| 2024/06/03 | 7 | 8 | 7 | 7 | 79,965,300 |
| 2024/05/31 | 8 | 8 | 7 | 7 | 89,336,000 |
| 2024/05/30 | 8 | 8 | 7 | 8 | 75,743,400 |
| 2024/05/29 | 8 | 9 | 8 | 8 | 100,689,800 |
| 2024/05/28 | 8 | 9 | 7 | 8 | 126,876,400 |
| 2024/05/27 | 7 | 8 | 7 | 8 | 74,467,000 |
| 2024/05/24 | 8 | 8 | 7 | 8 | 79,020,200 |
| 2024/05/23 | 8 | 8 | 7 | 8 | 74,654,400 |
| 2024/05/22 | 8 | 8 | 7 | 8 | 77,394,800 |
| 2024/05/21 | 8 | 8 | 7 | 8 | 76,667,200 |
| 2024/05/20 | 8 | 8 | 7 | 8 | 79,011,700 |
| 2024/05/17 | 8 | 8 | 7 | 8 | 72,754,200 |
| 2024/05/16 | 8 | 8 | 7 | 8 | 80,159,400 |
| 2024/05/15 | 8 | 8 | 7 | 7 | 72,741,300 |
| 2024/05/14 | 7 | 8 | 7 | 7 | 63,044,100 |
| 2024/05/13 | 8 | 8 | 7 | 7 | 48,405,300 |
| 2024/05/10 | 8 | 8 | 7 | 8 | 75,200,400 |
| 2024/05/09 | 7 | 8 | 7 | 8 | 68,902,900 |
| 2024/05/08 | 7 | 8 | 7 | 8 | 72,555,100 |
| 2024/05/07 | 8 | 8 | 7 | 7 | 73,756,900 |
| 2024/05/02 | 8 | 8 | 7 | 8 | 66,917,500 |
| 2024/05/01 | 8 | 8 | 7 | 8 | 69,905,700 |
| 2024/04/30 | 8 | 8 | 7 | 7 | 75,548,000 |
| 2024/04/26 | 8 | 8 | 7 | 8 | 73,461,500 |
| 2024/04/25 | 8 | 8 | 7 | 8 | 72,709,100 |
| 2024/04/24 | 8 | 8 | 7 | 8 | 77,099,900 |
| 2024/04/23 | 8 | 8 | 7 | 8 | 69,023,900 |
| 2024/04/22 | 8 | 8 | 7 | 8 | 71,101,200 |
| 2024/04/19 | 8 | 8 | 7 | 8 | 66,243,300 |
| 2024/04/18 | 8 | 8 | 7 | 8 | 65,502,300 |
| 2024/04/17 | 7 | 8 | 7 | 8 | 67,668,200 |
| 2024/04/16 | 8 | 8 | 7 | 7 | 73,412,700 |
| 2024/04/15 | 8 | 8 | 7 | 8 | 71,048,800 |
| 2024/04/12 | 8 | 8 | 7 | 7 | 74,331,500 |
| 2024/04/11 | 8 | 8 | 7 | 8 | 72,789,500 |
| 2024/04/10 | 8 | 8 | 7 | 7 | 71,842,300 |
| 2024/04/09 | 7 | 8 | 7 | 7 | 62,765,000 |
| 2024/04/08 | 7 | 8 | 7 | 8 | 69,035,800 |
| 2024/04/05 | 8 | 8 | 7 | 7 | 71,392,000 |
| 2024/04/04 | 8 | 8 | 7 | 8 | 77,954,200 |
| 2024/04/03 | 8 | 8 | 7 | 7 | 65,619,800 |
| 2024/04/02 | 8 | 8 | 7 | 8 | 64,794,100 |
| 2024/04/01 | 8 | 8 | 7 | 8 | 63,421,000 |
| 2024/03/29 | 7 | 8 | 7 | 7 | 56,185,800 |
| 2024/03/28 | 8 | 8 | 7 | 8 | 61,873,000 |
| 2024/03/27 | 8 | 8 | 7 | 8 | 37,193,300 |
| 2024/03/26 | 8 | 8 | 7 | 7 | 44,071,000 |
| 2024/03/25 | 7 | 8 | 7 | 8 | 54,380,600 |
| 2024/03/22 | 8 | 8 | 7 | 8 | 50,824,900 |
| 2024/03/21 | 8 | 8 | 7 | 7 | 44,668,900 |
| 2024/03/19 | 8 | 8 | 7 | 8 | 52,607,900 |
| 2024/03/18 | 8 | 8 | 7 | 7 | 52,239,900 |
| 2024/03/15 | 7 | 8 | 7 | 8 | 54,843,200 |
| 2024/03/14 | 8 | 8 | 7 | 8 | 56,796,600 |
| 2024/03/13 | 8 | 8 | 7 | 8 | 63,141,000 |
| 2024/03/12 | 8 | 8 | 7 | 8 | 65,411,300 |
| 2024/03/11 | 8 | 8 | 7 | 7 | 68,376,400 |
| 2024/03/08 | 8 | 8 | 7 | 8 | 60,272,500 |
| 2024/03/07 | 7 | 8 | 7 | 7 | 57,742,800 |
| 2024/03/06 | 7 | 8 | 7 | 8 | 64,195,600 |
| 2024/03/05 | 7 | 8 | 7 | 7 | 59,416,700 |
| 2024/03/04 | 7 | 8 | 7 | 7 | 57,231,100 |
| 2024/03/01 | 8 | 8 | 7 | 8 | 61,553,400 |
| 2024/02/29 | 7 | 8 | 7 | 8 | 55,291,800 |
| 2024/02/28 | 8 | 8 | 7 | 7 | 58,691,900 |
| 2024/02/27 | 7 | 8 | 7 | 8 | 31,484,900 |
| 2024/02/26 | 8 | 8 | 7 | 7 | 50,384,100 |
| 2024/02/22 | 7 | 8 | 7 | 8 | 52,777,300 |
| 2024/02/21 | 7 | 8 | 7 | 7 | 63,191,800 |
| 2024/02/20 | 8 | 8 | 7 | 7 | 52,362,600 |
| 2024/02/19 | 8 | 8 | 7 | 7 | 57,825,900 |
| 2024/02/16 | 7 | 8 | 7 | 7 | 59,994,500 |
| 2024/02/15 | 8 | 8 | 7 | 7 | 51,841,100 |
| 2024/02/14 | 8 | 8 | 7 | 8 | 50,580,100 |
| 2024/02/13 | 7 | 8 | 7 | 7 | 38,897,500 |
| 2024/02/09 | 7 | 8 | 7 | 8 | 54,178,300 |
| 2024/02/08 | 7 | 8 | 7 | 8 | 43,341,500 |
| 2024/02/07 | 7 | 8 | 7 | 7 | 51,464,900 |
| 2024/02/06 | 7 | 8 | 7 | 7 | 47,007,200 |
| 2024/02/05 | 8 | 8 | 7 | 7 | 44,043,200 |
| 2024/02/02 | 7 | 8 | 7 | 8 | 45,582,300 |
| 2024/02/01 | 7 | 8 | 7 | 8 | 50,416,400 |
| 2024/01/31 | 8 | 8 | 7 | 7 | 46,437,200 |
| 2024/01/30 | 8 | 8 | 7 | 8 | 46,639,500 |
| 2024/01/29 | 7 | 8 | 7 | 8 | 42,623,400 |
| 2024/01/26 | 8 | 8 | 7 | 7 | 54,692,200 |
| 2024/01/25 | 8 | 8 | 7 | 8 | 47,949,300 |
| 2024/01/24 | 7 | 8 | 7 | 7 | 55,189,600 |
| 2024/01/23 | 8 | 8 | 7 | 7 | 52,935,300 |
| 2024/01/22 | 7 | 8 | 7 | 7 | 56,171,700 |
| 2024/01/19 | 8 | 8 | 7 | 7 | 40,977,900 |
| 2024/01/18 | 7 | 8 | 7 | 7 | 50,121,000 |
| 2024/01/17 | 7 | 8 | 7 | 8 | 49,124,300 |
| 2024/01/16 | 7 | 8 | 7 | 7 | 48,815,100 |
| 2024/01/15 | 7 | 8 | 7 | 7 | 45,975,200 |
| 2024/01/12 | 8 | 8 | 7 | 7 | 51,603,600 |
| 2024/01/11 | 8 | 8 | 7 | 8 | 54,705,200 |
| 2024/01/10 | 8 | 8 | 7 | 7 | 42,592,000 |
| 2024/01/09 | 8 | 8 | 7 | 8 | 45,725,800 |
| 2024/01/05 | 8 | 8 | 7 | 8 | 47,534,100 |
| 2024/01/04 | 7 | 8 | 7 | 8 | 37,097,900 |