8918 (株)ランド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7 | 8 | 7 | 8 | 48,936,900 | 8 |
| 2025-04-03 | 7 | 8 | 7 | 7 | 48,263,300 | 7 |
| 2025-04-02 | 7 | 8 | 7 | 8 | 69,144,600 | 8 |
| 2025-04-01 | 7 | 8 | 7 | 8 | 72,564,300 | 8 |
| 2025-03-31 | 7 | 8 | 7 | 7 | 66,743,000 | 7 |
| 2025-03-28 | 7 | 8 | 7 | 7 | 52,870,000 | 7 |
| 2025-03-27 | 7 | 8 | 7 | 8 | 50,588,800 | 8 |
| 2025-03-26 | 7 | 8 | 7 | 8 | 58,676,700 | 8 |
| 2025-03-25 | 8 | 8 | 7 | 8 | 58,963,600 | 8 |
| 2025-03-24 | 8 | 8 | 7 | 8 | 53,942,900 | 8 |
| 2025-03-21 | 8 | 8 | 7 | 7 | 53,408,000 | 7 |
| 2025-03-19 | 7 | 8 | 7 | 8 | 63,648,500 | 8 |
| 2025-03-18 | 8 | 8 | 7 | 8 | 60,498,500 | 8 |
| 2025-03-17 | 8 | 8 | 7 | 8 | 62,322,600 | 8 |
| 2025-03-14 | 8 | 8 | 7 | 8 | 60,493,500 | 8 |
| 2025-03-13 | 7 | 8 | 7 | 8 | 69,200,600 | 8 |
| 2025-03-12 | 7 | 8 | 7 | 7 | 72,001,700 | 7 |
| 2025-03-11 | 8 | 8 | 7 | 7 | 74,398,800 | 7 |
| 2025-03-10 | 8 | 8 | 7 | 7 | 62,469,200 | 7 |
| 2025-03-07 | 7 | 8 | 7 | 7 | 75,327,400 | 7 |
| 2025-03-06 | 7 | 8 | 7 | 8 | 76,565,300 | 8 |
| 2025-03-05 | 7 | 8 | 7 | 8 | 76,876,300 | 8 |
| 2025-03-04 | 8 | 8 | 7 | 7 | 72,851,700 | 7 |
| 2025-03-03 | 8 | 8 | 7 | 8 | 59,589,900 | 8 |
| 2025-02-28 | 8 | 8 | 7 | 8 | 76,592,200 | 8 |
| 2025-02-27 | 8 | 8 | 7 | 7 | 63,946,000 | 7 |
| 2025-02-26 | 7 | 8 | 7 | 7 | 52,334,700 | 7 |
| 2025-02-25 | 8 | 8 | 7 | 7 | 69,140,500 | 7 |
| 2025-02-21 | 7 | 8 | 7 | 7 | 81,426,900 | 7 |
| 2025-02-20 | 8 | 8 | 7 | 8 | 81,071,800 | 8 |
| 2025-02-19 | 7 | 8 | 7 | 8 | 96,916,600 | 8 |
| 2025-02-18 | 8 | 8 | 7 | 7 | 86,619,700 | 7 |
| 2025-02-17 | 8 | 8 | 7 | 7 | 75,540,900 | 7 |
| 2025-02-14 | 8 | 8 | 7 | 8 | 89,683,300 | 8 |
| 2025-02-13 | 8 | 8 | 7 | 7 | 67,269,800 | 7 |
| 2025-02-12 | 7 | 8 | 7 | 7 | 61,071,800 | 7 |
| 2025-02-10 | 8 | 8 | 7 | 8 | 70,856,500 | 8 |
| 2025-02-07 | 7 | 8 | 7 | 8 | 67,284,100 | 8 |
| 2025-02-06 | 8 | 8 | 7 | 8 | 73,780,900 | 8 |
| 2025-02-05 | 8 | 8 | 7 | 7 | 78,462,400 | 7 |
| 2025-02-04 | 7 | 8 | 7 | 7 | 79,790,800 | 7 |
| 2025-02-03 | 7 | 8 | 7 | 7 | 54,242,300 | 7 |
| 2025-01-31 | 8 | 8 | 7 | 7 | 62,122,500 | 7 |
| 2025-01-30 | 8 | 8 | 7 | 8 | 60,446,200 | 8 |
| 2025-01-29 | 8 | 8 | 7 | 8 | 59,713,100 | 8 |
| 2025-01-28 | 7 | 8 | 7 | 7 | 56,207,300 | 7 |
| 2025-01-27 | 8 | 8 | 7 | 8 | 70,232,400 | 8 |
| 2025-01-24 | 8 | 8 | 7 | 7 | 65,888,700 | 7 |
| 2025-01-23 | 8 | 8 | 7 | 8 | 68,695,200 | 8 |
| 2025-01-22 | 7 | 8 | 7 | 7 | 71,193,800 | 7 |
| 2025-01-21 | 8 | 8 | 7 | 7 | 62,082,700 | 7 |
| 2025-01-20 | 8 | 8 | 7 | 7 | 62,022,700 | 7 |
| 2025-01-17 | 7 | 8 | 7 | 8 | 60,356,900 | 8 |
| 2025-01-16 | 7 | 8 | 7 | 8 | 64,007,100 | 8 |
| 2025-01-15 | 7 | 8 | 7 | 8 | 54,449,200 | 8 |
| 2025-01-14 | 8 | 8 | 7 | 8 | 59,247,500 | 8 |
| 2025-01-10 | 8 | 8 | 7 | 7 | 57,067,400 | 7 |
| 2025-01-09 | 7 | 8 | 7 | 8 | 51,611,000 | 8 |
| 2025-01-08 | 7 | 8 | 7 | 7 | 65,183,200 | 7 |
| 2025-01-07 | 7 | 8 | 7 | 8 | 62,121,500 | 8 |
| 2025-01-06 | 8 | 8 | 7 | 7 | 57,007,300 | 7 |
分割・併合履歴 ： [2009-07-06]1株→100株 [2005-08-26]1株→3株 [2004-08-26]1株→2株 [2004-04-26]1株→2株