8918 (株)ランド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8 | 8 | 7 | 8 | 66,917,500 | 8 |
| 2024-05-01 | 8 | 8 | 7 | 8 | 69,905,700 | 8 |
| 2024-04-30 | 8 | 8 | 7 | 7 | 75,548,000 | 7 |
| 2024-04-26 | 8 | 8 | 7 | 8 | 73,461,500 | 8 |
| 2024-04-25 | 8 | 8 | 7 | 8 | 72,709,100 | 8 |
| 2024-04-24 | 8 | 8 | 7 | 8 | 77,099,900 | 8 |
| 2024-04-23 | 8 | 8 | 7 | 8 | 69,023,900 | 8 |
| 2024-04-22 | 8 | 8 | 7 | 8 | 71,101,200 | 8 |
| 2024-04-19 | 8 | 8 | 7 | 8 | 66,243,300 | 8 |
| 2024-04-18 | 8 | 8 | 7 | 8 | 65,502,300 | 8 |
| 2024-04-17 | 7 | 8 | 7 | 8 | 67,668,200 | 8 |
| 2024-04-16 | 8 | 8 | 7 | 7 | 73,412,700 | 7 |
| 2024-04-15 | 8 | 8 | 7 | 8 | 71,048,800 | 8 |
| 2024-04-12 | 8 | 8 | 7 | 7 | 74,331,500 | 7 |
| 2024-04-11 | 8 | 8 | 7 | 8 | 72,789,500 | 8 |
| 2024-04-10 | 8 | 8 | 7 | 7 | 71,842,300 | 7 |
| 2024-04-09 | 7 | 8 | 7 | 7 | 62,765,000 | 7 |
| 2024-04-08 | 7 | 8 | 7 | 8 | 69,035,800 | 8 |
| 2024-04-05 | 8 | 8 | 7 | 7 | 71,392,000 | 7 |
| 2024-04-04 | 8 | 8 | 7 | 8 | 77,954,200 | 8 |
| 2024-04-03 | 8 | 8 | 7 | 7 | 65,619,800 | 7 |
| 2024-04-02 | 8 | 8 | 7 | 8 | 64,794,100 | 8 |
| 2024-04-01 | 8 | 8 | 7 | 8 | 63,421,000 | 8 |
| 2024-03-29 | 7 | 8 | 7 | 7 | 56,185,800 | 7 |
| 2024-03-28 | 8 | 8 | 7 | 8 | 61,873,000 | 8 |
| 2024-03-27 | 8 | 8 | 7 | 8 | 37,193,300 | 8 |
| 2024-03-26 | 8 | 8 | 7 | 7 | 44,071,000 | 7 |
| 2024-03-25 | 7 | 8 | 7 | 8 | 54,380,600 | 8 |
| 2024-03-22 | 8 | 8 | 7 | 8 | 50,824,900 | 8 |
| 2024-03-21 | 8 | 8 | 7 | 7 | 44,668,900 | 7 |
| 2024-03-19 | 8 | 8 | 7 | 8 | 52,607,900 | 8 |
| 2024-03-18 | 8 | 8 | 7 | 7 | 52,239,900 | 7 |
| 2024-03-15 | 7 | 8 | 7 | 8 | 54,843,200 | 8 |
| 2024-03-14 | 8 | 8 | 7 | 8 | 56,796,600 | 8 |
| 2024-03-13 | 8 | 8 | 7 | 8 | 63,141,000 | 8 |
| 2024-03-12 | 8 | 8 | 7 | 8 | 65,411,300 | 8 |
| 2024-03-11 | 8 | 8 | 7 | 7 | 68,376,400 | 7 |
| 2024-03-08 | 8 | 8 | 7 | 8 | 60,272,500 | 8 |
| 2024-03-07 | 7 | 8 | 7 | 7 | 57,742,800 | 7 |
| 2024-03-06 | 7 | 8 | 7 | 8 | 64,195,600 | 8 |
| 2024-03-05 | 7 | 8 | 7 | 7 | 59,416,700 | 7 |
| 2024-03-04 | 7 | 8 | 7 | 7 | 57,231,100 | 7 |
| 2024-03-01 | 8 | 8 | 7 | 8 | 61,553,400 | 8 |
| 2024-02-29 | 7 | 8 | 7 | 8 | 55,291,800 | 8 |
| 2024-02-28 | 8 | 8 | 7 | 7 | 58,691,900 | 7 |
| 2024-02-27 | 7 | 8 | 7 | 8 | 31,484,900 | 8 |
| 2024-02-26 | 8 | 8 | 7 | 7 | 50,384,100 | 7 |
| 2024-02-22 | 7 | 8 | 7 | 8 | 52,777,300 | 8 |
| 2024-02-21 | 7 | 8 | 7 | 7 | 63,191,800 | 7 |
| 2024-02-20 | 8 | 8 | 7 | 7 | 52,362,600 | 7 |
| 2024-02-19 | 8 | 8 | 7 | 7 | 57,825,900 | 7 |
| 2024-02-16 | 7 | 8 | 7 | 7 | 59,994,500 | 7 |
| 2024-02-15 | 8 | 8 | 7 | 7 | 51,841,100 | 7 |
| 2024-02-14 | 8 | 8 | 7 | 8 | 50,580,100 | 8 |
| 2024-02-13 | 7 | 8 | 7 | 7 | 38,897,500 | 7 |
| 2024-02-09 | 7 | 8 | 7 | 8 | 54,178,300 | 8 |
| 2024-02-08 | 7 | 8 | 7 | 8 | 43,341,500 | 8 |
| 2024-02-07 | 7 | 8 | 7 | 7 | 51,464,900 | 7 |
| 2024-02-06 | 7 | 8 | 7 | 7 | 47,007,200 | 7 |
| 2024-02-05 | 8 | 8 | 7 | 7 | 44,043,200 | 7 |
| 2024-02-02 | 7 | 8 | 7 | 8 | 45,582,300 | 8 |
| 2024-02-01 | 7 | 8 | 7 | 8 | 50,416,400 | 8 |
| 2024-01-31 | 8 | 8 | 7 | 7 | 46,437,200 | 7 |
| 2024-01-30 | 8 | 8 | 7 | 8 | 46,639,500 | 8 |
| 2024-01-29 | 7 | 8 | 7 | 8 | 42,623,400 | 8 |
| 2024-01-26 | 8 | 8 | 7 | 7 | 54,692,200 | 7 |
| 2024-01-25 | 8 | 8 | 7 | 8 | 47,949,300 | 8 |
| 2024-01-24 | 7 | 8 | 7 | 7 | 55,189,600 | 7 |
| 2024-01-23 | 8 | 8 | 7 | 7 | 52,935,300 | 7 |
| 2024-01-22 | 7 | 8 | 7 | 7 | 56,171,700 | 7 |
| 2024-01-19 | 8 | 8 | 7 | 7 | 40,977,900 | 7 |
| 2024-01-18 | 7 | 8 | 7 | 7 | 50,121,000 | 7 |
| 2024-01-17 | 7 | 8 | 7 | 8 | 49,124,300 | 8 |
| 2024-01-16 | 7 | 8 | 7 | 7 | 48,815,100 | 7 |
| 2024-01-15 | 7 | 8 | 7 | 7 | 45,975,200 | 7 |
| 2024-01-12 | 8 | 8 | 7 | 7 | 51,603,600 | 7 |
| 2024-01-11 | 8 | 8 | 7 | 8 | 54,705,200 | 8 |
| 2024-01-10 | 8 | 8 | 7 | 7 | 42,592,000 | 7 |
| 2024-01-09 | 8 | 8 | 7 | 8 | 45,725,800 | 8 |
| 2024-01-05 | 8 | 8 | 7 | 8 | 47,534,100 | 8 |
| 2024-01-04 | 7 | 8 | 7 | 8 | 37,097,900 | 8 |
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
