8918 (株)ランドの時系列データ [2021年度]

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

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

8918 (株)ランド の時系列データ [2021年度]

8918 (株)ランドの時系列データ [2021年度]