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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 8 | 8 | 7 | 7 | 60,499,600 | 7 |
| 2024-12-27 | 8 | 8 | 7 | 8 | 50,372,900 | 8 |
| 2024-12-26 | 8 | 9 | 8 | 8 | 57,514,100 | 8 |
| 2024-12-25 | 9 | 9 | 8 | 8 | 76,972,000 | 8 |
| 2024-12-24 | 8 | 9 | 8 | 8 | 98,906,700 | 8 |
| 2024-12-23 | 8 | 9 | 8 | 8 | 96,406,300 | 8 |
| 2024-12-20 | 8 | 9 | 8 | 8 | 96,628,400 | 8 |
| 2024-12-19 | 8 | 9 | 8 | 8 | 98,745,000 | 8 |
| 2024-12-18 | 9 | 9 | 8 | 8 | 80,622,200 | 8 |
| 2024-12-17 | 8 | 9 | 8 | 8 | 91,264,200 | 8 |
| 2024-12-16 | 8 | 9 | 8 | 9 | 105,829,400 | 9 |
| 2024-12-13 | 8 | 9 | 8 | 8 | 101,210,800 | 8 |
| 2024-12-12 | 8 | 9 | 8 | 8 | 91,978,100 | 8 |
| 2024-12-11 | 9 | 9 | 8 | 8 | 85,544,800 | 8 |
| 2024-12-10 | 8 | 9 | 8 | 8 | 98,173,000 | 8 |
| 2024-12-09 | 8 | 9 | 8 | 9 | 99,058,300 | 9 |
| 2024-12-06 | 9 | 9 | 8 | 8 | 88,606,900 | 8 |
| 2024-12-05 | 8 | 9 | 8 | 8 | 81,030,300 | 8 |
| 2024-12-04 | 8 | 9 | 8 | 9 | 100,919,200 | 9 |
| 2024-12-03 | 8 | 9 | 8 | 8 | 84,504,200 | 8 |
| 2024-12-02 | 9 | 9 | 8 | 9 | 77,283,600 | 9 |
| 2024-11-29 | 8 | 9 | 8 | 8 | 77,257,500 | 8 |
| 2024-11-28 | 8 | 9 | 8 | 9 | 82,967,800 | 9 |
| 2024-11-27 | 9 | 9 | 8 | 8 | 75,084,200 | 8 |
| 2024-11-26 | 9 | 9 | 8 | 8 | 91,129,500 | 8 |
| 2024-11-25 | 9 | 9 | 8 | 8 | 103,900,200 | 8 |
| 2024-11-22 | 8 | 9 | 8 | 8 | 97,412,800 | 8 |
| 2024-11-21 | 9 | 9 | 8 | 8 | 104,458,300 | 8 |
| 2024-11-20 | 8 | 9 | 8 | 8 | 101,087,900 | 8 |
| 2024-11-19 | 9 | 9 | 8 | 8 | 106,819,600 | 8 |
| 2024-11-18 | 8 | 9 | 8 | 8 | 105,518,300 | 8 |
| 2024-11-15 | 8 | 9 | 8 | 8 | 108,133,800 | 8 |
| 2024-11-14 | 8 | 9 | 7 | 8 | 182,489,900 | 8 |
| 2024-11-13 | 7 | 8 | 7 | 7 | 128,778,400 | 7 |
| 2024-11-12 | 7 | 8 | 7 | 8 | 107,818,300 | 8 |
| 2024-11-11 | 8 | 8 | 7 | 8 | 124,893,700 | 8 |
| 2024-11-08 | 8 | 8 | 7 | 8 | 118,363,900 | 8 |
| 2024-11-07 | 8 | 8 | 7 | 8 | 141,296,700 | 8 |
| 2024-11-06 | 8 | 8 | 7 | 7 | 125,903,300 | 7 |
| 2024-11-05 | 7 | 8 | 7 | 7 | 120,786,000 | 7 |
| 2024-11-01 | 8 | 8 | 7 | 7 | 112,252,700 | 7 |
| 2024-10-31 | 8 | 8 | 7 | 7 | 109,964,600 | 7 |
| 2024-10-30 | 7 | 8 | 7 | 8 | 117,258,700 | 8 |
| 2024-10-29 | 8 | 8 | 7 | 8 | 90,957,700 | 8 |
| 2024-10-28 | 8 | 8 | 7 | 8 | 96,684,900 | 8 |
| 2024-10-25 | 7 | 8 | 7 | 7 | 106,264,600 | 7 |
| 2024-10-24 | 8 | 8 | 7 | 7 | 89,408,400 | 7 |
| 2024-10-23 | 7 | 8 | 7 | 7 | 114,200,100 | 7 |
| 2024-10-22 | 8 | 8 | 7 | 8 | 120,229,500 | 8 |
| 2024-10-21 | 8 | 8 | 7 | 8 | 115,211,200 | 8 |
| 2024-10-18 | 8 | 8 | 7 | 7 | 110,696,600 | 7 |
| 2024-10-17 | 8 | 8 | 7 | 8 | 119,338,400 | 8 |
| 2024-10-16 | 8 | 8 | 7 | 8 | 111,184,100 | 8 |
| 2024-10-15 | 8 | 8 | 7 | 8 | 122,718,200 | 8 |
| 2024-10-11 | 8 | 8 | 7 | 8 | 108,688,400 | 8 |
| 2024-10-10 | 7 | 8 | 7 | 8 | 115,955,200 | 8 |
| 2024-10-09 | 7 | 8 | 7 | 8 | 129,428,900 | 8 |
| 2024-10-08 | 7 | 8 | 7 | 7 | 133,529,600 | 7 |
| 2024-10-07 | 7 | 8 | 7 | 8 | 126,765,100 | 8 |
| 2024-10-04 | 8 | 8 | 7 | 8 | 115,989,800 | 8 |
| 2024-10-03 | 8 | 8 | 7 | 8 | 128,166,000 | 8 |
| 2024-10-02 | 7 | 8 | 7 | 8 | 121,167,400 | 8 |
| 2024-10-01 | 7 | 8 | 7 | 8 | 119,287,800 | 8 |
| 2024-09-30 | 8 | 8 | 7 | 8 | 110,389,400 | 8 |
| 2024-09-27 | 8 | 8 | 7 | 8 | 100,702,800 | 8 |
| 2024-09-26 | 7 | 8 | 7 | 8 | 105,804,300 | 8 |
| 2024-09-25 | 8 | 8 | 7 | 7 | 117,148,600 | 7 |
| 2024-09-24 | 8 | 8 | 7 | 8 | 104,617,500 | 8 |
| 2024-09-20 | 8 | 9 | 7 | 8 | 151,193,500 | 8 |
| 2024-09-19 | 8 | 9 | 7 | 8 | 134,126,600 | 8 |
| 2024-09-18 | 7 | 8 | 7 | 8 | 111,539,400 | 8 |
| 2024-09-17 | 7 | 8 | 7 | 8 | 114,822,400 | 8 |
| 2024-09-13 | 8 | 8 | 7 | 8 | 111,161,600 | 8 |
| 2024-09-12 | 7 | 8 | 7 | 8 | 116,081,200 | 8 |
| 2024-09-11 | 8 | 8 | 7 | 8 | 110,749,100 | 8 |
| 2024-09-10 | 8 | 8 | 7 | 8 | 98,851,700 | 8 |
| 2024-09-09 | 7 | 8 | 7 | 8 | 99,743,000 | 8 |
| 2024-09-06 | 8 | 8 | 7 | 8 | 123,190,700 | 8 |
| 2024-09-05 | 8 | 8 | 7 | 8 | 127,069,000 | 8 |
| 2024-09-04 | 8 | 9 | 7 | 8 | 151,453,900 | 8 |
| 2024-09-03 | 8 | 9 | 8 | 8 | 118,725,300 | 8 |
| 2024-09-02 | 8 | 9 | 8 | 8 | 118,331,900 | 8 |
| 2024-08-30 | 8 | 9 | 8 | 9 | 113,027,500 | 9 |
| 2024-08-29 | 8 | 9 | 8 | 9 | 109,860,200 | 9 |
| 2024-08-28 | 9 | 9 | 8 | 8 | 102,573,700 | 8 |
| 2024-08-27 | 8 | 9 | 8 | 9 | 114,711,300 | 9 |
| 2024-08-26 | 8 | 8 | 7 | 8 | 137,040,700 | 8 |
| 2024-08-23 | 8 | 8 | 7 | 8 | 130,976,100 | 8 |
| 2024-08-22 | 8 | 8 | 7 | 8 | 120,727,800 | 8 |
| 2024-08-21 | 8 | 8 | 7 | 8 | 125,534,900 | 8 |
| 2024-08-20 | 7 | 8 | 7 | 8 | 126,177,800 | 8 |
| 2024-08-19 | 8 | 8 | 7 | 7 | 120,270,400 | 7 |
| 2024-08-16 | 7 | 8 | 7 | 8 | 118,633,900 | 8 |
| 2024-08-15 | 7 | 8 | 7 | 7 | 115,921,400 | 7 |
| 2024-08-14 | 8 | 8 | 7 | 8 | 108,200,600 | 8 |
| 2024-08-13 | 8 | 8 | 7 | 7 | 123,619,400 | 7 |
| 2024-08-09 | 8 | 8 | 7 | 8 | 113,676,000 | 8 |
| 2024-08-08 | 8 | 8 | 7 | 7 | 124,246,400 | 7 |
| 2024-08-07 | 8 | 8 | 7 | 8 | 114,969,700 | 8 |
| 2024-08-06 | 8 | 8 | 7 | 7 | 91,603,900 | 7 |
| 2024-08-05 | 8 | 8 | 7 | 8 | 108,707,300 | 8 |
| 2024-08-02 | 8 | 9 | 8 | 8 | 116,177,200 | 8 |
| 2024-08-01 | 8 | 9 | 8 | 9 | 133,237,400 | 9 |
| 2024-07-31 | 8 | 9 | 8 | 8 | 121,354,500 | 8 |
| 2024-07-30 | 9 | 9 | 8 | 9 | 118,935,300 | 9 |
| 2024-07-29 | 8 | 9 | 8 | 9 | 118,132,300 | 9 |
| 2024-07-26 | 9 | 9 | 8 | 9 | 115,359,100 | 9 |
| 2024-07-25 | 8 | 9 | 8 | 9 | 112,958,800 | 9 |
| 2024-07-24 | 9 | 9 | 8 | 9 | 114,956,700 | 9 |
| 2024-07-23 | 8 | 9 | 8 | 9 | 124,430,500 | 9 |
| 2024-07-22 | 9 | 9 | 8 | 8 | 137,613,700 | 8 |
| 2024-07-19 | 8 | 9 | 8 | 8 | 126,374,100 | 8 |
| 2024-07-18 | 9 | 9 | 8 | 8 | 133,018,400 | 8 |
| 2024-07-17 | 8 | 9 | 8 | 8 | 140,439,900 | 8 |
| 2024-07-16 | 8 | 9 | 8 | 8 | 137,522,700 | 8 |
| 2024-07-12 | 8 | 9 | 8 | 8 | 140,328,100 | 8 |
| 2024-07-11 | 9 | 9 | 8 | 8 | 125,044,600 | 8 |
| 2024-07-10 | 8 | 9 | 8 | 8 | 121,601,700 | 8 |
| 2024-07-09 | 9 | 9 | 8 | 8 | 107,888,800 | 8 |
| 2024-07-08 | 9 | 9 | 8 | 9 | 110,293,800 | 9 |
| 2024-07-05 | 9 | 9 | 8 | 8 | 117,015,900 | 8 |
| 2024-07-04 | 9 | 9 | 8 | 9 | 115,142,000 | 9 |
| 2024-07-03 | 8 | 9 | 8 | 9 | 117,245,500 | 9 |
| 2024-07-02 | 9 | 9 | 8 | 8 | 115,573,700 | 8 |
| 2024-07-01 | 9 | 9 | 8 | 8 | 110,538,900 | 8 |
| 2024-06-28 | 9 | 9 | 8 | 8 | 87,805,500 | 8 |
| 2024-06-27 | 8 | 9 | 8 | 8 | 72,968,900 | 8 |
| 2024-06-26 | 9 | 9 | 8 | 8 | 70,072,400 | 8 |
| 2024-06-25 | 9 | 9 | 8 | 9 | 71,842,600 | 9 |
| 2024-06-24 | 8 | 9 | 8 | 9 | 80,711,400 | 9 |
| 2024-06-21 | 9 | 9 | 8 | 9 | 80,480,300 | 9 |
| 2024-06-20 | 8 | 9 | 8 | 8 | 73,599,100 | 8 |
| 2024-06-19 | 8 | 9 | 8 | 9 | 79,517,800 | 9 |
| 2024-06-18 | 8 | 9 | 8 | 8 | 84,749,100 | 8 |
| 2024-06-17 | 8 | 9 | 8 | 9 | 79,226,400 | 9 |
| 2024-06-14 | 9 | 9 | 8 | 8 | 79,668,100 | 8 |
| 2024-06-13 | 8 | 9 | 7 | 8 | 135,235,800 | 8 |
| 2024-06-12 | 8 | 8 | 7 | 8 | 92,303,200 | 8 |
| 2024-06-11 | 8 | 8 | 7 | 8 | 88,789,000 | 8 |
| 2024-06-10 | 8 | 8 | 7 | 8 | 80,406,800 | 8 |
| 2024-06-07 | 8 | 8 | 7 | 8 | 82,011,900 | 8 |
| 2024-06-06 | 7 | 8 | 7 | 7 | 82,422,000 | 7 |
| 2024-06-05 | 7 | 8 | 7 | 7 | 78,297,300 | 7 |
| 2024-06-04 | 8 | 8 | 7 | 7 | 79,475,900 | 7 |
| 2024-06-03 | 7 | 8 | 7 | 7 | 79,965,300 | 7 |
| 2024-05-31 | 8 | 8 | 7 | 7 | 89,336,000 | 7 |
| 2024-05-30 | 8 | 8 | 7 | 8 | 75,743,400 | 8 |
| 2024-05-29 | 8 | 9 | 8 | 8 | 100,689,800 | 8 |
| 2024-05-28 | 8 | 9 | 7 | 8 | 126,876,400 | 8 |
| 2024-05-27 | 7 | 8 | 7 | 8 | 74,467,000 | 8 |
| 2024-05-24 | 8 | 8 | 7 | 8 | 79,020,200 | 8 |
| 2024-05-23 | 8 | 8 | 7 | 8 | 74,654,400 | 8 |
| 2024-05-22 | 8 | 8 | 7 | 8 | 77,394,800 | 8 |
| 2024-05-21 | 8 | 8 | 7 | 8 | 76,667,200 | 8 |
| 2024-05-20 | 8 | 8 | 7 | 8 | 79,011,700 | 8 |
| 2024-05-17 | 8 | 8 | 7 | 8 | 72,754,200 | 8 |
| 2024-05-16 | 8 | 8 | 7 | 8 | 80,159,400 | 8 |
| 2024-05-15 | 8 | 8 | 7 | 7 | 72,741,300 | 7 |
| 2024-05-14 | 7 | 8 | 7 | 7 | 63,044,100 | 7 |
| 2024-05-13 | 8 | 8 | 7 | 7 | 48,405,300 | 7 |
| 2024-05-10 | 8 | 8 | 7 | 8 | 75,200,400 | 8 |
| 2024-05-09 | 7 | 8 | 7 | 8 | 68,902,900 | 8 |
| 2024-05-08 | 7 | 8 | 7 | 8 | 72,555,100 | 8 |
| 2024-05-07 | 8 | 8 | 7 | 7 | 73,756,900 | 7 |
| 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