ランド
8918スタンダード/不動産業/LAND Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 246,510,900 |
| 2026-03-12 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 225,147,100 |
| 2026-03-11 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 202,046,600 |
| 2026-03-10 | 10.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 203,409,000 |
| 2026-03-09 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 191,712,800 |
| 2026-03-06 | 10.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 197,623,700 |
| 2026-03-05 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 192,762,700 |
| 2026-03-04 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 187,224,300 |
| 2026-03-03 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 199,878,400 |
| 2026-03-02 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 199,196,100 |
| 2026-02-27 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 207,709,400 |
| 2026-02-26 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 174,630,000 |
| 2026-02-25 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 177,962,300 |
| 2026-02-24 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 189,341,700 |
| 2026-02-20 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 158,621,800 |
| 2026-02-19 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 176,331,100 |
| 2026-02-18 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 164,821,800 |
| 2026-02-17 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 166,169,500 |
| 2026-02-16 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 175,819,400 |
| 2026-02-13 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 175,832,800 |
| 2026-02-12 | 10.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 188,492,300 |
| 2026-02-10 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 184,500,000 |
| 2026-02-09 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 181,793,000 |
| 2026-02-06 | 10.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 190,349,400 |
| 2026-02-05 | 10.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 164,863,700 |
| 2026-02-04 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 166,691,800 |
| 2026-02-03 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 141,117,800 |
| 2026-02-02 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 182,866,800 |
| 2026-01-30 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 195,335,900 |
| 2026-01-29 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 171,189,900 |
| 2026-01-28 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 166,907,200 |
| 2026-01-27 | 10.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 170,118,900 |
| 2026-01-26 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 180,734,700 |
| 2026-01-23 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 161,021,500 |
| 2026-01-22 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 171,347,300 |
| 2026-01-21 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 181,296,500 |
| 2026-01-20 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 169,929,500 |
| 2026-01-19 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 174,461,100 |
| 2026-01-16 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 171,758,500 |
| 2026-01-15 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 179,329,600 |
| 2026-01-14 | 8.0 | 10.0 | 8.0 | 9.0 | 0.0 | 0.00% | 206,504,600 |
| 2026-01-13 | 9.0 | 10.0 | 8.0 | 9.0 | 0.0 | 0.00% | 213,373,300 |
| 2026-01-09 | 9.0 | 9.0 | 8.0 | 9.0 | 0.0 | 0.00% | 191,080,100 |
| 2026-01-08 | 10.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 177,591,500 |
| 2026-01-07 | 9.0 | 10.0 | 8.0 | 10.0 | +2.0 | +25.00% | 213,469,300 |
| 2026-01-06 | 8.0 | 9.0 | 8.0 | 8.0 | -1.0 | -11.11% | 180,244,000 |
| 2026-01-05 | 8.0 | 9.0 | 8.0 | 9.0 | +1.0 | +12.50% | 152,248,200 |
| 2025-12-30 | 9.0 | 10.0 | 8.0 | 8.0 | -1.0 | -11.11% | 183,900,400 |
| 2025-12-29 | 9.0 | 10.0 | 8.0 | 9.0 | 0.0 | 0.00% | 167,686,800 |
| 2025-12-26 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 192,231,600 |
| 2025-12-25 | 10.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 188,734,300 |
| 2025-12-24 | 10.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 205,230,900 |
| 2025-12-23 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 225,852,900 |
| 2025-12-22 | 10.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 223,814,900 |
| 2025-12-19 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 238,675,800 |
| 2025-12-18 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 246,336,900 |
| 2025-12-17 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 234,429,000 |
| 2025-12-16 | 10.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 241,600,100 |
| 2025-12-15 | 10.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 238,174,000 |
| 2025-12-12 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 232,996,100 |
| 2025-12-11 | 10.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 248,702,200 |
| 2025-12-10 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 256,821,100 |
| 2025-12-09 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 218,987,400 |
| 2025-12-08 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 220,964,800 |
| 2025-12-05 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 221,566,100 |
| 2025-12-04 | 10.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 230,621,700 |
| 2025-12-03 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 241,571,500 |
| 2025-12-02 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 210,085,000 |
| 2025-12-01 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 225,981,300 |
| 2025-11-28 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 215,208,000 |
| 2025-11-27 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 202,499,600 |
| 2025-11-26 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 204,841,500 |
| 2025-11-25 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 199,159,300 |
| 2025-11-21 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 190,421,400 |
| 2025-11-20 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 196,635,100 |
| 2025-11-19 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 192,142,100 |
| 2025-11-18 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 185,448,100 |
| 2025-11-17 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 191,963,000 |
| 2025-11-14 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 218,908,400 |
| 2025-11-13 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 246,098,400 |
| 2025-11-12 | 10.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 251,236,900 |
| 2025-11-11 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 246,271,800 |
| 2025-11-10 | 10.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 271,287,700 |
| 2025-11-07 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 254,693,300 |
| 2025-11-06 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 275,200,000 |
| 2025-11-05 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 258,709,500 |
| 2025-11-04 | 9.0 | 10.0 | 8.0 | 9.0 | 0.0 | 0.00% | 264,304,200 |
| 2025-10-31 | 9.0 | 9.0 | 8.0 | 9.0 | 0.0 | 0.00% | 234,143,800 |
| 2025-10-30 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 213,506,200 |
| 2025-10-29 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 223,119,800 |
| 2025-10-28 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 225,838,100 |
| 2025-10-27 | 9.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 232,340,900 |
| 2025-10-24 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 230,234,000 |
| 2025-10-23 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 227,174,700 |
| 2025-10-22 | 10.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 221,090,400 |
| 2025-10-21 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 219,814,800 |
| 2025-10-20 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 224,464,400 |
| 2025-10-17 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 213,739,900 |
| 2025-10-16 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 202,194,100 |
| 2025-10-15 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 204,045,700 |
| 2025-10-14 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 216,425,900 |
| 2025-10-10 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 213,472,300 |
| 2025-10-09 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 198,225,700 |
| 2025-10-08 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 215,844,500 |
| 2025-10-07 | 10.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 220,940,600 |
| 2025-10-06 | 10.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 213,820,200 |
| 2025-10-03 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 212,161,400 |
| 2025-10-02 | 10.0 | 10.0 | 9.0 | 9.0 | 0.0 | 0.00% | 197,679,000 |
| 2025-10-01 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 194,047,700 |
| 2025-09-30 | 10.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 193,919,800 |
| 2025-09-29 | 10.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 197,483,400 |
| 2025-09-26 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 180,467,600 |
| 2025-09-25 | 9.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 188,921,700 |
| 2025-09-24 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 186,052,700 |
| 2025-09-22 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 158,113,800 |
| 2025-09-19 | 9.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 156,049,700 |
| 2025-09-18 | 9.0 | 10.0 | 9.0 | 10.0 | +1.0 | +11.11% | 143,858,700 |
| 2025-09-17 | 10.0 | 10.0 | 9.0 | 9.0 | -1.0 | -10.00% | 134,191,800 |
| 2025-09-16 | 10.0 | 10.0 | 9.0 | 10.0 | 0.0 | 0.00% | 133,288,400 |
| 2025-09-12 | 10.0 | 10.0 | 9.0 | 10.0 | — | — | 126,653,900 |
直近120営業日分を表示