Land Co Ltd

8918
🏛️ 日本 →
10.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 10.00 11.00 10.00 10.00 14.5M
2021-12-29 10.00 11.00 10.00 11.00 12.2M
2021-12-28 11.00 11.00 10.00 10.00 40.4M
2021-12-27 11.00 11.00 10.00 11.00 41.1M
2021-12-24 11.00 11.00 10.00 11.00 39.3M
2021-12-23 11.00 12.00 10.00 11.00 55.3M
2021-12-22 10.00 11.00 10.00 11.00 41.3M
2021-12-21 11.00 12.00 10.00 11.00 40.3M
2021-12-20 11.00 12.00 11.00 11.00 26.3M
2021-12-17 11.00 12.00 11.00 12.00 36.8M
2021-12-16 11.00 12.00 11.00 11.00 31.1M
2021-12-15 11.00 12.00 11.00 11.00 31.5M
2021-12-14 11.00 12.00 11.00 11.00 27.6M
2021-12-13 11.00 12.00 11.00 11.00 39.0M
2021-12-10 11.00 12.00 10.00 11.00 32.8M
2021-12-09 10.00 11.00 10.00 11.00 28.1M
2021-12-08 11.00 11.00 10.00 11.00 27.2M
2021-12-07 11.00 11.00 10.00 11.00 26.9M
2021-12-06 11.00 12.00 10.00 11.00 40.7M
2021-12-03 11.00 12.00 11.00 11.00 32.5M
2021-12-02 11.00 12.00 11.00 11.00 29.0M
2021-12-01 11.00 12.00 11.00 11.00 28.6M
2021-11-30 11.00 12.00 11.00 11.00 35.0M
2021-11-29 11.00 12.00 11.00 11.00 37.8M
2021-11-26 11.00 12.00 11.00 12.00 36.0M
2021-11-25 12.00 12.00 11.00 11.00 37.1M
2021-11-24 12.00 12.00 11.00 12.00 37.3M
2021-11-22 11.00 12.00 11.00 11.00 38.4M
2021-11-19 12.00 12.00 11.00 12.00 48.0M
2021-11-18 12.00 12.00 11.00 11.00 39.3M
2021-11-17 11.00 12.00 11.00 11.00 40.7M
2021-11-16 11.00 12.00 11.00 12.00 36.7M
2021-11-15 12.00 12.00 11.00 12.00 35.3M
2021-11-12 12.00 12.00 11.00 12.00 38.6M
2021-11-11 12.00 12.00 11.00 12.00 35.9M
2021-11-10 11.00 12.00 11.00 12.00 30.6M
2021-11-09 12.00 12.00 11.00 12.00 30.5M
2021-11-08 12.00 13.00 11.00 12.00 42.8M
2021-11-05 12.00 13.00 12.00 12.00 35.9M
2021-11-04 12.00 13.00 12.00 12.00 31.8M
2021-11-02 12.00 13.00 12.00 12.00 43.9M
2021-11-01 12.00 13.00 11.00 13.00 34.5M
2021-10-29 12.00 12.00 11.00 11.00 33.2M
2021-10-28 12.00 12.00 11.00 12.00 40.2M
2021-10-27 12.00 12.00 11.00 12.00 41.6M
2021-10-26 12.00 12.00 11.00 12.00 42.4M
2021-10-25 12.00 13.00 11.00 12.00 40.5M
2021-10-22 13.00 13.00 12.00 12.00 29.5M
2021-10-21 12.00 13.00 12.00 13.00 33.4M
2021-10-20 13.00 13.00 12.00 12.00 33.8M
2021-10-19 12.00 13.00 12.00 12.00 35.4M
2021-10-18 12.00 13.00 12.00 12.00 34.6M
2021-10-15 12.00 13.00 12.00 12.00 34.6M
2021-10-14 12.00 13.00 12.00 12.00 29.9M
2021-10-13 12.00 13.00 11.00 13.00 42.7M
2021-10-12 12.00 13.00 11.00 12.00 49.9M
2021-10-11 12.00 13.00 11.00 12.00 50.1M
2021-10-08 12.00 13.00 11.00 12.00 38.8M
2021-10-07 12.00 12.00 11.00 11.00 31.1M
2021-10-06 12.00 13.00 11.00 12.00 54.0M
2021-10-05 12.00 13.00 11.00 12.00 43.8M
2021-10-04 12.00 13.00 12.00 12.00 27.8M
2021-10-01 13.00 13.00 12.00 12.00 27.4M
2021-09-30 12.00 13.00 12.00 12.00 27.4M
2021-09-29 13.00 13.00 11.00 13.00 37.5M
2021-09-28 13.00 13.00 12.00 13.00 25.8M
2021-09-27 12.00 13.00 12.00 13.00 24.9M
2021-09-24 13.00 13.00 12.00 13.00 24.5M
2021-09-22 12.00 13.00 12.00 13.00 25.6M
2021-09-21 12.00 13.00 11.00 12.00 33.2M
2021-09-17 12.00 13.00 12.00 13.00 24.6M
2021-09-16 12.00 13.00 12.00 12.00 26.2M
2021-09-15 12.00 13.00 12.00 12.00 28.0M
2021-09-14 12.00 12.00 11.00 12.00 25.7M
2021-09-13 12.00 12.00 11.00 12.00 25.3M
2021-09-10 12.00 12.00 11.00 12.00 23.3M
2021-09-09 11.00 12.00 11.00 12.00 21.0M
2021-09-08 12.00 12.00 11.00 12.00 22.1M
2021-09-07 12.00 12.00 11.00 12.00 23.9M
2021-09-06 12.00 13.00 11.00 12.00 34.1M
2021-09-03 12.00 12.00 11.00 12.00 15.2M
2021-09-02 11.00 12.00 11.00 12.00 15.5M
2021-09-01 12.00 12.00 11.00 12.00 15.8M
2021-08-31 12.00 12.00 11.00 11.00 14.4M
2021-08-30 11.00 12.00 11.00 11.00 14.1M
2021-08-27 11.00 11.00 10.00 11.00 14.7M
2021-08-26 10.00 11.00 10.00 11.00 13.5M
2021-08-25 11.00 11.00 10.00 11.00 14.8M
2021-08-24 10.00 11.00 10.00 11.00 13.0M
2021-08-23 10.00 11.00 10.00 10.00 14.0M
2021-08-20 11.00 11.00 10.00 10.00 10.9M
2021-08-19 11.00 12.00 10.00 11.00 21.5M
2021-08-18 11.00 11.00 10.00 11.00 22.9M
2021-08-17 11.00 12.00 11.00 11.00 18.6M
2021-08-16 11.00 12.00 11.00 11.00 15.2M
2021-08-13 11.00 12.00 10.00 12.00 16.9M
2021-08-12 11.00 12.00 10.00 11.00 35.5M
2021-08-11 11.00 12.00 11.00 12.00 15.9M
2021-08-10 11.00 12.00 11.00 11.00 12.3M
2021-08-06 11.00 12.00 11.00 11.00 13.1M
2021-08-05 12.00 12.00 11.00 11.00 11.1M
2021-08-04 12.00 12.00 11.00 12.00 12.6M
2021-08-03 11.00 12.00 11.00 11.00 12.8M
2021-08-02 11.00 12.00 11.00 12.00 14.3M
2021-07-30 12.00 12.00 11.00 11.00 13.2M
2021-07-29 11.00 12.00 11.00 12.00 11.3M
2021-07-28 11.00 12.00 11.00 12.00 14.8M
2021-07-27 12.00 12.00 11.00 11.00 10.3M
2021-07-26 12.00 12.00 11.00 12.00 12.4M
2021-07-21 12.00 12.00 11.00 12.00 14.3M
2021-07-20 12.00 12.00 11.00 12.00 16.5M
2021-07-19 12.00 13.00 11.00 12.00 28.4M
2021-07-16 13.00 14.00 12.00 12.00 57.9M
2021-07-15 12.00 13.00 12.00 12.00 14.1M
2021-07-14 12.00 13.00 12.00 12.00 22.0M
2021-07-13 12.00 13.00 12.00 12.00 13.4M
2021-07-12 12.00 13.00 11.00 12.00 19.8M
2021-07-09 12.00 13.00 11.00 12.00 15.6M
2021-07-08 12.00 13.00 11.00 12.00 32.1M
2021-07-07 13.00 13.00 12.00 12.00 17.4M
2021-07-06 13.00 13.00 12.00 12.00 18.0M
2021-07-05 12.00 13.00 11.00 12.00 36.1M
2021-07-02 11.00 12.00 11.00 12.00 21.5M
2021-07-01 11.00 11.00 10.00 11.00 15.2M
2021-06-30 11.00 11.00 10.00 11.00 16.1M
2021-06-29 11.00 11.00 10.00 10.00 14.1M
2021-06-28 10.00 11.00 10.00 11.00 14.5M
2021-06-25 11.00 11.00 10.00 11.00 10.6M
2021-06-24 10.00 11.00 10.00 11.00 11.5M
2021-06-23 11.00 11.00 10.00 11.00 13.5M
2021-06-22 11.00 11.00 10.00 11.00 11.7M
2021-06-21 10.00 11.00 10.00 11.00 11.2M
2021-06-18 11.00 11.00 10.00 11.00 12.3M
2021-06-17 10.00 11.00 10.00 11.00 12.4M
2021-06-16 10.00 11.00 10.00 11.00 17.2M
2021-06-15 10.00 11.00 10.00 11.00 12.7M
2021-06-14 11.00 11.00 10.00 11.00 13.0M
2021-06-11 11.00 11.00 10.00 11.00 13.5M
2021-06-10 11.00 12.00 10.00 11.00 20.6M
2021-06-09 11.00 12.00 11.00 11.00 12.5M
2021-06-08 12.00 12.00 11.00 11.00 13.0M
2021-06-07 11.00 12.00 11.00 11.00 13.3M
2021-06-04 11.00 12.00 11.00 12.00 13.2M
2021-06-03 11.00 12.00 11.00 12.00 13.2M
2021-06-02 12.00 12.00 11.00 11.00 9.7M
2021-06-01 12.00 12.00 11.00 11.00 8.5M
2021-05-31 12.00 12.00 11.00 12.00 11.8M
2021-05-28 12.00 12.00 11.00 12.00 12.7M
2021-05-27 12.00 12.00 11.00 11.00 10.8M
2021-05-26 11.00 12.00 11.00 11.00 10.7M
2021-05-25 11.00 12.00 11.00 11.00 10.1M
2021-05-24 12.00 12.00 11.00 12.00 18.5M
2021-05-21 12.00 12.00 11.00 12.00 10.9M
2021-05-20 11.00 12.00 11.00 12.00 12.5M
2021-05-19 12.00 12.00 11.00 11.00 12.5M
2021-05-18 12.00 12.00 11.00 12.00 9.8M
2021-05-17 12.00 12.00 11.00 12.00 15.3M
2021-05-14 12.00 12.00 11.00 12.00 7.6M
2021-05-13 11.00 12.00 11.00 11.00 9.1M
2021-05-12 11.00 12.00 11.00 11.00 9.0M
2021-05-11 12.00 13.00 11.00 12.00 24.0M
2021-05-10 12.00 13.00 12.00 12.00 11.1M
2021-05-07 13.00 13.00 12.00 12.00 11.6M
2021-05-06 13.00 13.00 12.00 12.00 15.0M
2021-04-30 13.00 13.00 12.00 13.00 18.7M
2021-04-28 13.00 13.00 12.00 12.00 11.1M
2021-04-27 12.00 13.00 12.00 12.00 16.2M
2021-04-26 13.00 13.00 12.00 12.00 18.4M
2021-04-23 12.00 13.00 12.00 12.00 20.3M
2021-04-22 12.00 13.00 12.00 12.00 11.9M
2021-04-21 13.00 13.00 12.00 12.00 17.7M
2021-04-20 13.00 13.00 12.00 13.00 16.4M
2021-04-19 12.00 13.00 12.00 12.00 18.8M
2021-04-16 12.00 13.00 12.00 12.00 25.5M
2021-04-15 12.00 12.00 11.00 12.00 18.2M
2021-04-14 12.00 12.00 11.00 12.00 18.0M
2021-04-13 12.00 12.00 11.00 12.00 17.4M
2021-04-12 12.00 13.00 11.00 12.00 33.4M
2021-04-09 12.00 13.00 11.00 12.00 35.6M
2021-04-08 13.00 13.00 11.00 13.00 26.5M
2021-04-07 12.00 13.00 11.00 13.00 50.8M
2021-04-06 12.00 12.00 11.00 12.00 21.1M
2021-04-05 12.00 12.00 11.00 12.00 19.6M
2021-04-02 12.00 12.00 10.00 11.00 34.2M
2021-04-01 11.00 12.00 10.00 11.00 31.4M
2021-03-31 11.00 11.00 10.00 10.00 19.1M
2021-03-30 11.00 11.00 10.00 11.00 20.9M
2021-03-29 10.00 11.00 9.00 11.00 43.9M
2021-03-26 10.00 11.00 9.00 9.00 41.5M
2021-03-25 10.00 11.00 10.00 10.00 19.5M
2021-03-24 11.00 11.00 10.00 10.00 19.3M
2021-03-23 10.00 11.00 10.00 10.00 19.2M
2021-03-22 10.00 11.00 10.00 11.00 19.5M
2021-03-19 11.00 11.00 10.00 11.00 19.3M
2021-03-18 11.00 11.00 10.00 11.00 20.3M
2021-03-17 11.00 11.00 10.00 11.00 14.5M
2021-03-16 11.00 11.00 10.00 11.00 19.3M
2021-03-15 10.00 11.00 10.00 11.00 17.7M
2021-03-12 10.00 11.00 10.00 11.00 23.1M
2021-03-11 11.00 11.00 10.00 11.00 20.1M
2021-03-10 11.00 11.00 10.00 11.00 19.0M
2021-03-09 10.00 11.00 10.00 11.00 19.6M
2021-03-08 11.00 12.00 10.00 11.00 41.8M
2021-03-05 10.00 11.00 10.00 11.00 21.3M
2021-03-04 11.00 11.00 10.00 10.00 20.1M
2021-03-03 11.00 12.00 10.00 11.00 37.7M
2021-03-02 11.00 11.00 10.00 11.00 35.2M
2021-03-01 13.00 14.00 10.00 11.00 99.2M
2021-02-26 13.00 15.00 12.00 13.00 104.7M
2021-02-25 12.00 15.00 11.00 15.00 182.1M
2021-02-24 10.00 11.00 9.00 10.00 76.4M
2021-02-22 10.00 11.00 9.00 10.00 98.0M
2021-02-19 10.00 11.00 9.00 10.00 46.9M
2021-02-18 10.00 12.00 9.00 9.00 136.0M
2021-02-17 9.00 10.00 8.00 10.00 31.7M
2021-02-16 9.00 10.00 8.00 9.00 32.2M
2021-02-15 9.00 10.00 8.00 9.00 39.4M
2021-02-12 9.00 10.00 9.00 9.00 20.2M
2021-02-10 9.00 10.00 9.00 9.00 18.0M
2021-02-09 10.00 10.00 9.00 9.00 16.0M
2021-02-08 9.00 10.00 9.00 10.00 16.9M
2021-02-05 9.00 10.00 9.00 9.00 19.7M
2021-02-04 9.00 9.00 8.00 9.00 18.0M
2021-02-03 9.00 9.00 8.00 9.00 24.8M
2021-02-02 9.00 9.00 8.00 9.00 14.8M
2021-02-01 9.00 9.00 8.00 9.00 14.7M
2021-01-29 9.00 9.00 8.00 9.00 17.9M
2021-01-28 9.00 9.00 8.00 9.00 19.0M
2021-01-27 9.00 9.00 8.00 9.00 12.5M
2021-01-26 9.00 9.00 8.00 8.00 15.2M
2021-01-25 9.00 9.00 8.00 9.00 16.3M
2021-01-22 9.00 10.00 8.00 8.00 37.0M
2021-01-21 9.00 9.00 8.00 9.00 18.0M
2021-01-20 9.00 9.00 8.00 8.00 11.9M
2021-01-19 8.00 9.00 8.00 9.00 13.0M
2021-01-18 8.00 9.00 8.00 8.00 14.5M
2021-01-15 9.00 9.00 8.00 9.00 10.8M
2021-01-14 9.00 9.00 8.00 9.00 10.4M
2021-01-13 9.00 9.00 8.00 9.00 9.8M
2021-01-12 9.00 9.00 8.00 9.00 12.8M
2021-01-08 8.00 9.00 8.00 9.00 15.0M
2021-01-07 9.00 9.00 8.00 9.00 10.4M
2021-01-06 9.00 9.00 8.00 9.00 13.1M
2021-01-05 9.00 9.00 8.00 9.00 14.1M
2021-01-04 9.00 9.00 8.00 9.00 12.0M