大和証券リビング投資法人(8986)の株価時系列情報
大和証券リビング投資法人(8986)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 101,800 | 102,900 | 101,700 | 102,400 | 4,489 |
| 2025/07/30 | 100,600 | 102,200 | 100,400 | 101,800 | 7,429 |
| 2025/07/29 | 100,300 | 100,500 | 99,900 | 100,400 | 3,183 |
| 2025/07/28 | 100,100 | 101,000 | 99,900 | 100,100 | 3,651 |
| 2025/07/25 | 99,700 | 100,500 | 99,500 | 100,100 | 3,396 |
| 2025/07/24 | 99,300 | 100,000 | 99,200 | 99,500 | 4,404 |
| 2025/07/23 | 99,000 | 99,900 | 99,000 | 99,300 | 4,335 |
| 2025/07/22 | 99,800 | 99,800 | 98,500 | 99,200 | 2,556 |
| 2025/07/18 | 99,400 | 99,700 | 99,100 | 99,200 | 3,346 |
| 2025/07/17 | 99,300 | 99,500 | 98,900 | 99,400 | 2,935 |
| 2025/07/16 | 98,700 | 100,000 | 98,700 | 99,200 | 4,917 |
| 2025/07/15 | 98,300 | 99,100 | 97,900 | 98,700 | 4,198 |
| 2025/07/14 | 98,400 | 98,600 | 97,900 | 98,400 | 2,780 |
| 2025/07/11 | 97,800 | 98,400 | 97,700 | 98,100 | 3,714 |
| 2025/07/10 | 98,200 | 98,300 | 97,500 | 97,800 | 3,161 |
| 2025/07/09 | 96,800 | 98,500 | 96,700 | 97,700 | 6,797 |
| 2025/07/08 | 96,800 | 97,200 | 96,600 | 96,600 | 4,849 |
| 2025/07/07 | 96,200 | 97,100 | 96,100 | 97,100 | 3,720 |
| 2025/07/04 | 96,500 | 96,700 | 95,900 | 95,900 | 2,279 |
| 2025/07/03 | 96,700 | 97,000 | 96,400 | 96,500 | 3,028 |
| 2025/07/02 | 97,000 | 97,600 | 96,700 | 96,800 | 4,948 |
| 2025/07/01 | 95,500 | 96,600 | 95,400 | 96,600 | 4,645 |
| 2025/06/30 | 96,600 | 96,800 | 95,600 | 95,600 | 7,250 |
| 2025/06/27 | 96,300 | 96,800 | 96,100 | 96,800 | 3,462 |
| 2025/06/26 | 96,800 | 97,200 | 95,900 | 96,500 | 4,769 |
| 2025/06/25 | 96,400 | 96,900 | 96,300 | 96,500 | 2,759 |
| 2025/06/24 | 96,600 | 96,800 | 95,900 | 96,200 | 2,542 |
| 2025/06/23 | 95,700 | 96,400 | 95,500 | 96,300 | 2,936 |
| 2025/06/20 | 96,000 | 96,000 | 95,500 | 95,700 | 5,294 |
| 2025/06/19 | 96,200 | 96,600 | 95,900 | 96,000 | 2,925 |
| 2025/06/18 | 96,800 | 97,100 | 96,000 | 96,300 | 2,851 |
| 2025/06/17 | 96,700 | 97,100 | 96,000 | 96,900 | 4,398 |
| 2025/06/16 | 96,900 | 97,500 | 96,200 | 96,600 | 4,621 |
| 2025/06/13 | 94,800 | 97,000 | 94,800 | 97,000 | 9,908 |
| 2025/06/12 | 95,700 | 96,200 | 95,400 | 95,900 | 5,767 |
| 2025/06/11 | 95,200 | 95,800 | 95,100 | 95,700 | 3,248 |
| 2025/06/10 | 94,000 | 95,100 | 94,000 | 94,800 | 3,540 |
| 2025/06/09 | 93,600 | 94,100 | 93,600 | 93,900 | 4,352 |
| 2025/06/06 | 93,300 | 93,800 | 92,900 | 93,800 | 10,526 |
| 2025/06/05 | 93,400 | 94,000 | 92,200 | 93,200 | 16,088 |
| 2025/06/04 | 93,600 | 93,800 | 93,300 | 93,400 | 3,285 |
| 2025/06/03 | 93,700 | 93,800 | 93,100 | 93,700 | 3,838 |
| 2025/06/02 | 94,200 | 94,600 | 93,200 | 93,800 | 4,964 |
| 2025/05/30 | 94,300 | 94,900 | 94,000 | 94,100 | 6,042 |
| 2025/05/29 | 94,900 | 95,300 | 93,800 | 94,400 | 4,719 |
| 2025/05/28 | 94,500 | 94,800 | 93,800 | 94,800 | 3,983 |
| 2025/05/27 | 92,800 | 94,400 | 92,800 | 94,300 | 4,094 |
| 2025/05/26 | 93,500 | 93,700 | 92,600 | 92,800 | 3,896 |
| 2025/05/23 | 91,900 | 93,300 | 91,900 | 93,200 | 7,401 |
| 2025/05/22 | 91,300 | 91,700 | 91,100 | 91,300 | 3,488 |
| 2025/05/21 | 91,100 | 91,800 | 90,900 | 91,500 | 4,102 |
| 2025/05/20 | 91,300 | 91,600 | 90,900 | 91,300 | 2,966 |
| 2025/05/19 | 92,000 | 92,000 | 91,100 | 91,300 | 3,387 |
| 2025/05/16 | 92,000 | 92,400 | 91,400 | 92,200 | 3,416 |
| 2025/05/15 | 91,500 | 92,000 | 91,300 | 91,600 | 3,675 |
| 2025/05/14 | 91,100 | 91,800 | 90,900 | 91,500 | 2,818 |
| 2025/05/13 | 92,000 | 92,200 | 90,800 | 91,200 | 4,101 |
| 2025/05/12 | 91,900 | 92,300 | 91,300 | 92,300 | 3,160 |
| 2025/05/09 | 91,200 | 91,600 | 90,600 | 91,600 | 4,677 |
| 2025/05/08 | 91,900 | 92,000 | 90,900 | 91,200 | 4,503 |
| 2025/05/07 | 92,800 | 93,100 | 91,600 | 91,700 | 4,468 |
| 2025/05/02 | 91,900 | 92,800 | 91,800 | 92,500 | 4,218 |
| 2025/05/01 | 90,200 | 91,800 | 90,100 | 91,700 | 3,189 |
| 2025/04/30 | 89,700 | 90,400 | 89,600 | 90,200 | 3,772 |
| 2025/04/28 | 89,900 | 90,100 | 89,600 | 89,600 | 3,172 |
| 2025/04/25 | 90,400 | 90,700 | 89,500 | 90,000 | 3,281 |
| 2025/04/24 | 91,100 | 91,400 | 90,300 | 90,300 | 3,162 |
| 2025/04/23 | 91,700 | 91,800 | 90,900 | 91,300 | 3,456 |
| 2025/04/22 | 91,500 | 91,800 | 91,200 | 91,600 | 2,694 |
| 2025/04/21 | 91,000 | 91,500 | 90,700 | 91,400 | 2,326 |
| 2025/04/18 | 91,400 | 91,800 | 90,900 | 91,000 | 3,337 |
| 2025/04/17 | 91,000 | 91,400 | 90,600 | 91,200 | 3,535 |
| 2025/04/16 | 90,700 | 90,900 | 90,100 | 90,900 | 2,430 |
| 2025/04/15 | 91,200 | 91,200 | 89,800 | 90,600 | 4,370 |
| 2025/04/14 | 91,300 | 91,900 | 91,000 | 91,000 | 3,943 |
| 2025/04/11 | 89,400 | 91,100 | 89,400 | 90,900 | 5,258 |
| 2025/04/10 | 90,100 | 91,500 | 88,600 | 90,800 | 11,254 |
| 2025/04/09 | 88,900 | 89,400 | 87,900 | 88,800 | 5,680 |
| 2025/04/08 | 88,600 | 90,600 | 88,400 | 90,000 | 8,042 |
| 2025/04/07 | 88,300 | 90,400 | 87,100 | 88,500 | 13,438 |
| 2025/04/04 | 88,600 | 90,400 | 88,400 | 90,100 | 10,849 |
| 2025/04/03 | 88,100 | 88,700 | 87,700 | 88,700 | 6,656 |
| 2025/04/02 | 89,200 | 89,500 | 88,100 | 88,500 | 5,146 |
| 2025/04/01 | 89,500 | 89,800 | 89,000 | 89,200 | 4,557 |
| 2025/03/31 | 89,400 | 89,500 | 88,700 | 88,700 | 6,078 |
| 2025/03/28 | 89,800 | 90,200 | 89,500 | 90,200 | 6,641 |
| 2025/03/27 | 92,400 | 93,100 | 92,300 | 93,000 | 4,922 |
| 2025/03/26 | 93,000 | 93,000 | 92,100 | 92,600 | 3,714 |
| 2025/03/25 | 92,000 | 93,000 | 91,800 | 92,300 | 6,341 |
| 2025/03/24 | 92,000 | 92,200 | 91,500 | 91,900 | 6,948 |
| 2025/03/21 | 91,400 | 92,200 | 91,400 | 92,000 | 9,044 |
| 2025/03/19 | 91,200 | 91,700 | 91,100 | 91,300 | 6,437 |
| 2025/03/18 | 90,900 | 91,500 | 90,800 | 91,500 | 6,314 |
| 2025/03/17 | 91,600 | 91,600 | 90,700 | 91,000 | 4,970 |
| 2025/03/14 | 90,700 | 91,700 | 90,700 | 91,300 | 9,378 |
| 2025/03/13 | 89,000 | 91,300 | 88,900 | 90,800 | 12,501 |
| 2025/03/12 | 88,100 | 89,300 | 88,000 | 89,000 | 7,132 |
| 2025/03/11 | 88,000 | 88,600 | 87,800 | 88,200 | 7,400 |
| 2025/03/10 | 88,100 | 88,600 | 88,000 | 88,000 | 3,857 |
| 2025/03/07 | 88,400 | 88,700 | 88,000 | 88,100 | 7,168 |
| 2025/03/06 | 88,500 | 88,800 | 88,400 | 88,500 | 5,707 |
| 2025/03/05 | 89,000 | 89,200 | 88,500 | 88,500 | 7,694 |
| 2025/03/04 | 89,500 | 89,900 | 88,900 | 88,900 | 7,145 |
| 2025/03/03 | 89,600 | 90,200 | 89,200 | 89,600 | 5,423 |
| 2025/02/28 | 90,000 | 90,900 | 88,800 | 88,800 | 13,525 |
| 2025/02/27 | 89,600 | 90,300 | 89,200 | 90,300 | 9,086 |
| 2025/02/26 | 89,100 | 89,600 | 88,700 | 89,600 | 11,466 |
| 2025/02/25 | 88,600 | 89,200 | 88,300 | 88,800 | 9,031 |
| 2025/02/21 | 88,200 | 88,900 | 88,100 | 88,700 | 4,543 |
| 2025/02/20 | 88,300 | 88,600 | 88,100 | 88,300 | 5,358 |
| 2025/02/19 | 88,600 | 89,200 | 88,300 | 88,300 | 7,781 |
| 2025/02/18 | 88,600 | 88,800 | 88,300 | 88,700 | 4,281 |
| 2025/02/17 | 88,600 | 88,800 | 88,100 | 88,600 | 4,179 |
| 2025/02/14 | 88,100 | 88,600 | 88,000 | 88,200 | 4,410 |
| 2025/02/13 | 87,700 | 88,200 | 87,400 | 88,200 | 4,054 |
| 2025/02/12 | 87,700 | 88,100 | 87,100 | 87,300 | 3,318 |
| 2025/02/10 | 88,100 | 88,200 | 87,300 | 87,700 | 5,350 |
| 2025/02/07 | 88,700 | 88,700 | 88,000 | 88,000 | 6,170 |
| 2025/02/06 | 88,900 | 89,400 | 88,700 | 88,700 | 4,468 |
| 2025/02/05 | 89,100 | 89,100 | 88,600 | 88,900 | 5,670 |
| 2025/02/04 | 89,500 | 89,800 | 88,800 | 89,300 | 6,089 |
| 2025/02/03 | 89,800 | 90,000 | 89,300 | 89,300 | 8,188 |
| 2025/01/31 | 89,900 | 90,000 | 89,400 | 89,400 | 8,661 |
| 2025/01/30 | 90,000 | 90,000 | 89,400 | 89,400 | 4,889 |
| 2025/01/29 | 89,400 | 90,100 | 89,300 | 89,800 | 6,555 |
| 2025/01/28 | 88,900 | 89,900 | 88,500 | 89,300 | 8,638 |
| 2025/01/27 | 87,400 | 89,000 | 87,400 | 88,900 | 8,992 |
| 2025/01/24 | 86,900 | 88,200 | 86,900 | 87,400 | 7,764 |
| 2025/01/23 | 87,100 | 87,400 | 86,600 | 87,200 | 5,248 |
| 2025/01/22 | 87,700 | 87,800 | 87,100 | 87,100 | 4,676 |
| 2025/01/21 | 88,100 | 88,300 | 87,400 | 87,400 | 2,765 |
| 2025/01/20 | 88,700 | 88,700 | 87,800 | 88,000 | 3,728 |
| 2025/01/17 | 88,000 | 88,600 | 88,000 | 88,300 | 4,141 |
| 2025/01/16 | 88,000 | 88,500 | 88,000 | 88,300 | 3,812 |
| 2025/01/15 | 87,600 | 88,000 | 87,400 | 88,000 | 5,332 |
| 2025/01/14 | 88,500 | 88,800 | 87,800 | 87,800 | 5,403 |
| 2025/01/10 | 89,000 | 89,000 | 88,300 | 88,600 | 5,176 |
| 2025/01/09 | 89,600 | 89,700 | 88,800 | 89,100 | 4,921 |
| 2025/01/08 | 90,100 | 90,200 | 89,600 | 89,600 | 4,607 |
| 2025/01/07 | 90,200 | 90,500 | 89,500 | 89,500 | 6,313 |
| 2025/01/06 | 90,000 | 90,800 | 89,800 | 90,100 | 6,619 |
| 2024/12/30 | 89,400 | 89,900 | 89,100 | 89,100 | 6,898 |
| 2024/12/27 | 89,200 | 89,500 | 88,900 | 89,400 | 4,742 |
| 2024/12/26 | 87,600 | 88,700 | 87,600 | 88,700 | 5,141 |
| 2024/12/25 | 88,000 | 88,400 | 87,300 | 87,600 | 2,862 |
| 2024/12/24 | 87,900 | 88,300 | 87,600 | 88,000 | 4,078 |
| 2024/12/23 | 86,400 | 87,900 | 86,400 | 87,800 | 6,182 |
| 2024/12/20 | 86,900 | 87,400 | 86,400 | 86,400 | 7,845 |
| 2024/12/19 | 86,500 | 87,000 | 86,300 | 86,300 | 5,842 |
| 2024/12/18 | 86,900 | 87,400 | 86,600 | 86,900 | 5,212 |
| 2024/12/17 | 87,800 | 87,800 | 86,300 | 86,700 | 5,370 |
| 2024/12/16 | 88,000 | 88,000 | 87,100 | 87,600 | 4,559 |
| 2024/12/13 | 86,400 | 88,100 | 86,300 | 88,100 | 12,188 |
| 2024/12/12 | 88,200 | 88,400 | 86,600 | 86,900 | 9,110 |
| 2024/12/11 | 88,200 | 88,400 | 87,600 | 88,000 | 4,465 |
| 2024/12/10 | 88,800 | 88,800 | 87,800 | 88,200 | 5,143 |
| 2024/12/09 | 88,300 | 88,800 | 88,000 | 88,800 | 7,316 |
| 2024/12/06 | 88,800 | 89,200 | 88,300 | 88,600 | 6,875 |
| 2024/12/05 | 89,400 | 89,700 | 88,900 | 88,900 | 5,399 |
| 2024/12/04 | 90,400 | 90,500 | 89,400 | 89,500 | 5,058 |
| 2024/12/03 | 90,000 | 90,600 | 89,600 | 90,200 | 5,213 |
| 2024/12/02 | 91,300 | 91,400 | 89,800 | 90,200 | 7,311 |
| 2024/11/29 | 91,600 | 91,800 | 90,900 | 90,900 | 7,720 |
| 2024/11/28 | 91,500 | 92,500 | 91,500 | 92,100 | 3,794 |
| 2024/11/27 | 92,500 | 92,600 | 91,500 | 91,700 | 4,135 |
| 2024/11/26 | 91,000 | 92,400 | 90,500 | 92,300 | 9,136 |
| 2024/11/25 | 90,800 | 91,700 | 90,700 | 91,000 | 8,145 |
| 2024/11/22 | 90,700 | 91,400 | 90,500 | 90,500 | 4,680 |
| 2024/11/21 | 92,000 | 92,600 | 90,600 | 90,800 | 6,288 |
| 2024/11/20 | 91,700 | 92,500 | 91,600 | 92,300 | 5,383 |
| 2024/11/19 | 91,200 | 91,800 | 91,200 | 91,700 | 1,960 |
| 2024/11/18 | 91,300 | 91,500 | 90,700 | 91,400 | 2,912 |
| 2024/11/15 | 90,500 | 91,400 | 90,200 | 91,200 | 5,823 |
| 2024/11/14 | 90,400 | 90,600 | 90,000 | 90,300 | 5,565 |
| 2024/11/13 | 91,000 | 91,400 | 90,500 | 90,600 | 4,470 |
| 2024/11/12 | 91,200 | 92,300 | 91,200 | 91,900 | 2,734 |
| 2024/11/11 | 91,100 | 91,800 | 91,000 | 91,500 | 2,752 |
| 2024/11/08 | 91,000 | 91,400 | 90,800 | 91,300 | 4,072 |
| 2024/11/07 | 91,900 | 92,000 | 91,000 | 91,000 | 3,210 |
| 2024/11/06 | 91,100 | 92,300 | 91,000 | 91,900 | 3,438 |
| 2024/11/05 | 91,400 | 91,800 | 91,000 | 91,000 | 4,060 |
| 2024/11/01 | 91,400 | 92,200 | 91,300 | 91,400 | 2,996 |
| 2024/10/31 | 91,800 | 92,200 | 91,300 | 91,600 | 4,786 |
| 2024/10/30 | 92,300 | 92,700 | 92,100 | 92,300 | 2,365 |
| 2024/10/29 | 92,300 | 92,500 | 91,600 | 92,300 | 3,285 |
| 2024/10/28 | 91,900 | 92,400 | 91,400 | 92,300 | 4,309 |
| 2024/10/25 | 92,200 | 92,200 | 90,900 | 91,800 | 5,618 |
| 2024/10/24 | 92,700 | 92,900 | 91,800 | 91,800 | 4,129 |
| 2024/10/23 | 91,800 | 93,200 | 91,600 | 93,000 | 3,997 |
| 2024/10/22 | 93,000 | 93,000 | 91,800 | 92,200 | 5,364 |
| 2024/10/21 | 93,200 | 93,300 | 92,600 | 93,100 | 3,036 |
| 2024/10/18 | 94,100 | 94,100 | 92,900 | 93,300 | 3,146 |
| 2024/10/17 | 93,500 | 94,400 | 93,300 | 93,700 | 4,366 |
| 2024/10/16 | 93,700 | 93,800 | 92,900 | 93,400 | 5,532 |
| 2024/10/15 | 95,000 | 95,400 | 93,600 | 93,600 | 6,294 |
| 2024/10/11 | 95,300 | 95,500 | 95,000 | 95,500 | 3,644 |
| 2024/10/10 | 95,700 | 95,800 | 95,200 | 95,400 | 2,448 |
| 2024/10/09 | 95,600 | 96,300 | 95,600 | 95,700 | 2,028 |
| 2024/10/08 | 95,900 | 96,200 | 95,500 | 95,700 | 4,435 |
| 2024/10/07 | 97,000 | 97,400 | 95,900 | 96,000 | 4,546 |