日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 105,500 106,700 105,000 105,100 9,993
2024/03/27 108,800 108,800 107,300 107,500 8,648
2024/03/26 109,200 109,500 107,800 107,900 5,489
2024/03/25 109,200 109,400 108,600 109,000 4,256
2024/03/22 108,600 109,100 107,600 108,700 5,630
2024/03/21 106,300 108,300 105,600 108,000 7,056
2024/03/19 103,200 107,200 103,100 106,100 9,783
2024/03/18 102,600 103,200 101,900 103,200 5,961
2024/03/15 101,900 103,600 101,500 102,200 11,317
2024/03/14 100,700 101,900 100,100 101,100 6,941
2024/03/13 100,000 100,800 99,400 100,300 5,679
2024/03/12 100,200 100,900 99,600 100,000 6,971
2024/03/11 99,200 100,100 99,100 99,800 3,638
2024/03/08 98,500 99,700 98,300 98,700 9,118
2024/03/07 101,000 101,200 98,900 99,500 6,224
2024/03/06 100,900 101,500 100,500 100,500 5,238
2024/03/05 100,700 101,000 99,900 100,600 4,943
2024/03/04 100,500 101,100 100,000 100,500 5,876
2024/03/01 100,700 100,900 99,600 100,000 6,707
2024/02/29 101,500 101,600 100,100 100,800 7,637
2024/02/28 102,500 102,600 101,400 101,600 6,642
2024/02/27 102,700 103,100 102,100 102,200 6,000
2024/02/26 101,900 103,100 101,900 102,700 5,722
2024/02/22 101,000 101,800 99,900 101,500 7,900
2024/02/21 101,800 101,900 100,300 101,300 5,178
2024/02/20 101,400 102,100 101,200 101,400 4,891
2024/02/19 102,000 102,200 100,100 101,400 4,286
2024/02/16 102,500 102,800 101,400 101,800 5,798
2024/02/15 103,500 103,800 102,000 102,500 4,000
2024/02/14 104,000 104,300 103,000 103,500 5,405
2024/02/13 104,000 104,400 103,500 104,000 2,605
2024/02/09 106,800 106,800 103,400 103,900 5,027
2024/02/08 106,500 107,000 105,700 105,700 4,148
2024/02/07 106,700 107,000 105,600 105,600 4,564
2024/02/06 105,600 107,000 105,400 106,400 4,798
2024/02/05 106,300 107,500 105,900 106,100 4,777
2024/02/02 105,700 106,500 105,300 106,300 6,347
2024/02/01 105,800 105,900 104,400 104,700 7,580
2024/01/31 105,500 106,200 105,500 106,100 5,331
2024/01/30 106,800 107,000 106,000 106,000 3,738
2024/01/29 106,500 107,100 106,100 106,600 2,666
2024/01/26 106,800 106,900 106,300 106,700 3,044
2024/01/25 106,000 106,800 105,600 106,600 3,440
2024/01/24 106,900 107,200 106,400 106,500 3,052
2024/01/23 107,100 107,300 106,200 106,200 3,034
2024/01/22 105,600 107,200 105,600 107,200 2,975
2024/01/19 105,100 105,500 104,700 105,500 2,009
2024/01/18 105,500 105,500 104,500 104,600 3,296
2024/01/17 105,000 105,600 104,900 105,200 3,453
2024/01/16 105,600 106,300 104,700 104,800 2,941
2024/01/15 105,100 106,200 105,100 105,900 2,424
2024/01/12 104,700 105,800 104,700 105,300 3,662
2024/01/11 104,400 105,300 104,200 104,500 2,784
2024/01/10 104,000 105,500 104,000 104,100 3,884
2024/01/09 104,600 104,900 104,100 104,300 2,684
2024/01/05 104,000 105,200 103,800 104,500 7,242
2024/01/04 104,900 104,900 103,200 103,200 3,614
2023/12/29 104,200 104,600 103,800 104,300 3,115
2023/12/28 105,000 105,000 103,100 103,800 6,174
2023/12/27 103,500 104,100 102,900 104,000 5,278
2023/12/26 103,200 103,300 102,100 102,700 4,671
2023/12/25 103,800 104,100 102,200 103,000 3,435
2023/12/22 103,900 104,400 103,200 104,100 3,568
2023/12/21 105,100 105,200 103,400 103,900 3,641
2023/12/20 104,500 105,600 104,100 105,300 4,086
2023/12/19 105,800 105,900 104,200 104,900 6,174
2023/12/18 105,000 106,000 104,900 105,800 9,866
2023/12/15 104,400 110,200 103,700 110,200 22,862
2023/12/14 105,300 105,800 104,200 104,200 3,530
2023/12/13 105,700 105,800 105,200 105,300 3,220
2023/12/12 106,100 106,200 105,200 105,500 2,509
2023/12/11 107,000 107,000 105,700 106,600 2,880
2023/12/08 105,300 106,500 105,300 106,500 6,300
2023/12/07 106,400 106,400 105,600 105,600 2,927
2023/12/06 106,600 106,700 106,000 106,600 2,707
2023/12/05 106,400 106,700 105,700 106,700 3,630
2023/12/04 106,300 106,800 105,700 106,400 4,364
2023/12/01 109,000 109,000 106,200 106,400 5,290
2023/11/30 107,700 109,300 106,800 109,300 13,927
2023/11/29 107,700 107,900 106,700 107,300 2,997
2023/11/28 109,400 109,600 107,700 107,700 3,887
2023/11/27 108,700 110,100 108,700 109,600 3,576
2023/11/24 108,600 109,400 107,600 109,000 3,260
2023/11/22 107,700 108,700 107,300 108,600 4,331
2023/11/21 107,700 108,400 107,400 107,500 4,563
2023/11/20 108,200 108,600 107,500 107,900 6,798
2023/11/17 109,400 109,500 108,100 108,700 3,577
2023/11/16 109,700 110,100 108,700 109,400 4,493
2023/11/15 108,800 109,500 108,500 109,200 4,032
2023/11/14 107,500 108,400 107,100 107,900 5,697
2023/11/13 109,100 109,500 107,600 107,800 4,639
2023/11/10 108,900 109,700 108,000 109,100 6,886
2023/11/09 109,100 110,200 108,400 109,100 5,820
2023/11/08 110,900 111,600 109,400 110,000 7,165
2023/11/07 112,400 112,400 110,900 111,600 11,401
2023/11/06 113,000 113,300 111,800 111,800 4,968
2023/11/02 111,400 112,100 110,300 111,700 7,303
2023/11/01 112,400 113,300 110,500 110,500 12,948
2023/10/31 113,100 113,500 111,000 111,800 9,003
2023/10/30 113,000 113,800 112,200 113,000 5,235
2023/10/27 113,500 115,500 113,000 113,800 9,922
2023/10/26 111,500 112,900 111,400 111,900 5,300
2023/10/25 110,000 112,200 109,900 112,200 5,499
2023/10/24 109,700 110,700 109,000 109,700 5,482
2023/10/23 109,800 110,100 108,600 109,000 5,698
2023/10/20 110,900 111,100 109,400 109,700 4,794
2023/10/19 112,100 112,700 111,200 111,200 5,893
2023/10/18 111,400 112,100 111,200 112,000 4,693
2023/10/17 108,600 111,700 108,600 110,700 11,294
2023/10/16 108,600 109,800 108,600 109,000 13,505
2023/10/13 110,600 110,900 108,600 108,900 66,988
2023/10/12 108,700 111,100 108,300 109,300 40,045
2023/10/11 107,600 109,100 107,200 108,300 15,743
2023/10/10 104,900 108,500 104,900 108,000 23,425
2023/10/06 104,200 105,400 103,800 105,000 49,440
2023/10/05 106,200 107,400 104,200 104,200 29,809
2023/10/04 107,900 107,900 104,400 105,000 11,381
2023/10/03 107,300 109,200 107,200 107,900 9,741
2023/10/02 110,600 111,800 110,200 110,300 4,145
2023/09/29 109,900 110,900 109,700 110,900 5,423
2023/09/28 112,700 112,700 109,100 109,200 8,251
2023/09/27 114,300 114,700 113,900 114,500 5,901
2023/09/26 114,200 114,800 114,200 114,400 5,783
2023/09/25 114,300 114,800 113,700 113,800 4,633
2023/09/22 115,000 115,500 113,900 114,100 5,096
2023/09/21 115,900 116,700 115,000 115,000 4,389
2023/09/20 115,800 116,500 115,800 116,200 2,808
2023/09/19 115,900 116,200 115,300 115,800 2,272
2023/09/15 114,600 116,300 114,600 116,000 7,342
2023/09/14 114,400 115,600 114,200 114,800 3,316
2023/09/13 115,000 116,100 114,200 114,300 4,864
2023/09/12 113,800 115,400 113,700 115,200 3,867
2023/09/11 113,000 113,800 112,900 113,800 3,932
2023/09/08 113,300 113,300 112,500 112,900 5,820
2023/09/07 112,700 113,500 112,300 112,900 3,615
2023/09/06 113,100 113,500 112,100 112,200 4,570
2023/09/05 112,600 113,500 112,300 113,000 2,792
2023/09/04 112,500 112,800 112,000 112,500 2,450
2023/09/01 111,500 112,200 111,100 112,100 3,778
2023/08/31 111,500 112,700 111,300 111,500 7,202
2023/08/30 111,600 111,700 110,800 111,100 3,532
2023/08/29 110,600 111,700 110,500 111,600 3,658
2023/08/28 110,900 111,000 110,400 110,800 1,688
2023/08/25 110,500 110,900 110,200 110,700 1,824
2023/08/24 110,700 110,800 110,100 110,500 1,629
2023/08/23 109,100 110,800 109,000 110,700 2,876
2023/08/22 109,900 110,500 109,400 109,400 2,371
2023/08/21 109,700 110,600 109,500 109,500 2,901
2023/08/18 109,000 110,500 109,000 110,500 2,902
2023/08/17 109,800 110,200 109,400 109,800 1,823
2023/08/16 108,700 110,200 108,300 109,900 3,325
2023/08/15 109,200 109,400 108,500 108,700 2,391
2023/08/14 109,900 110,000 109,100 109,200 2,165
2023/08/10 109,900 110,900 109,700 109,800 3,236
2023/08/09 109,400 110,100 108,700 109,900 4,057
2023/08/08 110,500 110,800 109,400 109,400 3,735
2023/08/07 109,800 110,700 109,400 110,100 3,381
2023/08/04 110,100 110,400 109,100 109,700 3,486
2023/08/03 111,400 111,900 110,100 110,400 3,564
2023/08/02 112,000 112,100 111,000 111,900 4,582
2023/08/01 113,800 113,800 111,300 112,200 5,481
2023/07/31 115,700 115,700 113,600 113,900 4,833
2023/07/28 115,300 115,700 113,200 115,200 8,295
2023/07/27 117,000 117,200 115,700 115,900 4,189
2023/07/26 115,900 116,800 115,800 116,800 2,020
2023/07/25 116,300 116,500 115,500 115,900 1,979
2023/07/24 115,400 116,100 115,200 116,100 2,266
2023/07/21 115,100 115,600 114,900 115,000 2,156
2023/07/20 115,800 116,500 115,500 115,500 3,320
2023/07/19 115,300 116,100 115,100 116,100 2,022
2023/07/18 115,400 115,600 114,500 114,900 3,028
2023/07/14 115,000 115,600 114,800 115,500 2,838
2023/07/13 113,400 114,800 113,400 114,700 3,213
2023/07/12 114,100 114,700 113,700 113,700 2,553
2023/07/11 113,800 114,500 113,700 114,100 2,394
2023/07/10 114,000 114,400 113,300 113,700 3,139
2023/07/07 114,300 115,000 113,800 114,000 1,928
2023/07/06 115,000 115,400 114,200 114,400 2,867
2023/07/05 114,900 115,400 114,300 115,000 4,646
2023/07/04 115,200 115,900 114,300 114,600 3,668
2023/07/03 114,500 115,200 114,200 115,000 3,948
2023/06/30 114,300 114,400 113,200 114,400 5,276
2023/06/29 115,000 115,100 114,100 114,500 4,304
2023/06/28 114,200 115,200 114,100 115,200 4,056
2023/06/27 113,400 114,000 112,400 114,000 3,769
2023/06/26 112,700 113,400 112,300 113,200 2,231
2023/06/23 113,500 114,200 112,700 112,800 3,899
2023/06/22 113,800 114,100 112,900 113,800 3,503
2023/06/21 114,000 114,600 113,500 114,300 3,495
2023/06/20 115,000 115,200 113,400 114,300 3,977
2023/06/19 114,200 115,000 113,500 115,000 4,415
2023/06/16 113,700 114,500 113,400 113,900 6,161
2023/06/15 113,300 114,200 113,300 113,900 4,364
2023/06/14 112,300 113,200 112,300 113,000 4,529
2023/06/13 113,800 113,800 112,300 112,500 3,794
2023/06/12 113,300 113,900 112,700 113,200 2,892
2023/06/09 112,600 113,700 112,300 113,600 6,474
2023/06/08 112,900 112,900 110,800 112,400 7,269
2023/06/07 112,900 113,000 112,200 112,700 6,433
2023/06/06 112,900 113,300 112,100 112,900 4,726

このページの先頭へ