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 |
|---|---|---|---|---|---|
| 2026/08/04 | 95,800 | 96,000 | 95,200 | 95,300 | 6,789 |
| 2026/08/03 | 97,400 | 97,400 | 95,500 | 95,700 | 7,325 |
| 2026/07/31 | 98,900 | 98,900 | 97,100 | 97,100 | 5,420 |
| 2026/07/30 | 99,400 | 99,400 | 97,500 | 98,900 | 8,668 |
| 2026/07/29 | 98,700 | 100,500 | 98,700 | 100,500 | 9,559 |
| 2026/07/28 | 98,700 | 99,300 | 97,600 | 98,300 | 5,687 |
| 2026/07/27 | 98,100 | 98,700 | 97,700 | 98,700 | 5,052 |
| 2026/07/24 | 98,000 | 98,200 | 97,300 | 97,700 | 5,416 |
| 2026/07/23 | 98,800 | 99,800 | 97,600 | 98,200 | 5,596 |
| 2026/07/22 | 99,900 | 100,100 | 98,700 | 99,200 | 4,462 |
| 2026/07/21 | 100,000 | 100,500 | 99,500 | 99,700 | 4,738 |
| 2026/07/17 | 98,200 | 100,000 | 98,200 | 98,800 | 5,201 |
| 2026/07/16 | 99,600 | 99,800 | 98,000 | 98,200 | 4,241 |
| 2026/07/15 | 99,300 | 99,900 | 99,100 | 99,100 | 6,210 |
| 2026/07/14 | 98,000 | 99,400 | 98,000 | 99,000 | 3,246 |
| 2026/07/13 | 98,300 | 98,400 | 97,500 | 98,100 | 3,047 |
| 2026/07/10 | 99,100 | 99,200 | 97,900 | 97,900 | 2,466 |
| 2026/07/09 | 99,600 | 99,600 | 98,700 | 99,100 | 2,199 |
| 2026/07/08 | 99,900 | 100,100 | 99,300 | 99,800 | 4,454 |
| 2026/07/07 | 100,000 | 100,600 | 99,600 | 99,800 | 4,874 |
| 2026/07/06 | 100,700 | 101,500 | 99,900 | 100,100 | 5,652 |
| 2026/07/03 | 99,400 | 101,100 | 99,300 | 100,500 | 6,781 |
| 2026/07/02 | 99,500 | 99,700 | 98,700 | 99,300 | 7,019 |
| 2026/07/01 | 99,500 | 99,600 | 98,500 | 98,500 | 5,596 |
| 2026/06/30 | 100,000 | 100,600 | 99,500 | 99,500 | 4,674 |
| 2026/06/29 | 100,700 | 100,900 | 99,800 | 99,900 | 6,377 |
| 2026/06/26 | 99,700 | 100,700 | 99,000 | 100,400 | 6,121 |
| 2026/06/25 | 100,000 | 100,500 | 99,200 | 99,500 | 6,253 |
| 2026/06/24 | 99,700 | 100,000 | 98,900 | 99,900 | 6,444 |
| 2026/06/23 | 98,500 | 99,600 | 98,300 | 99,200 | 7,136 |
| 2026/06/22 | 98,400 | 98,600 | 97,700 | 97,900 | 4,306 |
| 2026/06/19 | 97,600 | 98,500 | 97,600 | 98,400 | 4,566 |
| 2026/06/18 | 98,200 | 98,800 | 97,500 | 97,500 | 4,781 |
| 2026/06/17 | 98,900 | 99,000 | 98,200 | 98,200 | 2,599 |
| 2026/06/16 | 100,000 | 100,100 | 98,000 | 98,400 | 3,676 |
| 2026/06/15 | 101,100 | 101,500 | 100,200 | 100,200 | 4,205 |
| 2026/06/12 | 100,100 | 100,900 | 99,000 | 100,400 | 7,819 |
| 2026/06/11 | 99,500 | 100,400 | 99,200 | 99,200 | 3,742 |
| 2026/06/10 | 98,700 | 99,700 | 98,100 | 99,600 | 3,663 |
| 2026/06/09 | 98,800 | 98,900 | 97,800 | 98,200 | 2,962 |
| 2026/06/08 | 97,500 | 99,000 | 97,300 | 98,700 | 4,560 |
| 2026/06/05 | 98,200 | 99,200 | 97,600 | 97,900 | 3,137 |
| 2026/06/04 | 98,100 | 98,600 | 97,400 | 97,400 | 3,637 |
| 2026/06/03 | 97,700 | 99,000 | 97,500 | 98,200 | 3,564 |
| 2026/06/02 | 98,200 | 98,300 | 96,600 | 97,800 | 7,925 |
| 2026/06/01 | 101,000 | 101,000 | 98,200 | 98,500 | 6,453 |
| 2026/05/29 | 101,700 | 102,300 | 100,600 | 101,400 | 6,306 |
| 2026/05/28 | 100,400 | 101,500 | 100,200 | 101,300 | 7,692 |
| 2026/05/27 | 101,500 | 101,500 | 100,600 | 101,500 | 6,847 |
| 2026/05/26 | 102,200 | 102,400 | 100,100 | 100,500 | 9,227 |
| 2026/05/25 | 102,500 | 103,600 | 102,500 | 102,700 | 4,645 |
| 2026/05/22 | 104,800 | 105,000 | 102,600 | 103,600 | 5,716 |
| 2026/05/21 | 104,400 | 104,400 | 103,700 | 104,200 | 4,335 |
| 2026/05/20 | 105,000 | 105,300 | 103,200 | 103,700 | 7,254 |
| 2026/05/19 | 105,000 | 105,300 | 104,200 | 105,100 | 3,814 |
| 2026/05/18 | 105,000 | 105,000 | 103,600 | 104,000 | 4,443 |
| 2026/05/15 | 104,900 | 105,900 | 104,700 | 105,300 | 3,849 |
| 2026/05/14 | 104,600 | 105,200 | 104,400 | 104,900 | 3,872 |
| 2026/05/13 | 104,900 | 105,200 | 104,200 | 104,800 | 3,820 |
| 2026/05/12 | 106,100 | 106,200 | 104,400 | 105,000 | 5,410 |
| 2026/05/11 | 106,100 | 106,600 | 105,400 | 105,800 | 4,638 |
| 2026/05/08 | 106,900 | 106,900 | 105,700 | 106,100 | 6,992 |
| 2026/05/07 | 107,400 | 107,400 | 105,600 | 106,300 | 6,383 |
| 2026/05/01 | 107,000 | 107,500 | 106,500 | 106,700 | 3,596 |
| 2026/04/30 | 106,400 | 107,300 | 106,300 | 107,300 | 5,529 |
| 2026/04/28 | 108,100 | 108,400 | 106,400 | 106,700 | 4,724 |
| 2026/04/27 | 108,300 | 108,700 | 107,600 | 108,600 | 4,644 |
| 2026/04/24 | 108,000 | 108,600 | 107,400 | 107,900 | 4,042 |
| 2026/04/23 | 108,000 | 108,800 | 107,300 | 108,200 | 4,068 |
| 2026/04/22 | 110,000 | 110,000 | 107,900 | 108,100 | 5,055 |
| 2026/04/21 | 110,100 | 110,100 | 109,000 | 109,000 | 3,843 |
| 2026/04/20 | 110,000 | 110,500 | 109,800 | 110,100 | 3,060 |
| 2026/04/17 | 109,900 | 109,900 | 109,000 | 109,100 | 2,819 |
| 2026/04/16 | 111,100 | 111,100 | 109,500 | 110,200 | 3,876 |
| 2026/04/15 | 111,600 | 111,600 | 110,600 | 110,600 | 5,017 |
| 2026/04/14 | 111,000 | 111,700 | 110,800 | 110,800 | 4,514 |
| 2026/04/13 | 109,200 | 110,200 | 108,700 | 110,200 | 4,769 |
| 2026/04/10 | 110,100 | 110,100 | 108,400 | 109,800 | 6,445 |
| 2026/04/09 | 110,500 | 110,700 | 109,500 | 109,700 | 5,099 |
| 2026/04/08 | 109,900 | 111,000 | 109,400 | 111,000 | 5,338 |
| 2026/04/07 | 108,900 | 109,700 | 108,600 | 108,600 | 3,327 |
| 2026/04/06 | 107,800 | 109,200 | 107,800 | 108,900 | 2,092 |
| 2026/04/03 | 107,300 | 108,400 | 106,800 | 108,200 | 2,883 |
| 2026/03/27 | 111,700 | 112,700 | 111,500 | 111,700 | 9,805 |
| 2026/03/26 | 112,400 | 112,700 | 111,300 | 112,100 | 5,292 |
| 2026/03/25 | 112,300 | 112,900 | 112,100 | 112,300 | 2,995 |
| 2026/03/24 | 112,700 | 113,100 | 111,600 | 111,600 | 6,215 |
| 2026/03/23 | 113,400 | 113,400 | 111,400 | 112,000 | 8,061 |
| 2026/03/19 | 115,800 | 116,000 | 114,100 | 114,100 | 7,013 |
| 2026/03/18 | 116,100 | 116,500 | 115,500 | 116,500 | 4,170 |
| 2026/03/17 | 114,900 | 116,300 | 114,900 | 115,700 | 4,853 |
| 2026/03/16 | 113,400 | 115,700 | 113,400 | 114,900 | 4,878 |
| 2026/03/13 | 114,100 | 115,000 | 113,700 | 113,800 | 7,395 |
| 2026/03/12 | 114,800 | 115,200 | 114,200 | 114,500 | 4,859 |
| 2026/03/11 | 114,200 | 116,000 | 113,400 | 115,200 | 4,630 |
| 2026/03/10 | 114,600 | 115,000 | 113,400 | 113,400 | 5,503 |
| 2026/03/09 | 113,000 | 115,000 | 112,900 | 114,000 | 7,820 |
| 2026/03/06 | 115,600 | 115,800 | 114,600 | 114,900 | 4,772 |
| 2026/03/05 | 114,600 | 116,500 | 114,600 | 115,600 | 5,470 |
| 2026/03/04 | 115,100 | 115,700 | 113,700 | 114,100 | 9,092 |
| 2026/03/03 | 116,200 | 116,500 | 115,200 | 115,600 | 5,623 |
| 2026/03/02 | 116,100 | 117,000 | 115,500 | 116,800 | 5,236 |
| 2026/02/27 | 117,300 | 117,300 | 115,800 | 115,900 | 7,145 |
| 2026/02/26 | 117,400 | 117,900 | 116,900 | 117,300 | 4,013 |
| 2026/02/25 | 116,700 | 117,400 | 116,200 | 117,400 | 5,386 |
| 2026/02/24 | 116,200 | 117,100 | 115,500 | 116,700 | 6,020 |
| 2026/02/20 | 115,600 | 115,800 | 114,800 | 115,800 | 3,970 |
| 2026/02/19 | 115,800 | 115,800 | 114,700 | 115,100 | 3,285 |
| 2026/02/18 | 114,500 | 116,000 | 114,500 | 115,900 | 4,151 |
| 2026/02/17 | 115,300 | 115,300 | 114,100 | 115,000 | 4,482 |
| 2026/02/16 | 114,600 | 115,500 | 114,100 | 115,500 | 5,934 |
| 2026/02/13 | 115,300 | 115,500 | 114,100 | 114,500 | 5,131 |
| 2026/02/12 | 115,000 | 115,600 | 114,800 | 115,600 | 3,291 |
| 2026/02/10 | 115,200 | 115,600 | 114,800 | 115,600 | 3,629 |
| 2026/02/09 | 115,500 | 115,800 | 114,800 | 115,000 | 3,858 |
| 2026/02/06 | 115,800 | 115,800 | 114,800 | 115,200 | 3,229 |
| 2026/02/05 | 116,600 | 116,700 | 115,600 | 115,900 | 4,244 |
| 2026/02/04 | 115,300 | 116,500 | 114,700 | 116,000 | 3,746 |
| 2026/02/03 | 114,800 | 115,800 | 114,400 | 115,800 | 3,082 |
| 2026/02/02 | 115,300 | 115,900 | 114,500 | 114,700 | 4,221 |
| 2026/01/30 | 116,000 | 116,100 | 114,300 | 114,800 | 7,962 |
| 2026/01/29 | 114,400 | 116,800 | 113,500 | 116,800 | 7,609 |
| 2026/01/28 | 113,500 | 115,000 | 113,100 | 115,000 | 5,057 |
| 2026/01/27 | 114,000 | 114,100 | 113,100 | 113,900 | 4,162 |
| 2026/01/26 | 114,500 | 114,500 | 113,600 | 114,200 | 4,122 |
| 2026/01/23 | 115,000 | 115,200 | 113,800 | 114,500 | 5,320 |
| 2026/01/22 | 114,700 | 115,300 | 114,400 | 114,500 | 4,821 |
| 2026/01/21 | 115,600 | 116,200 | 114,000 | 114,200 | 6,264 |
| 2026/01/20 | 117,500 | 117,500 | 116,100 | 116,100 | 4,831 |
| 2026/01/19 | 117,900 | 118,800 | 116,900 | 117,000 | 3,189 |
| 2026/01/16 | 116,800 | 117,700 | 116,500 | 117,700 | 4,215 |
| 2026/01/15 | 116,700 | 117,000 | 116,100 | 117,000 | 5,832 |
| 2026/01/14 | 116,700 | 117,100 | 116,100 | 117,100 | 4,487 |
| 2026/01/13 | 116,700 | 116,900 | 115,600 | 116,900 | 3,898 |
| 2026/01/09 | 116,900 | 116,900 | 115,700 | 116,200 | 3,289 |
| 2026/01/08 | 116,500 | 117,000 | 116,000 | 116,300 | 5,174 |
| 2026/01/07 | 115,700 | 116,800 | 115,500 | 116,600 | 5,947 |
| 2026/01/06 | 114,600 | 116,300 | 114,400 | 116,300 | 4,690 |
| 2026/01/05 | 115,300 | 115,400 | 113,700 | 114,700 | 5,113 |
| 2025/12/30 | 114,500 | 115,000 | 113,900 | 114,100 | 3,208 |
| 2025/12/29 | 114,300 | 114,300 | 113,500 | 113,700 | 3,909 |
| 2025/12/26 | 114,900 | 114,900 | 113,100 | 114,200 | 5,771 |
| 2025/12/25 | 114,500 | 114,900 | 114,000 | 114,900 | 2,684 |
| 2025/12/24 | 113,400 | 114,100 | 113,100 | 114,000 | 3,261 |
| 2025/12/23 | 112,700 | 113,300 | 112,500 | 113,300 | 5,232 |
| 2025/12/22 | 113,200 | 113,500 | 111,800 | 111,800 | 4,625 |
| 2025/12/19 | 112,800 | 113,300 | 112,400 | 113,300 | 4,093 |
| 2025/12/18 | 111,700 | 112,700 | 111,700 | 112,100 | 3,497 |
| 2025/12/17 | 112,300 | 112,700 | 111,100 | 112,100 | 4,098 |
| 2025/12/16 | 111,100 | 112,100 | 111,100 | 112,000 | 3,295 |
| 2025/12/15 | 110,800 | 111,700 | 110,800 | 111,000 | 2,828 |
| 2025/12/12 | 109,900 | 111,800 | 109,900 | 111,300 | 9,501 |
| 2025/12/11 | 109,900 | 110,700 | 109,200 | 109,800 | 4,544 |
| 2025/12/10 | 109,200 | 110,400 | 109,100 | 109,900 | 2,607 |
| 2025/12/09 | 108,700 | 109,700 | 108,200 | 109,700 | 2,640 |
| 2025/12/08 | 109,200 | 110,000 | 108,400 | 109,000 | 4,129 |
| 2025/12/05 | 110,600 | 110,700 | 109,100 | 109,200 | 2,946 |
| 2025/12/04 | 111,500 | 112,100 | 110,000 | 110,600 | 3,859 |
| 2025/12/03 | 111,600 | 112,100 | 111,200 | 111,600 | 4,238 |
| 2025/12/02 | 111,700 | 112,700 | 110,500 | 112,000 | 3,936 |
| 2025/12/01 | 114,000 | 114,000 | 112,000 | 112,000 | 7,244 |
| 2025/11/28 | 115,400 | 115,400 | 113,300 | 113,700 | 5,592 |
| 2025/11/27 | 115,000 | 116,200 | 114,900 | 115,600 | 4,473 |
| 2025/11/26 | 114,500 | 115,200 | 113,600 | 115,200 | 5,444 |
| 2025/11/25 | 114,900 | 115,000 | 113,400 | 114,100 | 4,072 |
| 2025/11/21 | 112,800 | 114,800 | 112,700 | 114,400 | 3,832 |
| 2025/11/20 | 114,300 | 115,400 | 113,900 | 114,200 | 2,966 |
| 2025/11/19 | 114,300 | 114,600 | 112,900 | 113,400 | 2,787 |
| 2025/11/18 | 115,300 | 115,400 | 114,100 | 114,100 | 4,513 |
| 2025/11/17 | 114,500 | 115,400 | 114,100 | 115,400 | 3,036 |
| 2025/11/14 | 114,300 | 115,000 | 114,000 | 114,600 | 3,787 |
| 2025/11/13 | 113,400 | 114,400 | 113,400 | 114,200 | 2,866 |
| 2025/11/12 | 114,200 | 115,000 | 113,700 | 113,700 | 2,962 |
| 2025/11/11 | 112,900 | 114,200 | 112,800 | 114,000 | 2,629 |
| 2025/11/10 | 112,300 | 113,100 | 112,000 | 112,400 | 3,788 |
| 2025/11/07 | 112,500 | 112,700 | 111,300 | 111,900 | 3,542 |
| 2025/11/06 | 112,100 | 112,400 | 111,600 | 112,400 | 2,614 |
| 2025/11/05 | 111,100 | 112,000 | 109,900 | 112,000 | 3,021 |
| 2025/11/04 | 110,500 | 111,200 | 110,000 | 111,200 | 3,099 |
| 2025/10/31 | 111,200 | 111,700 | 110,400 | 110,400 | 5,740 |
| 2025/10/30 | 110,500 | 111,600 | 110,200 | 111,000 | 7,233 |
| 2025/10/29 | 112,100 | 112,200 | 109,700 | 110,600 | 5,744 |
| 2025/10/28 | 112,500 | 112,500 | 111,400 | 111,800 | 3,993 |
| 2025/10/27 | 111,600 | 112,400 | 111,300 | 112,400 | 3,320 |
| 2025/10/24 | 112,300 | 112,500 | 111,400 | 111,400 | 4,360 |
| 2025/10/23 | 112,100 | 112,800 | 111,500 | 112,600 | 5,935 |
| 2025/10/22 | 112,200 | 112,500 | 111,500 | 112,500 | 8,623 |
| 2025/10/21 | 111,400 | 112,100 | 111,200 | 111,500 | 5,722 |
| 2025/10/20 | 110,700 | 111,500 | 110,000 | 111,500 | 6,261 |
| 2025/10/17 | 109,700 | 110,300 | 109,300 | 110,300 | 5,592 |
| 2025/10/16 | 109,000 | 109,600 | 108,400 | 109,600 | 3,011 |
| 2025/10/15 | 107,500 | 108,800 | 107,300 | 108,600 | 4,350 |
| 2025/10/14 | 107,000 | 107,800 | 106,200 | 107,500 | 3,621 |
| 2025/10/10 | 107,600 | 108,100 | 107,000 | 107,800 | 3,595 |
| 2025/10/09 | 107,700 | 108,200 | 106,800 | 108,100 | 4,045 |
| 2025/10/08 | 108,500 | 109,000 | 107,900 | 107,900 | 4,018 |
| 2025/10/07 | 108,600 | 109,000 | 108,000 | 108,500 | 3,879 |
| 2025/10/06 | 108,500 | 109,500 | 108,400 | 109,400 | 7,815 |
| 2025/10/03 | 106,500 | 108,000 | 106,300 | 108,000 | 7,124 |
| 2025/10/02 | 107,800 | 108,500 | 106,400 | 107,100 | 7,165 |