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
2010/12/30 35,800 35,850 35,600 35,850 721
2010/12/29 35,050 35,700 35,050 35,300 771
2010/12/28 35,700 35,950 34,850 34,900 2,554
2010/12/27 35,600 35,950 35,600 35,700 2,160
2010/12/24 35,000 35,700 34,950 35,600 2,929
2010/12/22 35,350 35,450 35,150 35,300 3,379
2010/12/21 34,900 35,300 34,750 35,200 2,260
2010/12/20 34,300 34,800 34,200 34,700 3,040
2010/12/17 34,850 35,450 34,100 34,100 3,389
2010/12/16 35,950 36,200 33,100 34,500 4,928
2010/12/15 35,850 35,850 34,750 35,400 5,520
2010/12/14 33,000 34,450 33,000 34,450 3,210
2010/12/13 32,450 32,950 32,450 32,950 1,907
2010/12/10 32,450 32,550 32,250 32,250 1,854
2010/12/09 32,550 32,650 32,050 32,350 3,473
2010/12/08 32,400 32,450 32,100 32,100 1,406
2010/12/07 32,350 32,500 31,800 31,800 2,912
2010/12/06 32,250 32,450 31,700 31,900 1,364
2010/12/03 31,650 32,350 31,550 32,050 2,344
2010/12/02 31,300 31,600 31,050 31,400 4,309
2010/12/01 31,050 31,350 30,700 30,750 6,341
2010/11/30 30,900 31,200 30,150 30,350 5,299
2010/11/29 30,700 31,300 30,450 30,900 3,510
2010/11/26 31,550 31,550 29,810 30,850 5,556
2010/11/25 27,100 27,180 26,910 26,950 3,209
2010/11/24 26,800 27,050 26,610 26,990 1,650
2010/11/22 26,970 27,140 26,850 27,110 1,680
2010/11/19 26,850 27,140 26,570 26,970 2,137
2010/11/18 26,980 27,200 26,750 26,850 2,580
2010/11/17 26,980 27,100 26,850 26,930 2,732
2010/11/16 26,800 26,950 26,510 26,940 821
2010/11/15 26,250 26,800 25,950 26,800 478
2010/11/12 26,230 26,700 26,200 26,370 435
2010/11/11 26,470 26,600 25,960 26,600 1,043
2010/11/10 25,800 26,480 25,800 26,480 756
2010/11/09 26,000 26,350 25,760 25,810 1,164
2010/11/08 26,260 26,500 25,800 25,810 543
2010/11/05 26,370 26,690 26,170 26,500 1,114
2010/11/04 26,800 26,890 26,410 26,410 806
2010/11/02 26,650 26,810 26,510 26,810 428
2010/11/01 27,000 27,100 26,530 26,840 2,768
2010/10/29 26,210 26,890 26,130 26,840 1,409
2010/10/28 26,910 26,910 26,020 26,020 1,047
2010/10/27 26,640 27,000 26,580 26,920 1,360
2010/10/26 26,150 26,500 26,150 26,240 337
2010/10/25 26,150 26,910 26,000 26,150 200
2010/10/22 25,760 26,400 25,760 26,400 615
2010/10/21 26,290 26,290 25,590 25,760 1,093
2010/10/20 25,960 26,390 25,800 26,330 810
2010/10/19 25,680 26,620 25,680 26,620 712
2010/10/18 25,910 26,180 25,340 26,180 641
2010/10/15 26,850 26,850 26,000 26,000 1,064
2010/10/14 26,090 26,970 26,090 26,970 1,183
2010/10/13 26,220 27,000 26,200 27,000 911
2010/10/12 27,400 27,400 26,260 26,980 2,395
2010/10/08 28,360 28,360 27,000 27,400 1,330
2010/10/07 28,060 28,380 27,650 28,380 862
2010/10/06 28,760 29,090 25,200 28,750 6,185
2010/10/05 28,520 28,990 28,220 28,980 505
2010/10/04 28,770 28,930 28,500 28,850 374
2010/10/01 29,100 29,100 28,500 28,520 473
2010/09/30 29,000 29,290 28,690 29,100 624
2010/09/29 28,190 28,970 28,170 28,970 845
2010/09/28 28,120 28,810 27,580 28,190 323
2010/09/27 28,400 28,890 28,110 28,800 202
2010/09/24 28,070 28,490 27,990 28,410 479
2010/09/22 27,750 28,170 27,740 28,170 582
2010/09/21 27,670 28,100 27,670 27,740 914
2010/09/17 28,300 28,500 28,120 28,170 1,089
2010/09/16 28,640 28,750 28,290 28,290 1,174
2010/09/15 28,630 28,790 28,110 28,640 702
2010/09/14 28,480 28,950 28,310 28,630 1,112
2010/09/13 28,250 28,570 28,120 28,480 596
2010/09/10 28,100 28,300 28,090 28,250 787
2010/09/09 28,530 28,540 28,220 28,220 1,571
2010/09/08 28,820 29,000 28,520 28,530 1,073
2010/09/07 28,870 29,300 28,870 29,080 974
2010/09/06 29,170 29,250 27,900 29,250 703
2010/09/03 29,710 30,750 29,670 29,670 932
2010/09/02 29,970 31,400 29,630 30,950 2,087
2010/09/01 28,820 30,000 28,800 29,840 509
2010/08/31 28,110 28,950 28,110 28,800 963
2010/08/30 28,450 28,680 28,400 28,680 356
2010/08/27 27,610 28,500 27,610 28,450 424
2010/08/26 27,810 28,290 27,800 27,920 282
2010/08/25 27,800 28,280 27,800 28,010 247
2010/08/24 28,200 28,310 27,920 27,920 487
2010/08/23 28,000 28,290 27,560 28,290 730
2010/08/20 28,100 28,100 27,800 27,800 1,240
2010/08/19 27,850 28,300 27,850 28,290 371
2010/08/18 27,920 28,170 27,900 28,080 235
2010/08/17 27,990 28,240 27,810 28,240 262
2010/08/16 27,900 28,330 27,720 28,000 243
2010/08/13 27,550 28,200 27,550 28,200 1,206
2010/08/12 27,100 28,300 27,100 27,520 1,130
2010/08/11 28,450 28,450 26,110 27,460 2,138
2010/08/10 28,220 28,630 28,200 28,450 796
2010/08/09 28,400 28,510 28,130 28,210 1,142
2010/08/06 28,510 29,110 28,080 29,110 1,596
2010/08/05 28,910 28,930 28,260 28,900 1,193
2010/08/04 30,000 30,000 28,850 28,850 1,594
2010/08/03 31,000 31,000 29,510 30,000 1,269
2010/08/02 30,900 31,100 30,800 31,050 2,412
2010/07/30 31,250 31,250 30,350 30,850 819
2010/07/29 31,150 31,250 30,450 30,700 115
2010/07/28 31,150 31,600 31,150 31,150 833
2010/07/27 30,700 31,800 30,700 31,800 2,513
2010/07/26 30,650 31,400 30,500 31,150 1,541
2010/07/23 30,900 31,500 30,450 30,700 1,771
2010/07/22 31,800 31,900 31,150 31,150 1,085
2010/07/21 31,600 32,400 31,600 32,250 2,211
2010/07/20 31,300 32,100 30,850 32,100 2,611
2010/07/16 30,750 32,000 30,350 31,700 2,334
2010/07/15 30,500 31,000 30,000 30,500 1,261
2010/07/14 30,550 31,500 30,350 30,550 1,955
2010/07/13 30,650 31,150 28,800 30,350 3,463
2010/07/12 31,400 31,450 30,600 30,650 4,119
2010/07/09 29,860 31,450 29,590 30,700 6,228
2010/07/08 29,000 29,980 29,000 29,860 10,877
2010/07/07 28,880 29,090 28,510 28,980 1,725
2010/07/06 29,520 29,590 28,610 29,380 985
2010/07/05 29,690 29,830 29,500 29,500 2,009
2010/07/02 29,550 29,700 28,800 29,500 2,763
2010/07/01 30,000 30,000 29,000 29,660 3,598
2010/06/30 30,000 30,500 29,850 30,200 3,430
2010/06/29 30,000 30,600 29,500 30,500 1,546
2010/06/28 30,000 30,600 29,000 30,100 1,005
2010/06/28 1 -> 4.00 分割
2010/06/25 116,000 121,600 115,900 120,000 351
2010/06/24 108,000 117,000 105,300 116,800 417
2010/06/23 110,000 110,000 107,000 109,500 149
2010/06/22 105,400 109,500 103,100 109,500 307
2010/06/21 104,000 109,500 103,100 104,100 621
2010/06/18 104,000 104,000 102,000 102,000 215
2010/06/17 104,000 104,900 101,900 104,000 260
2010/06/16 104,000 105,500 103,000 105,500 146
2010/06/15 105,800 107,500 103,600 104,400 96
2010/06/14 104,500 106,500 102,800 105,900 138
2010/06/11 101,600 105,000 101,000 104,500 177
2010/06/10 102,500 102,700 100,400 102,700 249
2010/06/09 111,200 114,000 102,400 102,400 382
2010/06/08 113,300 115,800 111,100 111,100 96
2010/06/07 119,000 119,400 116,000 116,000 110
2010/06/04 119,000 121,000 118,900 118,900 108
2010/06/03 121,500 121,500 119,000 119,100 66
2010/06/02 120,500 120,500 118,000 119,300 33
2010/06/01 120,000 120,000 117,100 119,900 146
2010/05/31 120,000 122,500 115,500 116,000 95
2010/05/28 119,600 121,500 118,200 118,900 75
2010/05/27 119,000 120,500 119,000 120,200 34
2010/05/26 122,000 122,000 119,000 121,000 113
2010/05/25 122,800 122,800 113,400 121,500 200
2010/05/24 119,000 122,800 116,700 122,800 173
2010/05/21 113,000 116,000 110,500 116,000 304
2010/05/20 115,800 117,400 110,100 110,100 218
2010/05/19 113,000 116,000 110,200 115,400 373
2010/05/18 112,400 114,900 111,000 113,000 570
2010/05/17 114,200 114,900 112,200 112,400 137
2010/05/14 114,600 115,000 113,300 115,000 74
2010/05/13 114,300 114,900 113,000 114,600 95
2010/05/12 113,000 115,000 112,700 114,200 91
2010/05/11 113,900 117,900 112,600 112,600 176
2010/05/10 113,700 114,700 113,500 113,500 163
2010/05/07 115,000 116,900 111,500 113,700 404
2010/05/06 126,200 126,200 116,000 117,700 278
2010/04/30 125,300 127,700 124,700 127,700 251
2010/04/28 127,100 130,300 127,100 127,200 184
2010/04/27 133,700 133,900 131,200 133,100 134
2010/04/26 135,500 135,500 133,500 133,500 216
2010/04/23 128,000 134,600 128,000 133,000 531
2010/04/22 124,300 128,500 123,600 128,000 450
2010/04/21 123,500 124,500 123,000 123,500 179
2010/04/20 122,000 124,700 120,500 123,500 195
2010/04/19 124,400 124,700 120,000 122,200 236
2010/04/16 123,000 125,000 122,000 123,400 354
2010/04/15 117,000 122,000 116,800 122,000 849
2010/04/14 116,000 117,200 115,400 117,100 264
2010/04/13 115,800 115,800 114,200 114,400 102
2010/04/12 114,100 115,400 114,100 115,300 83
2010/04/09 114,200 115,300 114,000 114,000 72
2010/04/08 116,400 116,400 114,100 114,200 144
2010/04/07 116,400 116,500 115,200 115,400 145
2010/04/06 115,100 116,500 114,500 116,500 56
2010/04/05 116,500 116,500 113,700 115,900 143
2010/04/02 115,000 116,200 113,600 115,900 206
2010/04/01 117,500 117,500 114,000 116,100 140
2010/03/31 117,400 117,800 113,100 114,300 300
2010/03/30 117,400 118,700 116,900 117,000 132
2010/03/29 113,700 118,000 113,700 117,500 135
2010/03/26 115,500 119,500 115,500 119,500 122
2010/03/25 117,300 117,500 112,200 115,500 331
2010/03/24 119,000 120,500 115,000 115,300 365
2010/03/23 120,900 122,900 120,200 120,700 30
2010/03/19 120,800 125,300 120,700 120,900 40
2010/03/18 125,200 126,900 120,200 120,200 290
2010/03/17 127,800 127,800 125,200 125,200 87
2010/03/16 122,800 127,800 122,100 127,800 127
2010/03/15 114,000 122,500 113,800 122,000 335
2010/03/12 116,000 116,600 111,900 112,900 246
2010/03/11 112,200 116,000 111,500 116,000 182
2010/03/10 115,000 116,000 113,000 113,200 216
2010/03/09 120,400 123,800 115,000 115,100 198
2010/03/08 123,200 123,200 120,000 120,000 219
2010/03/05 126,500 126,500 123,100 123,200 76
2010/03/04 126,300 127,200 126,300 126,400 37
2010/03/03 126,700 128,000 126,700 128,000 80
2010/03/02 127,300 128,300 120,300 126,500 483
2010/03/01 130,000 130,000 125,400 128,800 202
2010/02/26 130,000 130,000 129,100 129,100 97
2010/02/25 127,800 129,100 127,800 129,100 45
2010/02/24 132,400 132,400 125,000 125,100 80
2010/02/23 133,300 133,300 125,000 131,700 104
2010/02/22 132,000 133,500 132,000 133,300 34
2010/02/19 129,300 133,500 129,300 131,800 54
2010/02/18 131,200 133,400 128,500 128,500 86
2010/02/17 124,900 130,000 124,900 130,000 63
2010/02/16 129,800 129,800 123,000 123,000 109
2010/02/15 130,000 130,000 127,100 129,700 32
2010/02/12 130,100 130,100 128,100 128,100 59
2010/02/10 137,100 137,100 130,100 130,200 138
2010/02/09 138,200 138,200 128,100 128,100 204
2010/02/08 145,000 145,100 140,000 140,000 109
2010/02/05 147,500 149,000 145,000 148,000 16
2010/02/04 145,000 151,500 145,000 151,500 19
2010/02/03 147,600 158,000 147,600 148,000 108
2010/02/02 141,600 147,600 139,000 147,600 72
2010/02/01 144,000 145,000 140,100 144,000 171
2010/01/29 142,700 143,700 136,000 141,800 90
2010/01/28 143,200 146,700 142,500 142,500 79
2010/01/27 145,200 147,200 145,000 145,000 171
2010/01/26 155,000 155,800 147,000 147,000 127
2010/01/25 157,000 157,000 149,000 149,000 105
2010/01/22 163,000 163,000 157,300 157,300 132
2010/01/21 159,000 160,300 158,600 160,300 13
2010/01/20 160,000 163,000 158,500 163,000 264
2010/01/19 160,900 161,500 157,500 158,000 85
2010/01/18 158,500 158,800 157,000 157,000 77
2010/01/15 158,800 161,500 158,500 158,500 214
2010/01/14 159,900 163,500 158,500 158,900 167
2010/01/13 158,000 160,500 158,000 159,900 106
2010/01/12 158,700 161,900 158,700 159,600 83
2010/01/08 164,300 164,300 160,500 163,000 93
2010/01/07 165,000 169,900 163,600 164,200 129
2010/01/06 166,800 170,000 165,000 169,000 333
2010/01/05 151,800 170,800 151,100 166,900 189
2010/01/04 143,700 151,500 143,700 148,200 46

このページの先頭へ