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
2011/12/30 34,300 34,400 33,800 34,300 768
2011/12/29 34,000 34,200 33,700 34,150 412
2011/12/28 33,350 34,150 33,100 34,150 744
2011/12/27 32,450 33,450 32,450 33,450 560
2011/12/26 32,300 33,200 32,100 32,350 635
2011/12/22 32,600 33,350 32,500 32,800 1,719
2011/12/21 32,000 33,300 31,850 33,300 2,144
2011/12/20 32,150 32,150 31,600 31,750 1,209
2011/12/19 31,300 32,150 31,300 32,150 3,861
2011/12/16 31,000 31,550 30,800 31,300 1,581
2011/12/15 31,200 31,450 30,750 31,300 13,807
2011/12/14 31,300 31,400 31,100 31,350 3,314
2011/12/13 31,350 31,800 31,100 31,400 2,478
2011/12/12 31,500 32,000 31,300 31,600 1,448
2011/12/09 31,200 31,650 30,900 31,500 2,510
2011/12/08 30,500 31,250 30,350 31,200 1,261
2011/12/07 30,450 30,600 29,940 30,600 1,061
2011/12/06 30,400 30,550 30,050 30,500 793
2011/12/05 30,000 30,300 29,930 30,150 707
2011/12/02 29,900 29,990 29,500 29,960 371
2011/12/01 30,500 30,650 29,750 29,900 1,654
2011/11/30 29,500 30,550 29,350 30,550 2,041
2011/11/29 29,400 29,790 28,610 29,790 1,350
2011/11/28 28,910 28,980 28,490 28,490 499
2011/11/25 28,600 28,800 28,600 28,780 407
2011/11/24 28,970 28,980 28,450 28,800 668
2011/11/22 28,000 28,970 27,860 28,970 746
2011/11/21 28,900 29,000 28,580 28,620 851
2011/11/18 29,100 29,110 28,600 29,000 625
2011/11/17 28,820 29,220 28,690 29,000 1,117
2011/11/16 27,500 29,480 27,430 28,700 2,006
2011/11/15 27,600 27,980 27,370 27,430 422
2011/11/14 27,840 27,980 27,400 27,600 543
2011/11/11 27,350 27,750 27,350 27,350 248
2011/11/10 27,900 28,100 27,060 27,340 1,255
2011/11/09 28,050 28,600 28,000 28,140 357
2011/11/08 28,020 28,630 28,010 28,440 451
2011/11/07 28,800 28,900 28,330 28,350 285
2011/11/04 28,700 29,280 28,360 28,510 643
2011/11/02 29,320 29,500 28,520 28,700 703
2011/11/01 29,500 29,860 29,090 29,860 588
2011/10/31 28,990 29,870 28,990 29,850 695
2011/10/28 27,800 29,900 27,800 29,900 1,194
2011/10/27 27,670 27,970 27,400 27,720 714
2011/10/26 27,690 27,690 27,450 27,690 322
2011/10/25 27,930 28,000 27,460 27,470 368
2011/10/24 28,000 28,100 27,800 27,950 193
2011/10/21 27,950 28,250 27,710 27,800 185
2011/10/20 28,130 28,130 27,700 27,950 105
2011/10/19 28,000 28,000 27,650 27,930 101
2011/10/18 27,850 27,970 27,670 27,800 211
2011/10/17 28,250 28,380 27,760 27,760 509
2011/10/14 28,000 28,600 27,500 27,500 1,116
2011/10/13 27,770 28,180 27,460 28,100 1,039
2011/10/12 27,330 27,730 27,270 27,270 923
2011/10/11 27,310 27,940 27,280 27,300 971
2011/10/07 27,500 27,980 27,080 27,080 908
2011/10/06 27,690 27,690 26,810 27,380 680
2011/10/05 28,350 28,360 26,760 27,070 1,950
2011/10/04 28,550 28,860 28,200 28,570 772
2011/10/03 29,800 29,850 29,100 29,300 781
2011/09/30 28,940 30,500 28,800 30,500 1,663
2011/09/29 28,980 28,980 28,110 28,940 519
2011/09/28 28,720 28,980 28,400 28,860 1,794
2011/09/27 29,560 30,300 29,070 29,270 1,183
2011/09/26 30,200 30,350 29,000 29,060 1,104
2011/09/22 30,650 30,700 30,150 30,200 726
2011/09/21 30,150 30,700 30,000 30,650 1,045
2011/09/20 30,150 30,900 30,150 30,200 849
2011/09/16 30,050 30,550 29,610 30,550 2,005
2011/09/15 30,100 30,600 29,390 29,610 1,701
2011/09/14 30,800 30,900 30,050 30,100 932
2011/09/13 31,400 31,550 30,900 30,900 1,089
2011/09/12 32,200 32,200 31,450 31,450 567
2011/09/09 31,300 32,400 31,300 32,200 1,711
2011/09/08 32,200 32,200 31,500 32,000 308
2011/09/07 32,400 32,700 32,000 32,000 492
2011/09/06 32,400 32,650 32,000 32,050 337
2011/09/05 32,650 32,700 32,450 32,500 271
2011/09/02 32,550 32,750 32,550 32,700 326
2011/09/01 32,500 32,800 32,400 32,700 377
2011/08/31 32,300 32,500 32,200 32,500 372
2011/08/30 31,900 32,550 31,700 32,300 841
2011/08/29 31,750 32,000 31,400 31,750 200
2011/08/26 31,150 31,300 31,100 31,250 187
2011/08/25 31,600 31,650 31,050 31,150 898
2011/08/24 32,150 32,150 31,550 31,600 213
2011/08/23 32,200 32,300 31,500 31,550 550
2011/08/22 32,100 32,250 32,000 32,200 290
2011/08/19 31,850 32,300 31,800 32,250 327
2011/08/18 32,500 32,700 32,300 32,550 226
2011/08/17 32,200 32,600 31,900 32,250 833
2011/08/16 31,750 32,400 31,750 32,000 1,157
2011/08/15 31,050 32,000 31,050 31,600 1,200
2011/08/12 31,200 31,200 30,750 30,800 933
2011/08/11 31,200 31,400 30,500 30,700 1,207
2011/08/10 32,300 32,500 30,850 31,200 1,937
2011/08/09 30,800 31,050 29,000 30,200 3,358
2011/08/08 33,900 34,400 31,100 33,000 3,708
2011/08/05 34,800 35,950 33,850 35,900 3,134
2011/08/04 34,950 35,500 34,750 34,900 357
2011/08/03 35,000 35,500 34,850 34,950 779
2011/08/02 35,500 35,600 35,150 35,150 266
2011/08/01 36,000 36,000 35,500 35,500 581
2011/07/29 35,700 36,000 35,150 36,000 400
2011/07/28 35,500 35,850 35,000 35,100 880
2011/07/27 35,000 36,200 35,000 36,200 911
2011/07/26 36,250 36,250 35,450 35,450 206
2011/07/25 35,800 36,300 35,750 36,300 212
2011/07/22 36,000 36,300 35,650 36,150 213
2011/07/21 35,650 36,000 35,400 36,000 335
2011/07/20 36,000 36,150 35,500 36,150 417
2011/07/19 35,850 36,000 35,350 36,000 331
2011/07/15 35,500 35,900 35,150 35,850 393
2011/07/14 35,500 35,800 35,350 35,350 875
2011/07/13 35,600 36,400 35,600 36,000 219
2011/07/12 35,850 36,000 34,700 35,600 953
2011/07/11 36,500 36,900 35,850 35,850 675
2011/07/08 36,400 36,700 36,400 36,650 299
2011/07/07 36,550 37,000 36,500 36,500 295
2011/07/06 36,600 37,200 36,500 37,200 363
2011/07/05 36,800 37,200 36,500 37,200 198
2011/07/04 37,150 37,200 36,300 36,800 566
2011/07/01 36,450 37,300 35,800 37,300 649
2011/06/30 36,050 36,750 35,400 35,400 1,652
2011/06/29 36,850 36,950 35,400 35,400 991
2011/06/28 36,600 36,950 36,100 36,850 547
2011/06/27 36,450 36,700 36,400 36,600 243
2011/06/24 36,400 36,500 34,900 36,450 506
2011/06/23 36,500 37,000 35,900 35,900 603
2011/06/22 36,300 37,150 36,300 36,650 683
2011/06/21 36,450 37,050 36,150 37,000 744
2011/06/20 36,800 37,150 36,300 36,500 241
2011/06/17 37,000 37,150 36,650 36,950 1,086
2011/06/16 37,800 37,800 36,600 37,000 1,050
2011/06/15 36,850 37,800 36,500 37,550 191
2011/06/14 37,800 37,800 35,700 36,150 534
2011/06/13 37,850 37,950 37,600 37,800 509
2011/06/10 37,500 38,000 37,400 38,000 982
2011/06/09 38,000 38,600 37,500 37,850 2,100
2011/06/08 37,500 38,200 37,100 37,850 2,448
2011/06/07 37,600 38,150 37,300 38,150 2,218
2011/06/06 37,100 38,100 36,750 37,900 1,396
2011/06/03 37,450 38,000 37,400 37,800 2,047
2011/06/02 37,750 38,000 36,750 37,450 2,213
2011/06/01 37,300 38,150 36,800 37,950 1,733
2011/05/31 36,800 37,950 36,750 37,950 1,382
2011/05/30 36,500 36,850 36,500 36,850 254
2011/05/27 36,500 36,950 36,400 36,800 716
2011/05/26 36,400 36,800 36,100 36,600 437
2011/05/25 36,250 36,750 36,050 36,300 500
2011/05/24 36,500 37,000 36,250 36,700 703
2011/05/23 35,800 36,800 35,800 36,200 767
2011/05/20 36,000 36,000 35,350 36,000 399
2011/05/19 36,150 36,150 35,750 36,100 27
2011/05/18 36,000 36,150 35,000 36,150 622
2011/05/17 35,650 36,300 35,300 36,000 843
2011/05/16 35,950 36,100 35,400 35,650 529
2011/05/13 35,800 36,800 35,050 36,800 976
2011/05/12 35,400 35,850 35,100 35,850 561
2011/05/11 35,100 35,950 35,050 35,400 748
2011/05/10 35,400 36,300 35,000 35,000 608
2011/05/09 35,700 36,850 35,100 35,250 1,209
2011/05/06 35,200 35,750 35,200 35,700 602
2011/05/02 36,750 36,850 33,000 34,350 1,329
2011/04/28 36,400 36,850 36,350 36,750 456
2011/04/27 36,000 36,500 35,950 36,300 676
2011/04/26 35,950 36,000 35,500 35,800 403
2011/04/25 36,500 36,800 35,350 35,750 1,493
2011/04/22 35,750 37,150 35,750 37,050 1,330
2011/04/21 37,050 37,600 36,900 37,150 1,732
2011/04/20 36,400 37,200 36,400 37,000 1,813
2011/04/19 35,500 36,600 35,400 36,300 1,208
2011/04/18 34,750 35,950 34,750 35,950 1,631
2011/04/15 34,000 35,250 33,950 35,250 1,011
2011/04/14 34,550 34,550 33,600 34,000 853
2011/04/13 34,600 34,600 33,750 33,900 847
2011/04/12 35,050 35,500 33,900 34,400 883
2011/04/11 35,450 35,500 35,300 35,500 1,632
2011/04/08 34,800 35,450 34,800 35,100 579
2011/04/07 35,100 35,550 34,750 35,550 1,038
2011/04/06 35,400 35,600 35,050 35,500 1,056
2011/04/05 35,400 35,600 35,050 35,350 1,565
2011/04/04 35,050 35,650 35,050 35,400 1,048
2011/04/01 34,400 35,650 34,400 35,350 1,295
2011/03/31 33,350 35,500 33,300 35,500 2,135
2011/03/30 33,300 33,950 32,550 33,800 1,266
2011/03/29 33,000 33,400 32,350 33,000 709
2011/03/28 34,100 34,400 33,500 34,200 1,509
2011/03/25 34,000 34,950 33,850 33,950 1,739
2011/03/24 34,750 34,900 34,000 34,600 1,283
2011/03/23 35,150 35,800 34,500 35,000 2,822
2011/03/22 35,400 35,850 35,100 35,850 1,705
2011/03/18 33,650 35,500 33,650 35,500 1,733
2011/03/17 33,300 34,200 32,600 33,500 1,595
2011/03/16 33,900 34,450 32,050 34,000 3,164
2011/03/15 34,100 34,550 27,600 33,600 4,475
2011/03/14 34,000 34,800 32,200 34,050 3,083
2011/03/11 35,800 36,800 35,750 36,100 1,153
2011/03/10 36,700 37,050 36,150 36,150 754
2011/03/09 36,850 37,050 36,750 36,800 491
2011/03/08 37,100 37,400 37,000 37,000 703
2011/03/07 37,300 37,350 37,000 37,100 480
2011/03/04 36,600 37,500 36,600 37,400 1,468
2011/03/03 36,500 37,500 36,400 36,900 1,698
2011/03/02 36,800 37,100 36,100 36,250 1,459
2011/03/01 36,300 37,500 36,250 37,500 3,046
2011/02/28 35,950 36,300 35,850 36,000 918
2011/02/25 35,750 36,300 35,700 35,800 1,553
2011/02/24 35,650 36,100 35,500 35,750 993
2011/02/23 35,600 35,950 35,200 35,500 562
2011/02/22 35,350 35,600 35,000 35,600 884
2011/02/21 35,800 35,850 35,350 35,800 734
2011/02/18 35,150 36,100 35,150 35,850 596
2011/02/17 34,700 35,600 34,550 35,600 680
2011/02/16 34,300 34,650 33,750 34,650 1,507
2011/02/15 34,200 34,800 33,250 34,800 1,630
2011/02/14 35,000 35,000 34,200 34,900 1,615
2011/02/10 35,050 35,500 35,000 35,000 576
2011/02/09 35,200 35,700 35,050 35,400 1,118
2011/02/08 35,500 35,750 35,100 35,200 530
2011/02/07 35,900 35,900 35,500 35,600 624
2011/02/04 36,000 36,000 35,550 35,550 1,023
2011/02/03 35,850 36,000 35,450 35,650 430
2011/02/02 35,950 36,400 35,850 36,200 512
2011/02/01 35,750 36,450 35,750 36,400 1,579
2011/01/31 35,250 35,600 34,700 35,600 1,566
2011/01/28 35,100 35,400 34,200 35,200 3,427
2011/01/27 36,200 36,250 35,100 35,300 2,007
2011/01/26 36,950 37,000 36,250 36,250 1,299
2011/01/25 36,250 37,200 36,250 37,000 813
2011/01/24 35,600 36,350 34,900 36,100 2,575
2011/01/21 37,550 37,600 35,000 35,300 1,260
2011/01/20 37,800 37,950 37,000 37,550 938
2011/01/19 36,850 37,950 36,850 37,800 1,640
2011/01/18 37,450 37,700 37,350 37,550 824
2011/01/17 37,850 38,100 37,450 37,450 1,074
2011/01/14 37,850 38,000 37,700 37,750 875
2011/01/13 37,050 37,700 37,000 37,650 793
2011/01/12 37,950 38,000 37,000 37,000 758
2011/01/11 38,000 38,300 37,200 37,800 1,154
2011/01/07 37,500 38,050 37,450 37,600 1,353
2011/01/06 37,350 37,900 37,350 37,500 2,425
2011/01/05 37,200 37,600 36,700 37,550 2,416
2011/01/04 36,450 37,200 35,950 37,200 2,709

このページの先頭へ