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
2012/12/28 56,000 56,900 55,400 56,600 1,947
2012/12/27 55,900 56,400 55,000 55,500 1,305
2012/12/26 55,600 56,600 55,300 55,900 691
2012/12/25 55,400 55,600 54,300 55,600 942
2012/12/21 53,800 55,800 53,200 55,600 1,924
2012/12/20 53,600 53,900 53,100 53,900 1,029
2012/12/19 53,800 53,800 53,100 53,600 935
2012/12/18 53,100 53,600 52,600 52,800 804
2012/12/17 52,800 53,600 52,100 53,500 1,054
2012/12/14 51,800 52,500 51,800 52,400 1,368
2012/12/13 51,900 52,500 51,500 51,800 1,195
2012/12/12 52,000 52,200 51,100 51,900 1,018
2012/12/11 52,300 52,600 52,000 52,000 582
2012/12/10 52,100 52,800 52,100 52,300 664
2012/12/07 52,000 53,000 52,000 52,500 1,152
2012/12/06 52,900 53,200 52,200 52,500 1,309
2012/12/05 52,600 53,900 52,300 53,900 891
2012/12/04 53,200 53,700 52,600 53,100 796
2012/12/03 54,000 54,300 53,000 53,200 1,364
2012/11/30 53,300 55,200 52,100 54,500 1,472
2012/11/29 52,400 53,600 51,400 53,600 994
2012/11/28 51,400 53,300 51,200 53,300 901
2012/11/27 53,000 53,100 50,300 52,400 878
2012/11/26 53,800 53,900 53,200 53,500 803
2012/11/22 52,100 54,000 50,700 54,000 1,281
2012/11/21 49,000 53,300 48,300 52,500 2,455
2012/11/20 48,800 49,050 48,300 48,900 1,160
2012/11/19 48,300 48,950 48,300 48,600 962
2012/11/16 47,950 48,300 47,650 48,200 918
2012/11/15 47,400 48,500 47,100 48,200 1,640
2012/11/14 45,550 47,550 45,500 47,550 1,046
2012/11/13 46,500 46,750 45,500 46,250 1,231
2012/11/12 47,000 47,400 46,500 46,500 830
2012/11/09 47,900 48,000 47,300 47,600 672
2012/11/08 47,500 48,200 46,900 48,200 1,691
2012/11/07 47,550 47,800 47,100 47,800 475
2012/11/06 48,100 48,200 46,600 47,550 1,197
2012/11/05 48,900 48,950 46,900 47,400 1,282
2012/11/02 48,500 48,950 48,200 48,700 1,388
2012/11/01 48,250 48,500 47,900 48,500 1,401
2012/10/31 47,200 48,800 46,800 48,250 1,672
2012/10/30 47,800 48,250 47,250 47,550 2,162
2012/10/29 47,750 48,000 47,300 47,800 1,963
2012/10/26 47,800 48,000 47,050 48,000 1,335
2012/10/25 47,050 48,000 46,900 47,850 1,477
2012/10/24 46,000 47,650 46,000 47,650 2,574
2012/10/23 45,700 46,000 45,500 45,950 1,470
2012/10/22 44,450 45,750 44,450 45,750 1,303
2012/10/19 45,600 45,600 44,900 44,950 1,001
2012/10/18 45,200 45,500 45,000 45,500 1,158
2012/10/17 44,600 45,300 44,450 45,300 1,356
2012/10/16 44,000 44,950 43,950 44,450 1,237
2012/10/15 44,250 44,250 43,750 43,950 1,216
2012/10/12 43,250 44,250 43,250 44,200 1,630
2012/10/11 43,100 44,050 43,100 43,950 1,919
2012/10/10 43,100 43,650 43,100 43,400 2,389
2012/10/09 43,350 43,500 43,200 43,300 1,975
2012/10/05 42,750 43,400 42,750 43,300 1,134
2012/10/04 42,500 43,000 42,500 43,000 1,249
2012/10/03 42,900 43,100 42,750 42,750 3,509
2012/10/02 43,000 43,200 42,850 42,950 2,523
2012/10/01 42,800 43,400 42,800 43,000 1,934
2012/09/28 42,800 43,300 42,800 43,000 2,817
2012/09/27 42,150 43,000 42,150 43,000 2,898
2012/09/26 41,950 43,000 41,750 42,200 2,675
2012/09/25 43,550 43,950 43,500 43,950 2,436
2012/09/24 43,600 43,800 43,300 43,500 1,852
2012/09/21 43,600 43,700 43,250 43,600 1,427
2012/09/20 43,900 44,050 43,200 43,700 1,753
2012/09/19 42,900 44,250 42,800 44,000 3,854
2012/09/18 42,250 43,000 42,000 43,000 2,418
2012/09/14 41,800 42,250 41,500 42,000 2,769
2012/09/13 41,600 41,900 41,550 41,800 1,327
2012/09/12 41,800 41,850 41,600 41,600 1,129
2012/09/11 41,950 42,000 41,650 41,850 1,068
2012/09/10 42,000 42,300 41,900 42,000 1,241
2012/09/07 41,700 42,000 41,650 41,700 1,397
2012/09/06 41,850 41,950 41,400 41,850 1,680
2012/09/05 41,750 42,000 41,000 42,000 2,293
2012/09/04 41,700 41,850 41,250 41,700 2,019
2012/09/03 41,900 42,100 41,700 41,700 1,558
2012/08/31 41,900 42,150 41,850 41,900 1,898
2012/08/30 42,050 42,150 41,850 41,950 1,331
2012/08/29 41,850 42,400 41,600 41,950 1,700
2012/08/28 42,350 42,500 41,850 41,900 1,025
2012/08/27 41,600 42,600 41,600 42,350 3,063
2012/08/24 40,650 41,900 40,650 41,900 2,078
2012/08/23 40,150 40,800 39,950 40,400 1,949
2012/08/22 40,100 40,200 39,650 40,150 1,988
2012/08/21 39,900 40,100 39,800 39,900 1,064
2012/08/20 39,800 40,050 39,750 39,750 1,017
2012/08/17 39,900 39,950 39,700 39,900 722
2012/08/16 39,800 39,800 39,500 39,600 223
2012/08/15 39,300 40,150 39,000 40,150 983
2012/08/14 39,450 39,450 39,250 39,300 93
2012/08/13 39,500 39,500 39,450 39,500 392
2012/08/10 39,150 39,300 39,000 39,200 381
2012/08/09 39,350 39,450 39,200 39,250 350
2012/08/08 39,950 39,950 39,200 39,250 587
2012/08/07 39,650 39,900 39,500 39,900 264
2012/08/06 39,500 39,800 39,500 39,700 257
2012/08/03 39,700 39,700 39,250 39,500 547
2012/08/02 39,400 39,600 39,200 39,550 934
2012/08/01 39,300 39,400 39,200 39,400 441
2012/07/31 38,750 39,450 38,750 39,000 792
2012/07/30 39,800 40,050 39,200 39,200 1,541
2012/07/27 39,800 40,450 39,500 39,850 1,474
2012/07/26 39,900 40,000 39,400 39,800 1,263
2012/07/25 38,800 39,800 38,800 39,250 805
2012/07/24 38,350 39,600 38,250 39,200 651
2012/07/23 39,500 39,900 38,550 38,550 971
2012/07/20 38,800 39,950 38,600 39,900 1,187
2012/07/19 38,550 40,900 38,550 40,900 2,093
2012/07/18 38,800 39,100 38,400 38,400 1,257
2012/07/17 38,400 38,600 38,250 38,450 569
2012/07/13 38,100 38,900 37,800 38,600 1,781
2012/07/12 38,000 38,400 38,000 38,150 1,415
2012/07/11 37,950 38,150 37,100 38,000 1,401
2012/07/10 38,400 38,450 37,800 37,900 592
2012/07/09 39,000 39,150 38,400 38,400 610
2012/07/06 39,000 39,150 38,800 39,150 1,517
2012/07/05 38,650 39,050 38,550 39,000 887
2012/07/04 38,800 38,800 38,100 38,550 732
2012/07/03 38,500 39,050 38,500 38,650 1,767
2012/07/02 38,500 38,850 38,150 38,700 1,476
2012/06/29 38,250 39,200 37,950 38,050 4,281
2012/06/28 37,950 38,500 37,950 38,000 1,669
2012/06/27 37,600 38,200 37,450 37,950 1,233
2012/06/26 37,400 37,800 37,250 37,800 456
2012/06/25 38,000 38,000 37,250 37,800 1,274
2012/06/22 37,500 38,100 37,500 38,100 854
2012/06/21 37,850 37,850 37,500 37,800 1,324
2012/06/20 37,600 37,900 37,400 37,900 2,114
2012/06/19 37,500 37,700 37,450 37,650 1,164
2012/06/18 37,500 37,700 37,300 37,500 1,725
2012/06/15 37,100 37,500 37,000 37,500 1,516
2012/06/14 36,500 37,450 36,500 37,450 1,242
2012/06/13 36,950 37,000 36,700 36,850 1,183
2012/06/12 36,750 36,850 36,300 36,600 715
2012/06/11 36,500 37,000 36,450 36,750 1,427
2012/06/08 36,500 36,700 35,900 36,300 1,389
2012/06/07 35,900 36,250 35,700 36,000 1,263
2012/06/06 35,100 35,250 34,700 34,700 949
2012/06/05 34,300 35,000 34,300 34,950 1,058
2012/06/04 35,000 35,250 34,500 34,500 1,130
2012/06/01 36,300 36,550 35,600 35,900 1,019
2012/05/31 35,750 36,500 35,150 36,500 577
2012/05/30 36,200 36,300 35,800 35,950 162
2012/05/29 35,950 36,450 35,750 36,350 366
2012/05/28 36,000 36,100 35,550 35,950 176
2012/05/25 36,200 36,400 35,200 36,000 897
2012/05/24 35,700 36,050 35,500 36,050 229
2012/05/23 36,450 36,450 35,600 35,600 943
2012/05/22 36,050 36,500 36,000 36,450 796
2012/05/21 35,800 36,050 35,500 35,800 514
2012/05/18 36,150 36,200 35,200 35,900 1,684
2012/05/17 34,400 36,450 34,100 36,200 1,148
2012/05/16 34,150 34,400 34,000 34,050 1,000
2012/05/15 34,550 34,800 34,100 34,200 1,643
2012/05/14 34,850 34,900 34,750 34,800 848
2012/05/11 35,200 35,200 34,700 34,950 1,738
2012/05/10 35,200 35,400 34,700 35,000 3,109
2012/05/09 35,000 35,900 34,700 35,900 2,027
2012/05/08 35,800 36,000 34,550 35,200 1,221
2012/05/07 37,000 37,000 35,800 35,800 1,439
2012/05/02 37,000 37,150 36,600 37,150 1,145
2012/05/01 37,050 37,050 36,800 37,000 632
2012/04/27 37,050 37,300 36,600 37,050 1,318
2012/04/26 36,900 37,000 36,550 36,600 1,004
2012/04/25 37,200 37,300 36,800 37,300 916
2012/04/24 37,250 37,300 36,700 37,200 770
2012/04/23 37,350 37,400 37,000 37,000 1,200
2012/04/20 37,250 37,400 36,800 37,400 1,484
2012/04/19 37,200 37,250 36,600 36,700 730
2012/04/18 36,400 37,350 36,250 37,350 1,180
2012/04/17 36,550 36,650 36,200 36,350 579
2012/04/16 36,100 36,600 36,100 36,350 416
2012/04/13 36,050 36,750 36,050 36,050 751
2012/04/12 36,200 36,250 36,000 36,000 365
2012/04/11 36,150 36,500 35,900 36,100 545
2012/04/10 36,250 36,500 36,100 36,500 800
2012/04/09 36,200 36,700 36,200 36,300 486
2012/04/06 36,300 36,950 36,000 36,850 903
2012/04/05 36,450 36,600 36,200 36,250 1,370
2012/04/04 37,000 37,450 36,000 36,550 1,292
2012/04/03 37,300 37,650 37,100 37,100 2,011
2012/04/02 36,900 37,300 36,800 37,300 1,261
2012/03/30 36,600 36,900 36,550 36,900 1,444
2012/03/29 36,700 36,800 36,500 36,650 1,113
2012/03/28 37,100 37,100 36,450 36,450 1,549
2012/03/27 37,600 37,900 37,500 37,550 2,380
2012/03/26 37,750 37,850 37,350 37,500 2,097
2012/03/23 37,650 37,650 37,300 37,500 1,658
2012/03/22 38,000 38,000 37,600 37,650 2,869
2012/03/21 38,500 38,650 37,700 38,350 3,050
2012/03/19 38,400 38,550 38,200 38,500 1,232
2012/03/16 38,300 38,400 38,000 38,350 850
2012/03/15 38,100 38,300 37,800 38,200 1,270
2012/03/14 37,950 38,050 37,600 38,050 1,321
2012/03/13 37,900 37,900 37,350 37,500 1,634
2012/03/12 37,950 38,050 37,600 37,750 1,143
2012/03/09 37,250 37,900 37,250 37,750 1,761
2012/03/08 36,700 37,200 36,600 37,000 1,022
2012/03/07 36,400 36,700 36,200 36,450 1,532
2012/03/06 37,050 37,250 36,450 36,500 1,337
2012/03/05 37,950 38,000 37,050 37,400 721
2012/03/02 37,450 37,900 36,950 37,550 728
2012/03/01 38,900 39,050 36,000 37,000 2,078
2012/02/29 39,400 39,500 38,900 39,400 1,098
2012/02/28 39,500 39,800 39,050 39,300 1,939
2012/02/27 39,350 40,000 39,200 39,800 2,442
2012/02/24 37,000 39,400 37,000 38,950 2,247
2012/02/23 36,100 37,800 36,050 37,700 1,326
2012/02/22 37,300 37,350 35,800 35,850 553
2012/02/21 37,000 37,450 36,400 37,200 768
2012/02/20 37,500 37,700 36,550 37,600 1,197
2012/02/17 35,950 37,450 35,450 36,500 1,550
2012/02/16 35,100 35,900 35,100 35,900 257
2012/02/15 35,150 36,200 35,150 35,600 978
2012/02/14 35,100 35,600 34,950 35,600 277
2012/02/13 35,000 35,500 34,900 35,150 354
2012/02/10 35,250 35,400 34,900 35,250 374
2012/02/09 35,500 35,500 34,800 35,000 894
2012/02/08 35,200 35,700 35,200 35,200 167
2012/02/07 35,350 35,600 35,000 35,550 581
2012/02/06 35,750 36,000 35,200 35,200 557
2012/02/03 35,400 36,000 35,250 36,000 844
2012/02/02 35,000 35,550 35,000 35,400 471
2012/02/01 35,000 35,450 34,900 34,950 842
2012/01/31 34,950 35,850 34,900 35,100 1,074
2012/01/30 35,200 35,300 35,050 35,150 279
2012/01/27 35,300 35,450 34,900 35,200 1,079
2012/01/26 35,200 35,400 35,100 35,350 840
2012/01/25 34,350 35,450 34,300 34,800 2,071
2012/01/24 34,550 34,800 34,300 34,400 754
2012/01/23 34,200 34,550 34,000 34,550 957
2012/01/20 33,950 34,400 33,950 34,150 1,215
2012/01/19 33,750 34,250 33,750 33,950 1,624
2012/01/18 34,050 34,300 33,750 33,950 776
2012/01/17 34,200 34,300 33,650 34,000 1,275
2012/01/16 33,900 34,200 33,600 34,150 1,650
2012/01/13 33,550 34,500 33,200 34,500 838
2012/01/12 33,850 33,850 33,050 33,250 918
2012/01/11 33,150 33,700 33,150 33,600 604
2012/01/10 33,400 33,850 33,200 33,200 656
2012/01/06 33,500 34,000 33,500 33,850 654
2012/01/05 33,900 34,200 33,150 33,900 650
2012/01/04 34,300 34,300 33,900 33,900 1,242

このページの先頭へ