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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/05 | 113,400 | 113,700 | 112,700 | 113,200 | 3,629 |
| 2023/06/02 | 112,000 | 113,200 | 112,000 | 112,600 | 4,717 |
| 2023/06/01 | 114,900 | 115,400 | 112,100 | 112,200 | 8,067 |
| 2023/05/31 | 114,400 | 119,100 | 113,500 | 119,100 | 9,908 |
| 2023/05/30 | 113,400 | 114,500 | 113,200 | 114,300 | 2,369 |
| 2023/05/29 | 112,400 | 113,800 | 112,300 | 113,400 | 2,728 |
| 2023/05/26 | 112,200 | 113,000 | 111,500 | 112,900 | 3,594 |
| 2023/05/25 | 113,000 | 113,000 | 111,100 | 111,500 | 3,535 |
| 2023/05/24 | 113,700 | 114,300 | 113,000 | 113,300 | 2,534 |
| 2023/05/23 | 114,900 | 114,900 | 111,900 | 113,700 | 3,938 |
| 2023/05/22 | 114,400 | 115,000 | 114,000 | 114,900 | 3,108 |
| 2023/05/19 | 113,300 | 115,000 | 113,100 | 114,700 | 4,554 |
| 2023/05/18 | 115,300 | 115,300 | 112,700 | 113,000 | 3,963 |
| 2023/05/17 | 114,800 | 115,400 | 114,300 | 114,700 | 3,149 |
| 2023/05/16 | 114,900 | 115,400 | 114,400 | 115,100 | 3,122 |
| 2023/05/15 | 113,500 | 115,200 | 113,300 | 115,200 | 3,481 |
| 2023/05/12 | 114,200 | 114,200 | 112,700 | 113,500 | 4,840 |
| 2023/05/11 | 114,500 | 114,500 | 113,400 | 114,200 | 1,964 |
| 2023/05/10 | 114,800 | 115,200 | 114,100 | 114,500 | 5,651 |
| 2023/05/09 | 116,500 | 116,500 | 114,700 | 114,700 | 6,709 |
| 2023/05/08 | 115,400 | 116,200 | 114,500 | 116,000 | 6,885 |
| 2023/05/02 | 114,700 | 115,600 | 114,100 | 115,500 | 3,189 |
| 2023/05/01 | 116,000 | 116,000 | 114,500 | 115,300 | 2,737 |
| 2023/04/28 | 114,500 | 116,100 | 113,900 | 115,700 | 4,712 |
| 2023/04/27 | 114,600 | 114,800 | 114,100 | 114,400 | 2,235 |
| 2023/04/26 | 114,700 | 115,200 | 114,100 | 114,600 | 4,122 |
| 2023/04/25 | 114,200 | 114,700 | 113,700 | 114,700 | 2,212 |
| 2023/04/24 | 114,300 | 114,400 | 113,900 | 114,100 | 2,133 |
| 2023/04/21 | 113,600 | 114,800 | 113,400 | 114,400 | 3,007 |
| 2023/04/20 | 113,100 | 114,100 | 112,700 | 113,600 | 1,967 |
| 2023/04/19 | 112,600 | 113,200 | 111,900 | 113,100 | 2,204 |
| 2023/04/18 | 112,600 | 113,300 | 112,100 | 112,900 | 1,995 |
| 2023/04/17 | 111,800 | 112,500 | 111,300 | 112,200 | 2,516 |
| 2023/04/14 | 112,300 | 112,300 | 111,100 | 111,900 | 3,388 |
| 2023/04/13 | 110,700 | 111,300 | 110,600 | 111,000 | 1,983 |
| 2023/04/12 | 110,700 | 111,200 | 110,500 | 110,700 | 3,768 |
| 2023/04/11 | 111,200 | 111,400 | 110,300 | 110,800 | 2,686 |
| 2023/04/10 | 111,600 | 111,600 | 110,100 | 110,800 | 2,136 |
| 2023/04/07 | 111,700 | 111,900 | 110,000 | 110,800 | 3,057 |
| 2023/04/06 | 111,600 | 112,100 | 111,300 | 111,700 | 4,353 |
| 2023/04/05 | 112,900 | 113,100 | 110,900 | 111,800 | 4,834 |
| 2023/04/04 | 112,100 | 113,200 | 111,300 | 113,000 | 6,535 |
| 2023/04/03 | 109,000 | 112,900 | 108,800 | 112,200 | 8,961 |
| 2023/03/31 | 109,600 | 109,600 | 107,200 | 108,900 | 5,357 |
| 2023/03/30 | 108,800 | 109,800 | 107,200 | 108,600 | 5,416 |
| 2023/03/29 | 109,400 | 110,700 | 108,900 | 110,500 | 5,485 |
| 2023/03/28 | 108,600 | 109,200 | 107,300 | 108,600 | 3,148 |
| 2023/03/27 | 108,100 | 109,100 | 108,000 | 108,400 | 2,200 |
| 2023/03/24 | 107,400 | 108,200 | 106,700 | 107,800 | 3,875 |
| 2023/03/23 | 108,800 | 108,800 | 106,600 | 106,900 | 3,423 |
| 2023/03/22 | 107,200 | 109,000 | 107,000 | 108,700 | 5,616 |
| 2023/03/20 | 107,100 | 108,500 | 106,000 | 106,900 | 4,609 |
| 2023/03/17 | 110,100 | 111,400 | 107,200 | 107,400 | 9,507 |
| 2023/03/16 | 111,000 | 111,500 | 109,400 | 110,100 | 5,800 |
| 2023/03/15 | 113,300 | 113,700 | 111,300 | 111,400 | 5,157 |
| 2023/03/14 | 112,200 | 113,400 | 111,000 | 112,600 | 3,192 |
| 2023/03/13 | 112,200 | 112,700 | 111,200 | 112,000 | 3,246 |
| 2023/03/10 | 112,000 | 113,100 | 112,000 | 112,700 | 3,428 |
| 2023/03/09 | 112,000 | 112,500 | 111,700 | 112,500 | 1,067 |
| 2023/03/08 | 111,900 | 112,200 | 110,800 | 111,600 | 3,592 |
| 2023/03/07 | 112,800 | 113,400 | 111,900 | 112,200 | 1,991 |
| 2023/03/06 | 112,500 | 113,100 | 112,200 | 112,800 | 3,399 |
| 2023/03/03 | 112,900 | 113,400 | 111,900 | 112,000 | 2,774 |
| 2023/03/02 | 111,200 | 112,200 | 110,600 | 112,000 | 2,183 |
| 2023/03/01 | 113,000 | 113,100 | 111,100 | 111,200 | 5,406 |
| 2023/02/28 | 114,200 | 114,200 | 112,700 | 113,300 | 6,832 |
| 2023/02/27 | 113,400 | 114,200 | 113,000 | 113,600 | 4,675 |
| 2023/02/24 | 112,200 | 113,400 | 112,000 | 113,200 | 6,095 |
| 2023/02/22 | 112,300 | 112,900 | 111,700 | 112,500 | 4,737 |
| 2023/02/21 | 111,700 | 113,200 | 111,200 | 112,500 | 4,142 |
| 2023/02/20 | 110,400 | 111,600 | 110,300 | 111,400 | 2,609 |
| 2023/02/17 | 110,700 | 110,800 | 109,500 | 110,500 | 2,152 |
| 2023/02/16 | 111,400 | 111,700 | 110,700 | 111,000 | 3,292 |
| 2023/02/15 | 110,200 | 111,000 | 109,800 | 110,800 | 3,460 |
| 2023/02/14 | 109,700 | 111,000 | 109,200 | 110,600 | 2,046 |
| 2023/02/13 | 109,300 | 110,400 | 109,100 | 109,600 | 2,272 |
| 2023/02/10 | 108,500 | 109,400 | 107,600 | 109,300 | 4,381 |
| 2023/02/09 | 107,900 | 108,500 | 107,200 | 107,700 | 3,419 |
| 2023/02/08 | 108,500 | 109,000 | 107,300 | 108,500 | 2,586 |
| 2023/02/07 | 110,100 | 110,100 | 108,600 | 108,800 | 2,356 |
| 2023/02/06 | 109,400 | 110,000 | 108,900 | 109,800 | 2,484 |
| 2023/02/03 | 108,400 | 109,400 | 107,600 | 108,900 | 2,797 |
| 2023/02/02 | 108,700 | 109,400 | 107,600 | 108,600 | 3,073 |
| 2023/02/01 | 109,000 | 109,300 | 108,300 | 108,700 | 3,202 |
| 2023/01/31 | 110,300 | 110,600 | 108,500 | 108,700 | 4,585 |
| 2023/01/30 | 109,600 | 110,200 | 108,900 | 109,900 | 3,490 |
| 2023/01/27 | 108,600 | 109,800 | 108,600 | 109,800 | 2,438 |
| 2023/01/26 | 109,600 | 110,000 | 107,500 | 108,500 | 2,630 |
| 2023/01/25 | 109,600 | 110,600 | 108,900 | 109,000 | 3,192 |
| 2023/01/24 | 109,300 | 110,100 | 108,100 | 109,100 | 3,511 |
| 2023/01/23 | 107,200 | 108,700 | 107,200 | 108,700 | 3,169 |
| 2023/01/20 | 106,400 | 107,900 | 106,200 | 107,100 | 5,573 |
| 2023/01/19 | 107,600 | 108,700 | 106,100 | 107,000 | 6,413 |
| 2023/01/18 | 109,000 | 111,000 | 106,600 | 108,500 | 7,629 |
| 2023/01/17 | 110,700 | 110,700 | 108,600 | 109,000 | 5,448 |
| 2023/01/16 | 112,000 | 112,700 | 110,900 | 111,200 | 3,916 |
| 2023/01/13 | 113,800 | 114,400 | 112,500 | 112,600 | 4,371 |
| 2023/01/12 | 113,800 | 114,300 | 113,100 | 113,400 | 3,818 |
| 2023/01/11 | 114,100 | 114,600 | 113,500 | 114,100 | 3,668 |
| 2023/01/10 | 113,700 | 114,300 | 113,300 | 114,000 | 2,238 |
| 2023/01/06 | 114,000 | 114,100 | 112,800 | 113,400 | 4,902 |
| 2023/01/05 | 114,000 | 115,100 | 113,400 | 114,400 | 7,973 |
| 2023/01/04 | 114,700 | 115,200 | 113,500 | 113,800 | 2,818 |