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 |
|---|---|---|---|---|---|
| 2024/11/08 | 91,000 | 91,400 | 90,800 | 91,300 | 4,072 |
| 2024/11/07 | 91,900 | 92,000 | 91,000 | 91,000 | 3,210 |
| 2024/11/06 | 91,100 | 92,300 | 91,000 | 91,900 | 3,438 |
| 2024/11/05 | 91,400 | 91,800 | 91,000 | 91,000 | 4,060 |
| 2024/11/01 | 91,400 | 92,200 | 91,300 | 91,400 | 2,996 |
| 2024/10/31 | 91,800 | 92,200 | 91,300 | 91,600 | 4,786 |
| 2024/10/30 | 92,300 | 92,700 | 92,100 | 92,300 | 2,365 |
| 2024/10/29 | 92,300 | 92,500 | 91,600 | 92,300 | 3,285 |
| 2024/10/28 | 91,900 | 92,400 | 91,400 | 92,300 | 4,309 |
| 2024/10/25 | 92,200 | 92,200 | 90,900 | 91,800 | 5,618 |
| 2024/10/24 | 92,700 | 92,900 | 91,800 | 91,800 | 4,129 |
| 2024/10/23 | 91,800 | 93,200 | 91,600 | 93,000 | 3,997 |
| 2024/10/22 | 93,000 | 93,000 | 91,800 | 92,200 | 5,364 |
| 2024/10/21 | 93,200 | 93,300 | 92,600 | 93,100 | 3,036 |
| 2024/10/18 | 94,100 | 94,100 | 92,900 | 93,300 | 3,146 |
| 2024/10/17 | 93,500 | 94,400 | 93,300 | 93,700 | 4,366 |
| 2024/10/16 | 93,700 | 93,800 | 92,900 | 93,400 | 5,532 |
| 2024/10/15 | 95,000 | 95,400 | 93,600 | 93,600 | 6,294 |
| 2024/10/11 | 95,300 | 95,500 | 95,000 | 95,500 | 3,644 |
| 2024/10/10 | 95,700 | 95,800 | 95,200 | 95,400 | 2,448 |
| 2024/10/09 | 95,600 | 96,300 | 95,600 | 95,700 | 2,028 |
| 2024/10/08 | 95,900 | 96,200 | 95,500 | 95,700 | 4,435 |
| 2024/10/07 | 97,000 | 97,400 | 95,900 | 96,000 | 4,546 |
| 2024/10/04 | 97,100 | 97,800 | 97,000 | 97,000 | 4,509 |
| 2024/10/03 | 97,100 | 97,700 | 97,000 | 97,300 | 4,184 |
| 2024/10/02 | 97,400 | 97,500 | 96,700 | 96,900 | 3,600 |
| 2024/10/01 | 97,700 | 98,000 | 97,200 | 97,900 | 3,758 |
| 2024/09/30 | 98,500 | 98,700 | 97,100 | 97,100 | 9,400 |
| 2024/09/27 | 99,500 | 99,800 | 98,800 | 99,300 | 7,353 |
| 2024/09/26 | 100,800 | 101,500 | 100,600 | 101,400 | 5,360 |
| 2024/09/25 | 100,200 | 101,500 | 99,700 | 100,800 | 5,215 |
| 2024/09/24 | 100,800 | 100,800 | 99,800 | 100,200 | 7,092 |
| 2024/09/20 | 102,300 | 103,200 | 100,100 | 100,800 | 17,534 |
| 2024/09/19 | 102,500 | 102,600 | 101,500 | 102,000 | 3,606 |
| 2024/09/18 | 101,700 | 102,500 | 101,500 | 102,100 | 3,421 |
| 2024/09/17 | 101,100 | 102,100 | 101,000 | 102,100 | 2,087 |
| 2024/09/13 | 101,800 | 102,000 | 101,600 | 101,600 | 5,736 |
| 2024/09/12 | 101,100 | 102,100 | 101,000 | 101,300 | 2,922 |
| 2024/09/11 | 101,100 | 101,100 | 100,000 | 100,500 | 6,772 |
| 2024/09/10 | 100,800 | 102,000 | 100,800 | 101,600 | 4,445 |
| 2024/09/09 | 101,300 | 101,600 | 100,600 | 100,600 | 3,348 |
| 2024/09/06 | 101,800 | 102,100 | 101,200 | 101,400 | 4,321 |
| 2024/09/05 | 102,800 | 103,100 | 101,600 | 101,600 | 4,477 |
| 2024/09/04 | 104,000 | 104,500 | 102,800 | 103,200 | 5,128 |
| 2024/09/03 | 104,700 | 104,700 | 104,000 | 104,400 | 3,839 |
| 2024/09/02 | 103,700 | 104,500 | 103,300 | 104,500 | 5,140 |
| 2024/08/30 | 103,000 | 104,000 | 102,500 | 104,000 | 9,758 |
| 2024/08/29 | 104,600 | 105,400 | 103,100 | 103,700 | 4,841 |
| 2024/08/28 | 104,600 | 105,200 | 104,300 | 104,800 | 5,224 |
| 2024/08/27 | 104,000 | 104,600 | 103,600 | 104,300 | 1,891 |
| 2024/08/26 | 103,500 | 104,000 | 103,100 | 103,900 | 2,305 |
| 2024/08/23 | 102,500 | 103,400 | 102,300 | 103,400 | 2,428 |
| 2024/08/22 | 101,800 | 102,800 | 100,800 | 102,800 | 3,327 |
| 2024/08/21 | 103,100 | 103,300 | 102,100 | 102,100 | 3,365 |
| 2024/08/20 | 103,600 | 104,400 | 102,800 | 103,400 | 2,559 |
| 2024/08/19 | 103,200 | 103,700 | 102,300 | 103,000 | 3,446 |
| 2024/08/16 | 102,400 | 103,300 | 101,800 | 103,000 | 3,759 |
| 2024/08/15 | 101,100 | 102,400 | 99,800 | 102,400 | 5,304 |
| 2024/08/14 | 101,400 | 102,000 | 100,300 | 101,600 | 5,748 |
| 2024/08/13 | 99,800 | 101,700 | 99,700 | 101,600 | 4,712 |
| 2024/08/09 | 100,900 | 101,500 | 99,100 | 99,100 | 9,798 |
| 2024/08/08 | 101,000 | 102,700 | 100,100 | 100,300 | 4,907 |
| 2024/08/07 | 100,000 | 103,300 | 99,600 | 101,700 | 6,644 |
| 2024/08/06 | 97,000 | 101,700 | 96,600 | 99,900 | 8,454 |
| 2024/08/05 | 98,600 | 98,800 | 95,400 | 95,600 | 13,275 |
| 2024/08/02 | 101,500 | 102,300 | 99,700 | 100,700 | 7,467 |
| 2024/08/01 | 101,500 | 102,600 | 100,900 | 102,100 | 5,861 |
| 2024/07/31 | 101,400 | 102,200 | 101,200 | 101,900 | 4,355 |
| 2024/07/30 | 102,400 | 102,400 | 100,800 | 101,400 | 4,514 |
| 2024/07/29 | 101,000 | 102,600 | 100,700 | 102,500 | 3,591 |
| 2024/07/26 | 100,800 | 101,600 | 100,800 | 101,000 | 2,998 |
| 2024/07/25 | 100,900 | 101,600 | 100,500 | 100,500 | 2,656 |
| 2024/07/24 | 100,400 | 101,200 | 100,200 | 100,900 | 2,947 |
| 2024/07/23 | 100,200 | 100,900 | 100,000 | 100,500 | 4,038 |
| 2024/07/22 | 101,500 | 101,500 | 100,200 | 100,500 | 3,009 |
| 2024/07/19 | 102,200 | 102,200 | 101,100 | 101,500 | 2,670 |
| 2024/07/18 | 101,600 | 102,600 | 101,500 | 102,200 | 3,600 |
| 2024/07/17 | 101,900 | 102,200 | 101,000 | 101,500 | 3,264 |
| 2024/07/16 | 103,000 | 103,000 | 101,700 | 102,000 | 2,741 |
| 2024/07/12 | 102,100 | 103,100 | 101,600 | 102,900 | 4,474 |
| 2024/07/11 | 102,000 | 102,300 | 101,500 | 102,100 | 3,487 |
| 2024/07/10 | 101,900 | 102,100 | 101,500 | 102,100 | 2,352 |
| 2024/07/09 | 102,600 | 102,600 | 101,400 | 102,300 | 2,136 |
| 2024/07/08 | 101,600 | 102,600 | 101,600 | 102,600 | 4,479 |
| 2024/07/05 | 102,700 | 103,000 | 101,600 | 101,600 | 5,738 |
| 2024/07/04 | 102,700 | 103,200 | 102,400 | 103,200 | 1,733 |
| 2024/07/03 | 103,500 | 103,500 | 102,600 | 102,700 | 2,584 |
| 2024/07/02 | 103,400 | 104,200 | 102,800 | 103,800 | 3,636 |
| 2024/07/01 | 105,200 | 105,200 | 103,100 | 103,300 | 3,569 |
| 2024/06/28 | 105,700 | 105,700 | 103,600 | 105,000 | 3,307 |
| 2024/06/27 | 105,900 | 106,000 | 104,400 | 104,700 | 4,122 |
| 2024/06/26 | 105,400 | 106,100 | 105,000 | 106,000 | 4,089 |
| 2024/06/25 | 103,300 | 104,900 | 103,300 | 104,800 | 2,270 |
| 2024/06/24 | 102,900 | 103,700 | 102,500 | 103,100 | 3,543 |
| 2024/06/21 | 103,300 | 103,800 | 102,500 | 103,200 | 4,154 |
| 2024/06/20 | 103,300 | 104,600 | 103,000 | 103,500 | 2,528 |
| 2024/06/19 | 103,000 | 103,700 | 102,900 | 103,600 | 1,552 |
| 2024/06/18 | 102,800 | 103,200 | 102,400 | 103,200 | 1,804 |
| 2024/06/17 | 102,400 | 103,100 | 102,200 | 102,900 | 2,075 |
| 2024/06/14 | 101,900 | 103,200 | 101,900 | 102,800 | 4,225 |
| 2024/06/13 | 102,400 | 102,500 | 101,700 | 101,700 | 3,405 |
| 2024/06/12 | 102,400 | 102,900 | 102,100 | 102,500 | 1,921 |
| 2024/06/11 | 103,400 | 103,600 | 102,100 | 102,200 | 2,456 |
| 2024/06/10 | 103,000 | 103,400 | 102,100 | 103,400 | 2,668 |
| 2024/06/07 | 104,300 | 104,300 | 103,000 | 103,200 | 2,351 |
| 2024/06/06 | 103,500 | 104,300 | 102,800 | 104,100 | 2,269 |
| 2024/06/05 | 104,300 | 104,600 | 103,400 | 103,500 | 2,593 |
| 2024/06/04 | 103,900 | 104,700 | 103,300 | 103,900 | 3,781 |
| 2024/06/03 | 104,000 | 104,800 | 103,600 | 103,600 | 3,922 |
| 2024/05/31 | 104,200 | 104,700 | 103,100 | 103,900 | 6,337 |
| 2024/05/30 | 104,300 | 104,600 | 103,000 | 103,600 | 4,210 |
| 2024/05/29 | 105,400 | 105,800 | 104,100 | 104,200 | 2,933 |
| 2024/05/28 | 104,900 | 105,900 | 104,500 | 105,400 | 4,529 |
| 2024/05/27 | 105,600 | 106,200 | 104,100 | 104,900 | 3,819 |
| 2024/05/24 | 104,400 | 106,300 | 104,100 | 105,700 | 4,437 |
| 2024/05/23 | 104,100 | 105,700 | 104,100 | 105,100 | 5,659 |
| 2024/05/22 | 104,900 | 105,200 | 103,500 | 104,100 | 3,889 |
| 2024/05/21 | 105,700 | 106,400 | 104,700 | 105,300 | 3,992 |
| 2024/05/20 | 105,800 | 106,100 | 105,300 | 105,800 | 3,518 |
| 2024/05/17 | 105,600 | 106,500 | 105,100 | 106,000 | 3,894 |
| 2024/05/16 | 105,600 | 106,700 | 105,600 | 106,300 | 5,702 |
| 2024/05/15 | 106,200 | 106,300 | 105,200 | 105,700 | 3,612 |
| 2024/05/14 | 106,900 | 107,500 | 106,400 | 106,900 | 5,053 |
| 2024/05/13 | 106,300 | 106,800 | 105,700 | 106,700 | 3,757 |
| 2024/05/10 | 108,000 | 108,500 | 105,700 | 106,400 | 6,884 |
| 2024/05/09 | 108,100 | 108,900 | 107,900 | 107,900 | 4,078 |
| 2024/05/08 | 108,800 | 108,900 | 107,800 | 108,200 | 4,541 |
| 2024/05/07 | 108,000 | 108,900 | 107,400 | 108,600 | 3,998 |
| 2024/05/02 | 108,100 | 108,700 | 107,500 | 108,000 | 4,754 |
| 2024/05/01 | 107,300 | 108,200 | 106,900 | 108,200 | 4,719 |
| 2024/04/30 | 106,200 | 107,300 | 106,100 | 107,100 | 3,932 |
| 2024/04/26 | 105,900 | 106,600 | 105,100 | 106,000 | 4,355 |
| 2024/04/25 | 105,800 | 106,700 | 105,500 | 106,200 | 4,289 |
| 2024/04/24 | 106,500 | 106,600 | 104,900 | 105,800 | 4,972 |
| 2024/04/23 | 107,300 | 107,900 | 106,200 | 106,400 | 5,317 |
| 2024/04/22 | 106,300 | 107,400 | 106,300 | 106,600 | 3,768 |
| 2024/04/19 | 105,700 | 106,400 | 105,100 | 106,200 | 3,154 |
| 2024/04/18 | 106,000 | 107,000 | 105,600 | 105,600 | 2,601 |
| 2024/04/17 | 105,800 | 106,400 | 105,100 | 106,100 | 3,303 |
| 2024/04/16 | 105,600 | 106,400 | 105,100 | 105,900 | 3,931 |
| 2024/04/15 | 105,500 | 105,900 | 105,000 | 105,200 | 4,032 |
| 2024/04/12 | 107,100 | 107,200 | 104,400 | 105,200 | 5,925 |
| 2024/04/11 | 106,300 | 107,500 | 105,500 | 107,200 | 3,641 |
| 2024/04/10 | 107,500 | 108,300 | 106,800 | 106,800 | 2,973 |
| 2024/04/09 | 106,600 | 108,000 | 106,400 | 107,500 | 3,125 |
| 2024/04/08 | 104,800 | 106,800 | 104,600 | 106,600 | 3,515 |
| 2024/04/05 | 104,800 | 105,900 | 104,200 | 104,800 | 4,348 |
| 2024/04/04 | 104,700 | 105,400 | 104,700 | 105,300 | 3,261 |
| 2024/04/03 | 104,800 | 104,900 | 104,100 | 104,800 | 4,408 |
| 2024/04/02 | 105,400 | 105,700 | 104,500 | 104,800 | 5,718 |
| 2024/04/01 | 105,200 | 105,800 | 104,400 | 105,200 | 4,355 |
| 2024/03/29 | 105,500 | 105,500 | 104,200 | 105,400 | 5,422 |
| 2024/03/28 | 105,500 | 106,700 | 105,000 | 105,100 | 9,993 |
| 2024/03/27 | 108,800 | 108,800 | 107,300 | 107,500 | 8,648 |
| 2024/03/26 | 109,200 | 109,500 | 107,800 | 107,900 | 5,489 |
| 2024/03/25 | 109,200 | 109,400 | 108,600 | 109,000 | 4,256 |
| 2024/03/22 | 108,600 | 109,100 | 107,600 | 108,700 | 5,630 |
| 2024/03/21 | 106,300 | 108,300 | 105,600 | 108,000 | 7,056 |
| 2024/03/19 | 103,200 | 107,200 | 103,100 | 106,100 | 9,783 |
| 2024/03/18 | 102,600 | 103,200 | 101,900 | 103,200 | 5,961 |
| 2024/03/15 | 101,900 | 103,600 | 101,500 | 102,200 | 11,317 |
| 2024/03/14 | 100,700 | 101,900 | 100,100 | 101,100 | 6,941 |
| 2024/03/13 | 100,000 | 100,800 | 99,400 | 100,300 | 5,679 |
| 2024/03/12 | 100,200 | 100,900 | 99,600 | 100,000 | 6,971 |
| 2024/03/11 | 99,200 | 100,100 | 99,100 | 99,800 | 3,638 |
| 2024/03/08 | 98,500 | 99,700 | 98,300 | 98,700 | 9,118 |
| 2024/03/07 | 101,000 | 101,200 | 98,900 | 99,500 | 6,224 |
| 2024/03/06 | 100,900 | 101,500 | 100,500 | 100,500 | 5,238 |
| 2024/03/05 | 100,700 | 101,000 | 99,900 | 100,600 | 4,943 |
| 2024/03/04 | 100,500 | 101,100 | 100,000 | 100,500 | 5,876 |
| 2024/03/01 | 100,700 | 100,900 | 99,600 | 100,000 | 6,707 |
| 2024/02/29 | 101,500 | 101,600 | 100,100 | 100,800 | 7,637 |
| 2024/02/28 | 102,500 | 102,600 | 101,400 | 101,600 | 6,642 |
| 2024/02/27 | 102,700 | 103,100 | 102,100 | 102,200 | 6,000 |
| 2024/02/26 | 101,900 | 103,100 | 101,900 | 102,700 | 5,722 |
| 2024/02/22 | 101,000 | 101,800 | 99,900 | 101,500 | 7,900 |
| 2024/02/21 | 101,800 | 101,900 | 100,300 | 101,300 | 5,178 |
| 2024/02/20 | 101,400 | 102,100 | 101,200 | 101,400 | 4,891 |
| 2024/02/19 | 102,000 | 102,200 | 100,100 | 101,400 | 4,286 |
| 2024/02/16 | 102,500 | 102,800 | 101,400 | 101,800 | 5,798 |
| 2024/02/15 | 103,500 | 103,800 | 102,000 | 102,500 | 4,000 |
| 2024/02/14 | 104,000 | 104,300 | 103,000 | 103,500 | 5,405 |
| 2024/02/13 | 104,000 | 104,400 | 103,500 | 104,000 | 2,605 |
| 2024/02/09 | 106,800 | 106,800 | 103,400 | 103,900 | 5,027 |
| 2024/02/08 | 106,500 | 107,000 | 105,700 | 105,700 | 4,148 |
| 2024/02/07 | 106,700 | 107,000 | 105,600 | 105,600 | 4,564 |
| 2024/02/06 | 105,600 | 107,000 | 105,400 | 106,400 | 4,798 |
| 2024/02/05 | 106,300 | 107,500 | 105,900 | 106,100 | 4,777 |
| 2024/02/02 | 105,700 | 106,500 | 105,300 | 106,300 | 6,347 |
| 2024/02/01 | 105,800 | 105,900 | 104,400 | 104,700 | 7,580 |
| 2024/01/31 | 105,500 | 106,200 | 105,500 | 106,100 | 5,331 |
| 2024/01/30 | 106,800 | 107,000 | 106,000 | 106,000 | 3,738 |
| 2024/01/29 | 106,500 | 107,100 | 106,100 | 106,600 | 2,666 |
| 2024/01/26 | 106,800 | 106,900 | 106,300 | 106,700 | 3,044 |
| 2024/01/25 | 106,000 | 106,800 | 105,600 | 106,600 | 3,440 |
| 2024/01/24 | 106,900 | 107,200 | 106,400 | 106,500 | 3,052 |
| 2024/01/23 | 107,100 | 107,300 | 106,200 | 106,200 | 3,034 |
| 2024/01/22 | 105,600 | 107,200 | 105,600 | 107,200 | 2,975 |
| 2024/01/19 | 105,100 | 105,500 | 104,700 | 105,500 | 2,009 |
| 2024/01/18 | 105,500 | 105,500 | 104,500 | 104,600 | 3,296 |
| 2024/01/17 | 105,000 | 105,600 | 104,900 | 105,200 | 3,453 |
| 2024/01/16 | 105,600 | 106,300 | 104,700 | 104,800 | 2,941 |
| 2024/01/15 | 105,100 | 106,200 | 105,100 | 105,900 | 2,424 |
| 2024/01/12 | 104,700 | 105,800 | 104,700 | 105,300 | 3,662 |
| 2024/01/11 | 104,400 | 105,300 | 104,200 | 104,500 | 2,784 |
| 2024/01/10 | 104,000 | 105,500 | 104,000 | 104,100 | 3,884 |
| 2024/01/09 | 104,600 | 104,900 | 104,100 | 104,300 | 2,684 |
| 2024/01/05 | 104,000 | 105,200 | 103,800 | 104,500 | 7,242 |
| 2024/01/04 | 104,900 | 104,900 | 103,200 | 103,200 | 3,614 |