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 |
|---|---|---|---|---|---|
| 2026/05/07 | 107,400 | 107,400 | 105,600 | 106,300 | 6,383 |
| 2026/05/01 | 107,000 | 107,500 | 106,500 | 106,700 | 3,596 |
| 2026/04/30 | 106,400 | 107,300 | 106,300 | 107,300 | 5,529 |
| 2026/04/28 | 108,100 | 108,400 | 106,400 | 106,700 | 4,724 |
| 2026/04/27 | 108,300 | 108,700 | 107,600 | 108,600 | 4,644 |
| 2026/04/24 | 108,000 | 108,600 | 107,400 | 107,900 | 4,042 |
| 2026/04/23 | 108,000 | 108,800 | 107,300 | 108,200 | 4,068 |
| 2026/04/22 | 110,000 | 110,000 | 107,900 | 108,100 | 5,055 |
| 2026/04/21 | 110,100 | 110,100 | 109,000 | 109,000 | 3,843 |
| 2026/04/20 | 110,000 | 110,500 | 109,800 | 110,100 | 3,060 |
| 2026/04/17 | 109,900 | 109,900 | 109,000 | 109,100 | 2,819 |
| 2026/04/16 | 111,100 | 111,100 | 109,500 | 110,200 | 3,876 |
| 2026/04/15 | 111,600 | 111,600 | 110,600 | 110,600 | 5,017 |
| 2026/04/14 | 111,000 | 111,700 | 110,800 | 110,800 | 4,514 |
| 2026/04/13 | 109,200 | 110,200 | 108,700 | 110,200 | 4,769 |
| 2026/04/10 | 110,100 | 110,100 | 108,400 | 109,800 | 6,445 |
| 2026/04/09 | 110,500 | 110,700 | 109,500 | 109,700 | 5,099 |
| 2026/04/08 | 109,900 | 111,000 | 109,400 | 111,000 | 5,338 |
| 2026/04/07 | 108,900 | 109,700 | 108,600 | 108,600 | 3,327 |
| 2026/04/06 | 107,800 | 109,200 | 107,800 | 108,900 | 2,092 |
| 2026/04/03 | 107,300 | 108,400 | 106,800 | 108,200 | 2,883 |
| 2026/03/27 | 111,700 | 112,700 | 111,500 | 111,700 | 9,805 |
| 2026/03/26 | 112,400 | 112,700 | 111,300 | 112,100 | 5,292 |
| 2026/03/25 | 112,300 | 112,900 | 112,100 | 112,300 | 2,995 |
| 2026/03/24 | 112,700 | 113,100 | 111,600 | 111,600 | 6,215 |
| 2026/03/23 | 113,400 | 113,400 | 111,400 | 112,000 | 8,061 |
| 2026/03/19 | 115,800 | 116,000 | 114,100 | 114,100 | 7,013 |
| 2026/03/18 | 116,100 | 116,500 | 115,500 | 116,500 | 4,170 |
| 2026/03/17 | 114,900 | 116,300 | 114,900 | 115,700 | 4,853 |
| 2026/03/16 | 113,400 | 115,700 | 113,400 | 114,900 | 4,878 |
| 2026/03/13 | 114,100 | 115,000 | 113,700 | 113,800 | 7,395 |
| 2026/03/12 | 114,800 | 115,200 | 114,200 | 114,500 | 4,859 |
| 2026/03/11 | 114,200 | 116,000 | 113,400 | 115,200 | 4,630 |
| 2026/03/10 | 114,600 | 115,000 | 113,400 | 113,400 | 5,503 |
| 2026/03/09 | 113,000 | 115,000 | 112,900 | 114,000 | 7,820 |
| 2026/03/06 | 115,600 | 115,800 | 114,600 | 114,900 | 4,772 |
| 2026/03/05 | 114,600 | 116,500 | 114,600 | 115,600 | 5,470 |
| 2026/03/04 | 115,100 | 115,700 | 113,700 | 114,100 | 9,092 |
| 2026/03/03 | 116,200 | 116,500 | 115,200 | 115,600 | 5,623 |
| 2026/03/02 | 116,100 | 117,000 | 115,500 | 116,800 | 5,236 |
| 2026/02/27 | 117,300 | 117,300 | 115,800 | 115,900 | 7,145 |
| 2026/02/26 | 117,400 | 117,900 | 116,900 | 117,300 | 4,013 |
| 2026/02/25 | 116,700 | 117,400 | 116,200 | 117,400 | 5,386 |
| 2026/02/24 | 116,200 | 117,100 | 115,500 | 116,700 | 6,020 |
| 2026/02/20 | 115,600 | 115,800 | 114,800 | 115,800 | 3,970 |
| 2026/02/19 | 115,800 | 115,800 | 114,700 | 115,100 | 3,285 |
| 2026/02/18 | 114,500 | 116,000 | 114,500 | 115,900 | 4,151 |
| 2026/02/17 | 115,300 | 115,300 | 114,100 | 115,000 | 4,482 |
| 2026/02/16 | 114,600 | 115,500 | 114,100 | 115,500 | 5,934 |
| 2026/02/13 | 115,300 | 115,500 | 114,100 | 114,500 | 5,131 |
| 2026/02/12 | 115,000 | 115,600 | 114,800 | 115,600 | 3,291 |
| 2026/02/10 | 115,200 | 115,600 | 114,800 | 115,600 | 3,629 |
| 2026/02/09 | 115,500 | 115,800 | 114,800 | 115,000 | 3,858 |
| 2026/02/06 | 115,800 | 115,800 | 114,800 | 115,200 | 3,229 |
| 2026/02/05 | 116,600 | 116,700 | 115,600 | 115,900 | 4,244 |
| 2026/02/04 | 115,300 | 116,500 | 114,700 | 116,000 | 3,746 |
| 2026/02/03 | 114,800 | 115,800 | 114,400 | 115,800 | 3,082 |
| 2026/02/02 | 115,300 | 115,900 | 114,500 | 114,700 | 4,221 |
| 2026/01/30 | 116,000 | 116,100 | 114,300 | 114,800 | 7,962 |
| 2026/01/29 | 114,400 | 116,800 | 113,500 | 116,800 | 7,609 |
| 2026/01/28 | 113,500 | 115,000 | 113,100 | 115,000 | 5,057 |
| 2026/01/27 | 114,000 | 114,100 | 113,100 | 113,900 | 4,162 |
| 2026/01/26 | 114,500 | 114,500 | 113,600 | 114,200 | 4,122 |
| 2026/01/23 | 115,000 | 115,200 | 113,800 | 114,500 | 5,320 |
| 2026/01/22 | 114,700 | 115,300 | 114,400 | 114,500 | 4,821 |
| 2026/01/21 | 115,600 | 116,200 | 114,000 | 114,200 | 6,264 |
| 2026/01/20 | 117,500 | 117,500 | 116,100 | 116,100 | 4,831 |
| 2026/01/19 | 117,900 | 118,800 | 116,900 | 117,000 | 3,189 |
| 2026/01/16 | 116,800 | 117,700 | 116,500 | 117,700 | 4,215 |
| 2026/01/15 | 116,700 | 117,000 | 116,100 | 117,000 | 5,832 |
| 2026/01/14 | 116,700 | 117,100 | 116,100 | 117,100 | 4,487 |
| 2026/01/13 | 116,700 | 116,900 | 115,600 | 116,900 | 3,898 |
| 2026/01/09 | 116,900 | 116,900 | 115,700 | 116,200 | 3,289 |
| 2026/01/08 | 116,500 | 117,000 | 116,000 | 116,300 | 5,174 |
| 2026/01/07 | 115,700 | 116,800 | 115,500 | 116,600 | 5,947 |
| 2026/01/06 | 114,600 | 116,300 | 114,400 | 116,300 | 4,690 |
| 2026/01/05 | 115,300 | 115,400 | 113,700 | 114,700 | 5,113 |