大和証券リビング投資法人 (8986)

8986
🏛️ 日本 →
111,400.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 104,200.00 104,600.00 103,800.00 104,300.00 0.0M
2023-12-28 105,000.00 105,000.00 103,100.00 103,800.00 0.0M
2023-12-27 103,500.00 104,100.00 102,900.00 104,000.00 0.0M
2023-12-26 103,200.00 103,300.00 102,100.00 102,700.00 0.0M
2023-12-25 103,800.00 104,100.00 102,200.00 103,000.00 0.0M
2023-12-22 103,900.00 104,400.00 103,200.00 104,100.00 0.0M
2023-12-21 105,100.00 105,200.00 103,400.00 103,900.00 0.0M
2023-12-20 104,500.00 105,600.00 104,100.00 105,300.00 0.0M
2023-12-19 105,800.00 105,900.00 104,200.00 104,900.00 0.0M
2023-12-18 105,000.00 106,000.00 104,900.00 105,800.00 0.0M
2023-12-15 104,400.00 110,200.00 103,700.00 110,200.00 0.0M
2023-12-14 105,300.00 105,800.00 104,200.00 104,200.00 0.0M
2023-12-13 105,700.00 105,800.00 105,200.00 105,300.00 0.0M
2023-12-12 106,100.00 106,200.00 105,200.00 105,500.00 0.0M
2023-12-11 107,000.00 107,000.00 105,700.00 106,600.00 0.0M
2023-12-08 105,300.00 106,500.00 105,300.00 106,500.00 0.0M
2023-12-07 106,400.00 106,400.00 105,600.00 105,600.00 0.0M
2023-12-06 106,600.00 106,700.00 106,000.00 106,600.00 0.0M
2023-12-05 106,400.00 106,700.00 105,700.00 106,700.00 0.0M
2023-12-04 106,300.00 106,800.00 105,700.00 106,400.00 0.0M
2023-12-01 109,000.00 109,000.00 106,200.00 106,400.00 0.0M
2023-11-30 107,700.00 109,300.00 106,800.00 109,300.00 0.0M
2023-11-29 107,700.00 107,900.00 106,700.00 107,300.00 0.0M
2023-11-28 109,400.00 109,600.00 107,700.00 107,700.00 0.0M
2023-11-27 108,700.00 110,100.00 108,700.00 109,600.00 0.0M
2023-11-24 108,600.00 109,400.00 107,600.00 109,000.00 0.0M
2023-11-22 107,700.00 108,700.00 107,300.00 108,600.00 0.0M
2023-11-21 107,700.00 108,400.00 107,400.00 107,500.00 0.0M
2023-11-20 108,200.00 108,600.00 107,500.00 107,900.00 0.0M
2023-11-17 109,400.00 109,500.00 108,100.00 108,700.00 0.0M
2023-11-16 109,700.00 110,100.00 108,700.00 109,400.00 0.0M
2023-11-15 108,800.00 109,500.00 108,500.00 109,200.00 0.0M
2023-11-14 107,500.00 108,400.00 107,100.00 107,900.00 0.0M
2023-11-13 109,100.00 109,500.00 107,600.00 107,800.00 0.0M
2023-11-10 108,900.00 109,700.00 108,000.00 109,100.00 0.0M
2023-11-09 109,100.00 110,200.00 108,400.00 109,100.00 0.0M
2023-11-08 110,900.00 111,600.00 109,400.00 110,000.00 0.0M
2023-11-07 112,400.00 112,400.00 110,900.00 111,600.00 0.0M
2023-11-06 113,000.00 113,300.00 111,800.00 111,800.00 0.0M
2023-11-02 111,400.00 112,100.00 110,300.00 111,700.00 0.0M
2023-11-01 112,400.00 113,300.00 110,500.00 110,500.00 0.0M
2023-10-31 113,100.00 113,500.00 111,000.00 111,800.00 0.0M
2023-10-30 113,000.00 113,800.00 112,200.00 113,000.00 0.0M
2023-10-27 113,500.00 115,500.00 113,000.00 113,800.00 0.0M
2023-10-26 111,500.00 112,900.00 111,400.00 111,900.00 0.0M
2023-10-25 110,000.00 112,200.00 109,900.00 112,200.00 0.0M
2023-10-24 109,700.00 110,700.00 109,000.00 109,700.00 0.0M
2023-10-23 109,800.00 110,100.00 108,600.00 109,000.00 0.0M
2023-10-20 110,900.00 111,100.00 109,400.00 109,700.00 0.0M
2023-10-19 112,100.00 112,700.00 111,200.00 111,200.00 0.0M
2023-10-18 111,400.00 112,100.00 111,200.00 112,000.00 0.0M
2023-10-17 108,600.00 111,700.00 108,600.00 110,700.00 0.0M
2023-10-16 108,600.00 109,800.00 108,600.00 109,000.00 0.0M
2023-10-13 110,600.00 110,900.00 108,600.00 108,900.00 0.1M
2023-10-12 108,700.00 111,100.00 108,300.00 109,300.00 0.0M
2023-10-11 107,600.00 109,100.00 107,200.00 108,300.00 0.0M
2023-10-10 104,900.00 108,500.00 104,900.00 108,000.00 0.0M
2023-10-06 104,200.00 105,400.00 103,800.00 105,000.00 0.0M
2023-10-05 106,200.00 107,400.00 104,200.00 104,200.00 0.0M
2023-10-04 107,900.00 107,900.00 104,400.00 105,000.00 0.0M
2023-10-03 107,300.00 109,200.00 107,200.00 107,900.00 0.0M
2023-10-02 110,600.00 111,800.00 110,200.00 110,300.00 0.0M
2023-09-29 109,900.00 110,900.00 109,700.00 110,900.00 0.0M
2023-09-28 112,700.00 112,700.00 109,100.00 109,200.00 0.0M
2023-09-27 114,300.00 114,700.00 113,900.00 114,500.00 0.0M
2023-09-26 114,200.00 114,800.00 114,200.00 114,400.00 0.0M
2023-09-25 114,300.00 114,800.00 113,700.00 113,800.00 0.0M
2023-09-22 115,000.00 115,500.00 113,900.00 114,100.00 0.0M
2023-09-21 115,900.00 116,700.00 115,000.00 115,000.00 0.0M
2023-09-20 115,800.00 116,500.00 115,800.00 116,200.00 0.0M
2023-09-19 115,900.00 116,200.00 115,300.00 115,800.00 0.0M
2023-09-15 114,600.00 116,300.00 114,600.00 116,000.00 0.0M
2023-09-14 114,400.00 115,600.00 114,200.00 114,800.00 0.0M
2023-09-13 115,000.00 116,100.00 114,200.00 114,300.00 0.0M
2023-09-12 113,800.00 115,400.00 113,700.00 115,200.00 0.0M
2023-09-11 113,000.00 113,800.00 112,900.00 113,800.00 0.0M
2023-09-08 113,300.00 113,300.00 112,500.00 112,900.00 0.0M
2023-09-07 112,700.00 113,500.00 112,300.00 112,900.00 0.0M
2023-09-06 113,100.00 113,500.00 112,100.00 112,200.00 0.0M
2023-09-05 112,600.00 113,500.00 112,300.00 113,000.00 0.0M
2023-09-04 112,500.00 112,800.00 112,000.00 112,500.00 0.0M
2023-09-01 111,500.00 112,200.00 111,100.00 112,100.00 0.0M
2023-08-31 111,500.00 112,700.00 111,300.00 111,500.00 0.0M
2023-08-30 111,600.00 111,700.00 110,800.00 111,100.00 0.0M
2023-08-29 110,600.00 111,700.00 110,500.00 111,600.00 0.0M
2023-08-28 110,900.00 111,000.00 110,400.00 110,800.00 0.0M
2023-08-25 110,500.00 110,900.00 110,200.00 110,700.00 0.0M
2023-08-24 110,700.00 110,800.00 110,100.00 110,500.00 0.0M
2023-08-23 109,100.00 110,800.00 109,000.00 110,700.00 0.0M
2023-08-22 109,900.00 110,500.00 109,400.00 109,400.00 0.0M
2023-08-21 109,700.00 110,600.00 109,500.00 109,500.00 0.0M
2023-08-18 109,000.00 110,500.00 109,000.00 110,500.00 0.0M
2023-08-17 109,800.00 110,200.00 109,400.00 109,800.00 0.0M
2023-08-16 108,700.00 110,200.00 108,300.00 109,900.00 0.0M
2023-08-15 109,200.00 109,400.00 108,500.00 108,700.00 0.0M
2023-08-14 109,900.00 110,000.00 109,100.00 109,200.00 0.0M
2023-08-10 109,900.00 110,900.00 109,700.00 109,800.00 0.0M
2023-08-09 109,400.00 110,100.00 108,700.00 109,900.00 0.0M
2023-08-08 110,500.00 110,800.00 109,400.00 109,400.00 0.0M
2023-08-07 109,800.00 110,700.00 109,400.00 110,100.00 0.0M
2023-08-04 110,100.00 110,400.00 109,100.00 109,700.00 0.0M
2023-08-03 111,400.00 111,900.00 110,100.00 110,400.00 0.0M
2023-08-02 112,000.00 112,100.00 111,000.00 111,900.00 0.0M
2023-08-01 113,800.00 113,800.00 111,300.00 112,200.00 0.0M
2023-07-31 115,700.00 115,700.00 113,600.00 113,900.00 0.0M
2023-07-28 115,300.00 115,700.00 113,200.00 115,200.00 0.0M
2023-07-27 117,000.00 117,200.00 115,700.00 115,900.00 0.0M
2023-07-26 115,900.00 116,800.00 115,800.00 116,800.00 0.0M
2023-07-25 116,300.00 116,500.00 115,500.00 115,900.00 0.0M
2023-07-24 115,400.00 116,100.00 115,200.00 116,100.00 0.0M
2023-07-21 115,100.00 115,600.00 114,900.00 115,000.00 0.0M
2023-07-20 115,800.00 116,500.00 115,500.00 115,500.00 0.0M
2023-07-19 115,300.00 116,100.00 115,100.00 116,100.00 0.0M
2023-07-18 115,400.00 115,600.00 114,500.00 114,900.00 0.0M
2023-07-14 115,000.00 115,600.00 114,800.00 115,500.00 0.0M
2023-07-13 113,400.00 114,800.00 113,400.00 114,700.00 0.0M
2023-07-12 114,100.00 114,700.00 113,700.00 113,700.00 0.0M
2023-07-11 113,800.00 114,500.00 113,700.00 114,100.00 0.0M
2023-07-10 114,000.00 114,400.00 113,300.00 113,700.00 0.0M
2023-07-07 114,300.00 115,000.00 113,800.00 114,000.00 0.0M
2023-07-06 115,000.00 115,400.00 114,200.00 114,400.00 0.0M
2023-07-05 114,900.00 115,400.00 114,300.00 115,000.00 0.0M
2023-07-04 115,200.00 115,900.00 114,300.00 114,600.00 0.0M
2023-07-03 114,500.00 115,200.00 114,200.00 115,000.00 0.0M
2023-06-30 114,300.00 114,400.00 113,200.00 114,400.00 0.0M
2023-06-29 115,000.00 115,100.00 114,100.00 114,500.00 0.0M
2023-06-28 114,200.00 115,200.00 114,100.00 115,200.00 0.0M
2023-06-27 113,400.00 114,000.00 112,400.00 114,000.00 0.0M
2023-06-26 112,700.00 113,400.00 112,300.00 113,200.00 0.0M
2023-06-23 113,500.00 114,200.00 112,700.00 112,800.00 0.0M
2023-06-22 113,800.00 114,100.00 112,900.00 113,800.00 0.0M
2023-06-21 114,000.00 114,600.00 113,500.00 114,300.00 0.0M
2023-06-20 115,000.00 115,200.00 113,400.00 114,300.00 0.0M
2023-06-19 114,200.00 115,000.00 113,500.00 115,000.00 0.0M
2023-06-16 113,700.00 114,500.00 113,400.00 113,900.00 0.0M
2023-06-15 113,300.00 114,200.00 113,300.00 113,900.00 0.0M
2023-06-14 112,300.00 113,200.00 112,300.00 113,000.00 0.0M
2023-06-13 113,800.00 113,800.00 112,300.00 112,500.00 0.0M
2023-06-12 113,300.00 113,900.00 112,700.00 113,200.00 0.0M
2023-06-09 112,600.00 113,700.00 112,300.00 113,600.00 0.0M
2023-06-08 112,900.00 112,900.00 110,800.00 112,400.00 0.0M
2023-06-07 112,900.00 113,000.00 112,200.00 112,700.00 0.0M
2023-06-06 112,900.00 113,300.00 112,100.00 112,900.00 0.0M
2023-06-05 113,400.00 113,700.00 112,700.00 113,200.00 0.0M
2023-06-02 112,000.00 113,200.00 112,000.00 112,600.00 0.0M
2023-06-01 114,900.00 115,400.00 112,100.00 112,200.00 0.0M
2023-05-31 114,400.00 119,100.00 113,500.00 119,100.00 0.0M
2023-05-30 113,400.00 114,500.00 113,200.00 114,300.00 0.0M
2023-05-29 112,400.00 113,800.00 112,300.00 113,400.00 0.0M
2023-05-26 112,200.00 113,000.00 111,500.00 112,900.00 0.0M
2023-05-25 113,000.00 113,000.00 111,100.00 111,500.00 0.0M
2023-05-24 113,700.00 114,300.00 113,000.00 113,300.00 0.0M
2023-05-23 114,900.00 114,900.00 111,900.00 113,700.00 0.0M
2023-05-22 114,400.00 115,000.00 114,000.00 114,900.00 0.0M
2023-05-19 113,300.00 115,000.00 113,100.00 114,700.00 0.0M
2023-05-18 115,300.00 115,300.00 112,700.00 113,000.00 0.0M
2023-05-17 114,800.00 115,400.00 114,300.00 114,700.00 0.0M
2023-05-16 114,900.00 115,400.00 114,400.00 115,100.00 0.0M
2023-05-15 113,500.00 115,200.00 113,300.00 115,200.00 0.0M
2023-05-12 114,200.00 114,200.00 112,700.00 113,500.00 0.0M
2023-05-11 114,500.00 114,500.00 113,400.00 114,200.00 0.0M
2023-05-10 114,800.00 115,200.00 114,100.00 114,500.00 0.0M
2023-05-09 116,500.00 116,500.00 114,700.00 114,700.00 0.0M
2023-05-08 115,400.00 116,200.00 114,500.00 116,000.00 0.0M
2023-05-02 114,700.00 115,600.00 114,100.00 115,500.00 0.0M
2023-05-01 116,000.00 116,000.00 114,500.00 115,300.00 0.0M
2023-04-28 114,500.00 116,100.00 113,900.00 115,700.00 0.0M
2023-04-27 114,600.00 114,800.00 114,100.00 114,400.00 0.0M
2023-04-26 114,700.00 115,200.00 114,100.00 114,600.00 0.0M
2023-04-25 114,200.00 114,700.00 113,700.00 114,700.00 0.0M
2023-04-24 114,300.00 114,400.00 113,900.00 114,100.00 0.0M
2023-04-21 113,600.00 114,800.00 113,400.00 114,400.00 0.0M
2023-04-20 113,100.00 114,100.00 112,700.00 113,600.00 0.0M
2023-04-19 112,600.00 113,200.00 111,900.00 113,100.00 0.0M
2023-04-18 112,600.00 113,300.00 112,100.00 112,900.00 0.0M
2023-04-17 111,800.00 112,500.00 111,300.00 112,200.00 0.0M
2023-04-14 112,300.00 112,300.00 111,100.00 111,900.00 0.0M
2023-04-13 110,700.00 111,300.00 110,600.00 111,000.00 0.0M
2023-04-12 110,700.00 111,200.00 110,500.00 110,700.00 0.0M
2023-04-11 111,200.00 111,400.00 110,300.00 110,800.00 0.0M
2023-04-10 111,600.00 111,600.00 110,100.00 110,800.00 0.0M
2023-04-07 111,700.00 111,900.00 110,000.00 110,800.00 0.0M
2023-04-06 111,600.00 112,100.00 111,300.00 111,700.00 0.0M
2023-04-05 112,900.00 113,100.00 110,900.00 111,800.00 0.0M
2023-04-04 112,100.00 113,200.00 111,300.00 113,000.00 0.0M
2023-04-03 109,000.00 112,900.00 108,800.00 112,200.00 0.0M
2023-03-31 109,600.00 109,600.00 107,200.00 108,900.00 0.0M
2023-03-30 108,800.00 109,800.00 107,200.00 108,600.00 0.0M
2023-03-29 109,400.00 110,700.00 108,900.00 110,500.00 0.0M
2023-03-28 108,600.00 109,200.00 107,300.00 108,600.00 0.0M
2023-03-27 108,100.00 109,100.00 108,000.00 108,400.00 0.0M
2023-03-24 107,400.00 108,200.00 106,700.00 107,800.00 0.0M
2023-03-23 108,800.00 108,800.00 106,600.00 106,900.00 0.0M
2023-03-22 107,200.00 109,000.00 107,000.00 108,700.00 0.0M
2023-03-20 107,100.00 108,500.00 106,000.00 106,900.00 0.0M
2023-03-17 110,100.00 111,400.00 107,200.00 107,400.00 0.0M
2023-03-16 111,000.00 111,500.00 109,400.00 110,100.00 0.0M
2023-03-15 113,300.00 113,700.00 111,300.00 111,400.00 0.0M
2023-03-14 112,200.00 113,400.00 111,000.00 112,600.00 0.0M
2023-03-13 112,200.00 112,700.00 111,200.00 112,000.00 0.0M
2023-03-10 112,000.00 113,100.00 112,000.00 112,700.00 0.0M
2023-03-09 112,000.00 112,500.00 111,700.00 112,500.00 0.0M
2023-03-08 111,900.00 112,200.00 110,800.00 111,600.00 0.0M
2023-03-07 112,800.00 113,400.00 111,900.00 112,200.00 0.0M
2023-03-06 112,500.00 113,100.00 112,200.00 112,800.00 0.0M
2023-03-03 112,900.00 113,400.00 111,900.00 112,000.00 0.0M
2023-03-02 111,200.00 112,200.00 110,600.00 112,000.00 0.0M
2023-03-01 113,000.00 113,100.00 111,100.00 111,200.00 0.0M
2023-02-28 114,200.00 114,200.00 112,700.00 113,300.00 0.0M
2023-02-27 113,400.00 114,200.00 113,000.00 113,600.00 0.0M
2023-02-24 112,200.00 113,400.00 112,000.00 113,200.00 0.0M
2023-02-22 112,300.00 112,900.00 111,700.00 112,500.00 0.0M
2023-02-21 111,700.00 113,200.00 111,200.00 112,500.00 0.0M
2023-02-20 110,400.00 111,600.00 110,300.00 111,400.00 0.0M
2023-02-17 110,700.00 110,800.00 109,500.00 110,500.00 0.0M
2023-02-16 111,400.00 111,700.00 110,700.00 111,000.00 0.0M
2023-02-15 110,200.00 111,000.00 109,800.00 110,800.00 0.0M
2023-02-14 109,700.00 111,000.00 109,200.00 110,600.00 0.0M
2023-02-13 109,300.00 110,400.00 109,100.00 109,600.00 0.0M
2023-02-10 108,500.00 109,400.00 107,600.00 109,300.00 0.0M
2023-02-09 107,900.00 108,500.00 107,200.00 107,700.00 0.0M
2023-02-08 108,500.00 109,000.00 107,300.00 108,500.00 0.0M
2023-02-07 110,100.00 110,100.00 108,600.00 108,800.00 0.0M
2023-02-06 109,400.00 110,000.00 108,900.00 109,800.00 0.0M
2023-02-03 108,400.00 109,400.00 107,600.00 108,900.00 0.0M
2023-02-02 108,700.00 109,400.00 107,600.00 108,600.00 0.0M
2023-02-01 109,000.00 109,300.00 108,300.00 108,700.00 0.0M
2023-01-31 110,300.00 110,600.00 108,500.00 108,700.00 0.0M
2023-01-30 109,600.00 110,200.00 108,900.00 109,900.00 0.0M
2023-01-27 108,600.00 109,800.00 108,600.00 109,800.00 0.0M
2023-01-26 109,600.00 110,000.00 107,500.00 108,500.00 0.0M
2023-01-25 109,600.00 110,600.00 108,900.00 109,000.00 0.0M
2023-01-24 109,300.00 110,100.00 108,100.00 109,100.00 0.0M
2023-01-23 107,200.00 108,700.00 107,200.00 108,700.00 0.0M
2023-01-20 106,400.00 107,900.00 106,200.00 107,100.00 0.0M
2023-01-19 107,600.00 108,700.00 106,100.00 107,000.00 0.0M
2023-01-18 109,000.00 111,000.00 106,600.00 108,500.00 0.0M
2023-01-17 110,700.00 110,700.00 108,600.00 109,000.00 0.0M
2023-01-16 112,000.00 112,700.00 110,900.00 111,200.00 0.0M
2023-01-13 113,800.00 114,400.00 112,500.00 112,600.00 0.0M
2023-01-12 113,800.00 114,300.00 113,100.00 113,400.00 0.0M
2023-01-11 114,100.00 114,600.00 113,500.00 114,100.00 0.0M
2023-01-10 113,700.00 114,300.00 113,300.00 114,000.00 0.0M
2023-01-06 114,000.00 114,100.00 112,800.00 113,400.00 0.0M
2023-01-05 114,000.00 115,100.00 113,400.00 114,400.00 0.0M
2023-01-04 114,700.00 115,200.00 113,500.00 113,800.00 0.0M