KabuInsight

大和証券リビング投資法人

8986
その他/その他/Daiwa Securities Living Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13114,100.0115,000.0113,700.0113,800.0-700.0-0.61%7,395
2026-03-12114,800.0115,200.0114,200.0114,500.0-700.0-0.61%4,859
2026-03-11114,200.0116,000.0113,400.0115,200.0+1800.0+1.59%4,630
2026-03-10114,600.0115,000.0113,400.0113,400.0-600.0-0.53%5,503
2026-03-09113,000.0115,000.0112,900.0114,000.0-900.0-0.78%7,820
2026-03-06115,600.0115,800.0114,600.0114,900.0-700.0-0.61%4,772
2026-03-05114,600.0116,500.0114,600.0115,600.0+1500.0+1.31%5,470
2026-03-04115,100.0115,700.0113,700.0114,100.0-1500.0-1.30%9,092
2026-03-03116,200.0116,500.0115,200.0115,600.0-1200.0-1.03%5,623
2026-03-02116,100.0117,000.0115,500.0116,800.0+900.0+0.78%5,236
2026-02-27117,300.0117,300.0115,800.0115,900.0-1400.0-1.19%7,145
2026-02-26117,400.0117,900.0116,900.0117,300.0-100.0-0.09%4,013
2026-02-25116,700.0117,400.0116,200.0117,400.0+700.0+0.60%5,386
2026-02-24116,200.0117,100.0115,500.0116,700.0+900.0+0.78%6,020
2026-02-20115,600.0115,800.0114,800.0115,800.0+700.0+0.61%3,970
2026-02-19115,800.0115,800.0114,700.0115,100.0-800.0-0.69%3,285
2026-02-18114,500.0116,000.0114,500.0115,900.0+900.0+0.78%4,151
2026-02-17115,300.0115,300.0114,100.0115,000.0-500.0-0.43%4,482
2026-02-16114,600.0115,500.0114,100.0115,500.0+1000.0+0.87%5,934
2026-02-13115,300.0115,500.0114,100.0114,500.0-1100.0-0.95%5,131
2026-02-12115,000.0115,600.0114,800.0115,600.00.00.00%3,291
2026-02-10115,200.0115,600.0114,800.0115,600.0+600.0+0.52%3,629
2026-02-09115,500.0115,800.0114,800.0115,000.0-200.0-0.17%3,858
2026-02-06115,800.0115,800.0114,800.0115,200.0-700.0-0.60%3,229
2026-02-05116,600.0116,700.0115,600.0115,900.0-100.0-0.09%4,244
2026-02-04115,300.0116,500.0114,700.0116,000.0+200.0+0.17%3,746
2026-02-03114,800.0115,800.0114,400.0115,800.0+1100.0+0.96%3,082
2026-02-02115,300.0115,900.0114,500.0114,700.0-100.0-0.09%4,221
2026-01-30116,000.0116,100.0114,300.0114,800.0-2000.0-1.71%7,962
2026-01-29114,400.0116,800.0113,500.0116,800.0+1800.0+1.57%7,609
2026-01-28113,500.0115,000.0113,100.0115,000.0+1100.0+0.97%5,057
2026-01-27114,000.0114,100.0113,100.0113,900.0-300.0-0.26%4,162
2026-01-26114,500.0114,500.0113,600.0114,200.0-300.0-0.26%4,122
2026-01-23115,000.0115,200.0113,800.0114,500.00.00.00%5,320
2026-01-22114,700.0115,300.0114,400.0114,500.0+300.0+0.26%4,821
2026-01-21115,600.0116,200.0114,000.0114,200.0-1900.0-1.64%6,264
2026-01-20117,500.0117,500.0116,100.0116,100.0-900.0-0.77%4,831
2026-01-19117,900.0118,800.0116,900.0117,000.0-700.0-0.59%3,189
2026-01-16116,800.0117,700.0116,500.0117,700.0+700.0+0.60%4,215
2026-01-15116,700.0117,000.0116,100.0117,000.0-100.0-0.09%5,832
2026-01-14116,700.0117,100.0116,100.0117,100.0+200.0+0.17%4,487
2026-01-13116,700.0116,900.0115,600.0116,900.0+700.0+0.60%3,898
2026-01-09116,900.0116,900.0115,700.0116,200.0-100.0-0.09%3,289
2026-01-08116,500.0117,000.0116,000.0116,300.0-300.0-0.26%5,174
2026-01-07115,700.0116,800.0115,500.0116,600.0+300.0+0.26%5,947
2026-01-06114,600.0116,300.0114,400.0116,300.0+1600.0+1.39%4,690
2026-01-05115,300.0115,400.0113,700.0114,700.0+600.0+0.53%5,113
2025-12-30114,500.0115,000.0113,900.0114,100.0+400.0+0.35%3,208
2025-12-29114,300.0114,300.0113,500.0113,700.0-500.0-0.44%3,909
2025-12-26114,900.0114,900.0113,100.0114,200.0-700.0-0.61%5,771
2025-12-25114,500.0114,900.0114,000.0114,900.0+900.0+0.79%2,684
2025-12-24113,400.0114,100.0113,100.0114,000.0+700.0+0.62%3,261
2025-12-23112,700.0113,300.0112,500.0113,300.0+1500.0+1.34%5,232
2025-12-22113,200.0113,500.0111,800.0111,800.0-1500.0-1.32%4,625
2025-12-19112,800.0113,300.0112,400.0113,300.0+1200.0+1.07%4,093
2025-12-18111,700.0112,700.0111,700.0112,100.00.00.00%3,497
2025-12-17112,300.0112,700.0111,100.0112,100.0+100.0+0.09%4,098
2025-12-16111,100.0112,100.0111,100.0112,000.0+1000.0+0.90%3,295
2025-12-15110,800.0111,700.0110,800.0111,000.0-300.0-0.27%2,828
2025-12-12109,900.0111,800.0109,900.0111,300.0+1500.0+1.37%9,501
2025-12-11109,900.0110,700.0109,200.0109,800.0-100.0-0.09%4,544
2025-12-10109,200.0110,400.0109,100.0109,900.0+200.0+0.18%2,607
2025-12-09108,700.0109,700.0108,200.0109,700.0+700.0+0.64%2,640
2025-12-08109,200.0110,000.0108,400.0109,000.0-200.0-0.18%4,129
2025-12-05110,600.0110,700.0109,100.0109,200.0-1400.0-1.27%2,946
2025-12-04111,500.0112,100.0110,000.0110,600.0-1000.0-0.90%3,859
2025-12-03111,600.0112,100.0111,200.0111,600.0-400.0-0.36%4,238
2025-12-02111,700.0112,700.0110,500.0112,000.00.00.00%3,936
2025-12-01114,000.0114,000.0112,000.0112,000.0-1700.0-1.50%7,244
2025-11-28115,400.0115,400.0113,300.0113,700.0-1900.0-1.64%5,592
2025-11-27115,000.0116,200.0114,900.0115,600.0+400.0+0.35%4,473
2025-11-26114,500.0115,200.0113,600.0115,200.0+1100.0+0.96%5,444
2025-11-25114,900.0115,000.0113,400.0114,100.0-300.0-0.26%4,072
2025-11-21112,800.0114,800.0112,700.0114,400.0+200.0+0.18%3,832
2025-11-20114,300.0115,400.0113,900.0114,200.0+800.0+0.71%2,966
2025-11-19114,300.0114,600.0112,900.0113,400.0-700.0-0.61%2,787
2025-11-18115,300.0115,400.0114,100.0114,100.0-1300.0-1.13%4,513
2025-11-17114,500.0115,400.0114,100.0115,400.0+800.0+0.70%3,036
2025-11-14114,300.0115,000.0114,000.0114,600.0+400.0+0.35%3,787
2025-11-13113,400.0114,400.0113,400.0114,200.0+500.0+0.44%2,866
2025-11-12114,200.0115,000.0113,700.0113,700.0-300.0-0.26%2,962
2025-11-11112,900.0114,200.0112,800.0114,000.0+1600.0+1.42%2,629
2025-11-10112,300.0113,100.0112,000.0112,400.0+500.0+0.45%3,788
2025-11-07112,500.0112,700.0111,300.0111,900.0-500.0-0.44%3,542
2025-11-06112,100.0112,400.0111,600.0112,400.0+400.0+0.36%2,614
2025-11-05111,100.0112,000.0109,900.0112,000.0+800.0+0.72%3,021
2025-11-04110,500.0111,200.0110,000.0111,200.0+800.0+0.72%3,099
2025-10-31111,200.0111,700.0110,400.0110,400.0-600.0-0.54%5,740
2025-10-30110,500.0111,600.0110,200.0111,000.0+400.0+0.36%7,233
2025-10-29112,100.0112,200.0109,700.0110,600.0-1200.0-1.07%5,744
2025-10-28112,500.0112,500.0111,400.0111,800.0-600.0-0.53%3,993
2025-10-27111,600.0112,400.0111,300.0112,400.0+1000.0+0.90%3,320
2025-10-24112,300.0112,500.0111,400.0111,400.0-1200.0-1.07%4,360
2025-10-23112,100.0112,800.0111,500.0112,600.0+100.0+0.09%5,935
2025-10-22112,200.0112,500.0111,500.0112,500.0+1000.0+0.90%8,623
2025-10-21111,400.0112,100.0111,200.0111,500.00.00.00%5,722
2025-10-20110,700.0111,500.0110,000.0111,500.0+1200.0+1.09%6,261
2025-10-17109,700.0110,300.0109,300.0110,300.0+700.0+0.64%5,592
2025-10-16109,000.0109,600.0108,400.0109,600.0+1000.0+0.92%3,011
2025-10-15107,500.0108,800.0107,300.0108,600.0+1100.0+1.02%4,350
2025-10-14107,000.0107,800.0106,200.0107,500.0-300.0-0.28%3,621
2025-10-10107,600.0108,100.0107,000.0107,800.0-300.0-0.28%3,595
2025-10-09107,700.0108,200.0106,800.0108,100.0+200.0+0.19%4,045
2025-10-08108,500.0109,000.0107,900.0107,900.0-600.0-0.55%4,018
2025-10-07108,600.0109,000.0108,000.0108,500.0-900.0-0.82%3,879
2025-10-06108,500.0109,500.0108,400.0109,400.0+1400.0+1.30%7,815
2025-10-03106,500.0108,000.0106,300.0108,000.0+900.0+0.84%7,124
2025-10-02107,800.0108,500.0106,400.0107,100.0-300.0-0.28%7,165
2025-10-01107,600.0108,200.0106,300.0107,400.00.00.00%7,538
2025-09-30106,300.0107,700.0106,100.0107,400.0+1700.0+1.61%7,116
2025-09-29108,600.0108,600.0105,600.0105,700.0-5700.0-5.12%9,829
2025-09-26110,600.0111,700.0110,500.0111,400.0+1000.0+0.91%9,582
2025-09-25110,100.0111,100.0110,100.0110,400.0-200.0-0.18%5,865
2025-09-24110,700.0110,700.0109,700.0110,600.0+300.0+0.27%4,441
2025-09-22110,200.0110,900.0110,100.0110,300.00.00.00%6,194
2025-09-19110,900.0111,800.0110,200.0110,300.0-400.0-0.36%9,825
2025-09-18110,400.0111,200.0109,800.0110,700.0+300.0+0.27%5,071
2025-09-17110,100.0110,500.0109,700.0110,400.0+400.0+0.36%4,613
2025-09-16109,100.0110,000.0108,800.0110,000.0+600.0+0.55%4,660
2025-09-12108,000.0109,400.0107,900.0109,400.0——7,718

直近120営業日分を表示