大和証券リビング投資法人
8986（東証）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/17 | 114,900 | 115,600 | 114,600 | 115,000 | 2,238 | 115,000 |
| 2022/5/16 | 115,400 | 116,400 | 113,700 | 114,700 | 5,018 | 114,700 |
| 2022/5/13 | 114,400 | 115,800 | 113,700 | 115,200 | 4,701 | 115,200 |
| 2022/5/12 | 113,500 | 115,000 | 113,400 | 114,300 | 3,325 | 114,300 |
| 2022/5/11 | 114,100 | 116,000 | 113,600 | 114,300 | 7,265 | 114,300 |
| 2022/5/10 | 114,500 | 115,200 | 113,800 | 114,400 | 5,208 | 114,400 |
| 2022/5/9 | 113,100 | 115,700 | 113,100 | 114,200 | 4,901 | 114,200 |
| 2022/5/6 | 113,800 | 114,200 | 112,900 | 114,000 | 4,349 | 114,000 |
| 2022/5/2 | 114,700 | 115,200 | 113,200 | 114,400 | 4,401 | 114,400 |
| 2022/4/28 | 115,300 | 115,900 | 114,700 | 114,700 | 8,906 | 114,700 |
| 2022/4/27 | 113,400 | 115,100 | 113,300 | 114,400 | 4,115 | 114,400 |
| 2022/4/26 | 114,500 | 115,100 | 112,800 | 114,000 | 7,507 | 114,000 |
| 2022/4/25 | 113,600 | 114,200 | 112,400 | 113,800 | 2,159 | 113,800 |
| 2022/4/22 | 112,800 | 114,700 | 112,700 | 114,300 | 3,802 | 114,300 |
| 2022/4/21 | 111,800 | 113,400 | 111,800 | 112,900 | 3,717 | 112,900 |
| 2022/4/20 | 113,600 | 114,100 | 111,900 | 112,400 | 4,458 | 112,400 |
| 2022/4/19 | 114,500 | 114,700 | 112,700 | 113,400 | 5,280 | 113,400 |
| 2022/4/18 | 113,500 | 115,200 | 113,500 | 114,900 | 2,630 | 114,900 |
| 2022/4/15 | 114,100 | 114,600 | 113,600 | 113,700 | 1,907 | 113,700 |
| 2022/4/14 | 114,300 | 114,900 | 113,500 | 114,100 | 2,574 | 114,100 |