！決算発表予定日 2024/05/22
8986東証Ｒ貸借
構成銘柄 REIT銘柄一覧
大和証券リビング投資法人 株価時系列データ
PTS
105,990
円
(13:51)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 119,100 (23/05/31) | 98,300 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 109,500 (24/03/26) | 98,300 (24/03/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 106,300 | 107,900 | 104,900 | 105,900 | -300 | -0.3 | 15,949 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 105,500 | 107,000 | 105,000 | 106,200 | +1,000 | +1.0 | 17,021 |
| 4/12 | 104,800 | 108,300 | 104,400 | 105,200 | +400 | +0.4 | 19,179 |
| 4/5 | 105,200 | 105,900 | 104,100 | 104,800 | -600 | -0.6 | 22,090 |
| 3/29 | 109,200 | 109,500 | 104,200 | 105,400 | -3,300 | -3.0 | 33,808 |
| 3/22 | 102,600 | 109,100 | 101,900 | 108,700 | +6,500 | +6.4 | 28,430 |
| 3/15 | 99,200 | 103,600 | 99,100 | 102,200 | +3,500 | +3.6 | 34,546 |
| 3/8 | 100,500 | 101,500 | 98,300 | 98,700 | -1,300 | -1.3 | 31,399 |
| 3/1 | 101,900 | 103,100 | 99,600 | 100,000 | -1,500 | -1.5 | 32,708 |
| 2/22 | 102,000 | 102,200 | 99,900 | 101,500 | -300 | -0.3 | 22,255 |
| 2/16 | 104,000 | 104,400 | 101,400 | 101,800 | -2,100 | -2.0 | 17,808 |
| 2/9 | 106,300 | 107,500 | 103,400 | 103,900 | -2,400 | -2.3 | 23,314 |
| 2/2 | 106,500 | 107,100 | 104,400 | 106,300 | -400 | -0.4 | 25,662 |
| 1/26 | 105,600 | 107,300 | 105,600 | 106,700 | +1,200 | +1.1 | 15,545 |
| 1/19 | 105,100 | 106,300 | 104,500 | 105,500 | +200 | +0.2 | 14,123 |
| 1/12 | 104,600 | 105,800 | 104,000 | 105,300 | +800 | +0.8 | 13,014 |
| 1/5 | 104,900 | 105,200 | 103,200 | 104,500 | +200 | +0.2 | 10,856 |
| 12/29 | 103,800 | 105,000 | 102,100 | 104,300 | +200 | +0.2 | 22,673 |
| 12/22 | 105,000 | 106,000 | 103,200 | 104,100 | -6,100 | -5.5 | 27,335 |
| 12/15 | 107,000 | 110,200 | 103,700 | 110,200 | +3,700 | +3.5 | 35,001 |
| 12/8 | 106,300 | 106,800 | 105,300 | 106,500 | +100 | +0.1 | 19,928 |
| 12/1 | 108,700 | 110,100 | 106,200 | 106,400 | -2,600 | -2.4 | 29,677 |
| 11/24 | 108,200 | 109,400 | 107,300 | 109,000 | +300 | +0.3 | 18,952 |
| 11/17 | 109,100 | 110,100 | 107,100 | 108,700 | -400 | -0.4 | 22,438 |
| 11/10 | 113,000 | 113,300 | 108,000 | 109,100 | -2,600 | -2.3 | 36,240 |
| 11/2 | 113,000 | 113,800 | 110,300 | 111,700 | -2,100 | -1.9 | 34,489 |
| 10/27 | 109,800 | 115,500 | 108,600 | 113,800 | +4,100 | +3.7 | 31,901 |
| 10/20 | 108,600 | 112,700 | 108,600 | 109,700 | +800 | +0.7 | 40,179 |
| 10/13 | 104,900 | 111,100 | 104,900 | 108,900 | +3,900 | +3.7 | 146,201 |
| 10/6 | 110,600 | 111,800 | 103,800 | 105,000 | -5,900 | -5.3 | 104,516 |
| 9/29 | 114,300 | 114,800 | 109,100 | 110,900 | -3,200 | -2.8 | 29,991 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて