大和証券リビング投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 28,630 | 28,790 | 28,110 | 28,640 | +10 | ±0% | 702 |
| 2010/09/14 | 28,480 | 28,950 | 28,310 | 28,630 | +150 | +0.5% | 1,112 |
| 2010/09/13 | 28,250 | 28,570 | 28,120 | 28,480 | +230 | +0.8% | 596 |
| 2010/09/10 | 28,100 | 28,300 | 28,090 | 28,250 | +30 | +0.1% | 787 |
| 2010/09/09 | 28,530 | 28,540 | 28,220 | 28,220 | -310 | -1.1% | 1,571 |
| 2010/09/08 | 28,820 | 29,000 | 28,520 | 28,530 | -550 | -1.9% | 1,073 |
| 2010/09/07 | 28,870 | 29,300 | 28,870 | 29,080 | -170 | -0.6% | 974 |
| 2010/09/06 | 29,170 | 29,250 | 27,900 | 29,250 | -420 | -1.4% | 703 |
| 2010/09/03 | 29,710 | 30,750 | 29,670 | 29,670 | -1,280 | -4.1% | 932 |
| 2010/09/02 | 29,970 | 31,400 | 29,630 | 30,950 | +1,110 | +3.7% | 2,087 |
| 2010/09/01 | 28,820 | 30,000 | 28,800 | 29,840 | +1,040 | +3.6% | 509 |
| 2010/08/31 | 28,110 | 28,950 | 28,110 | 28,800 | +120 | +0.4% | 963 |
| 2010/08/30 | 28,450 | 28,680 | 28,400 | 28,680 | +230 | +0.8% | 356 |
| 2010/08/27 | 27,610 | 28,500 | 27,610 | 28,450 | +530 | +1.9% | 424 |
| 2010/08/26 | 27,810 | 28,290 | 27,800 | 27,920 | -90 | -0.3% | 282 |
| 2010/08/25 | 27,800 | 28,280 | 27,800 | 28,010 | +90 | +0.3% | 247 |
| 2010/08/24 | 28,200 | 28,310 | 27,920 | 27,920 | -370 | -1.3% | 487 |
| 2010/08/23 | 28,000 | 28,290 | 27,560 | 28,290 | +490 | +1.8% | 730 |
| 2010/08/20 | 28,100 | 28,100 | 27,800 | 27,800 | -490 | -1.7% | 1,240 |
| 2010/08/19 | 27,850 | 28,300 | 27,850 | 28,290 | +210 | +0.7% | 371 |
| 2010/08/18 | 27,920 | 28,170 | 27,900 | 28,080 | -160 | -0.6% | 235 |
| 2010/08/17 | 27,990 | 28,240 | 27,810 | 28,240 | +240 | +0.9% | 262 |
| 2010/08/16 | 27,900 | 28,330 | 27,720 | 28,000 | -200 | -0.7% | 243 |
| 2010/08/13 | 27,550 | 28,200 | 27,550 | 28,200 | +680 | +2.5% | 1,206 |
| 2010/08/12 | 27,100 | 28,300 | 27,100 | 27,520 | +60 | +0.2% | 1,130 |
| 2010/08/11 | 28,450 | 28,450 | 26,110 | 27,460 | -990 | -3.5% | 2,138 |
| 2010/08/10 | 28,220 | 28,630 | 28,200 | 28,450 | +240 | +0.9% | 796 |
| 2010/08/09 | 28,400 | 28,510 | 28,130 | 28,210 | -900 | -3.1% | 1,142 |
| 2010/08/06 | 28,510 | 29,110 | 28,080 | 29,110 | +210 | +0.7% | 1,596 |
| 2010/08/05 | 28,910 | 28,930 | 28,260 | 28,900 | +50 | +0.2% | 1,193 |
| 2010/08/04 | 30,000 | 30,000 | 28,850 | 28,850 | -1,150 | -3.8% | 1,594 |
| 2010/08/03 | 31,000 | 31,000 | 29,510 | 30,000 | -1,050 | -3.4% | 1,269 |
| 2010/08/02 | 30,900 | 31,100 | 30,800 | 31,050 | +200 | +0.6% | 2,412 |
| 2010/07/30 | 31,250 | 31,250 | 30,350 | 30,850 | +150 | +0.5% | 819 |
| 2010/07/29 | 31,150 | 31,250 | 30,450 | 30,700 | -450 | -1.4% | 115 |
| 2010/07/28 | 31,150 | 31,600 | 31,150 | 31,150 | -650 | -2% | 833 |
| 2010/07/27 | 30,700 | 31,800 | 30,700 | 31,800 | +650 | +2.1% | 2,513 |
| 2010/07/26 | 30,650 | 31,400 | 30,500 | 31,150 | +450 | +1.5% | 1,541 |
| 2010/07/23 | 30,900 | 31,500 | 30,450 | 30,700 | -450 | -1.4% | 1,771 |
| 2010/07/22 | 31,800 | 31,900 | 31,150 | 31,150 | -1,100 | -3.4% | 1,085 |
| 2010/07/21 | 31,600 | 32,400 | 31,600 | 32,250 | +150 | +0.5% | 2,211 |
| 2010/07/20 | 31,300 | 32,100 | 30,850 | 32,100 | +400 | +1.3% | 2,611 |
| 2010/07/16 | 30,750 | 32,000 | 30,350 | 31,700 | +1,200 | +3.9% | 2,334 |
| 2010/07/15 | 30,500 | 31,000 | 30,000 | 30,500 | -50 | -0.2% | 1,261 |
| 2010/07/14 | 30,550 | 31,500 | 30,350 | 30,550 | +200 | +0.7% | 1,955 |
| 2010/07/13 | 30,650 | 31,150 | 28,800 | 30,350 | -300 | -1% | 3,463 |
| 2010/07/12 | 31,400 | 31,450 | 30,600 | 30,650 | -50 | -0.2% | 4,119 |
| 2010/07/09 | 29,860 | 31,450 | 29,590 | 30,700 | +840 | +2.8% | 6,228 |
| 2010/07/08 | 29,000 | 29,980 | 29,000 | 29,860 | +880 | +3% | 10,877 |
| 2010/07/07 | 28,880 | 29,090 | 28,510 | 28,980 | -400 | -1.4% | 1,725 |
3351～
3400
件表示中 / 3465件
類似銘柄と比較する
現在ご覧いただいている「大和リビン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
