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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 109,900 | 109,900 | 109,000 | 109,100 | -1,100 | -1% | 2,819 |
| 2026/04/16 | 111,100 | 111,100 | 109,500 | 110,200 | -400 | -0.4% | 3,876 |
| 2026/04/15 | 111,600 | 111,600 | 110,600 | 110,600 | -200 | -0.2% | 5,017 |
| 2026/04/14 | 111,000 | 111,700 | 110,800 | 110,800 | +600 | +0.5% | 4,514 |
| 2026/04/13 | 109,200 | 110,200 | 108,700 | 110,200 | +400 | +0.4% | 4,769 |
| 2026/04/10 | 110,100 | 110,100 | 108,400 | 109,800 | +100 | +0.1% | 6,445 |
| 2026/04/09 | 110,500 | 110,700 | 109,500 | 109,700 | -1,300 | -1.2% | 5,099 |
| 2026/04/08 | 109,900 | 111,000 | 109,400 | 111,000 | +2,400 | +2.2% | 5,338 |
| 2026/04/07 | 108,900 | 109,700 | 108,600 | 108,600 | -300 | -0.3% | 3,327 |
| 2026/04/06 | 107,800 | 109,200 | 107,800 | 108,900 | +700 | +0.6% | 2,092 |
| 2026/04/03 | 107,300 | 108,400 | 106,800 | 108,200 | +900 | +0.8% | 2,883 |
| 2026/04/02 | 108,400 | 109,200 | 107,000 | 107,300 | -900 | -0.8% | 5,439 |
| 2026/04/01 | 107,100 | 108,200 | 106,800 | 108,200 | +2,200 | +2.1% | 5,564 |
| 2026/03/31 | 107,400 | 107,600 | 105,800 | 106,000 | -1,500 | -1.4% | 7,917 |
| 2026/03/30 | 108,300 | 108,400 | 106,600 | 107,500 | -4,200 | -3.8% | 8,465 |
| 2026/03/27 | 111,700 | 112,700 | 111,500 | 111,700 | -400 | -0.4% | 9,805 |
| 2026/03/26 | 112,400 | 112,700 | 111,300 | 112,100 | -200 | -0.2% | 5,292 |
| 2026/03/25 | 112,300 | 112,900 | 112,100 | 112,300 | +700 | +0.6% | 2,995 |
| 2026/03/24 | 112,700 | 113,100 | 111,600 | 111,600 | -400 | -0.4% | 6,215 |
| 2026/03/23 | 113,400 | 113,400 | 111,400 | 112,000 | -2,100 | -1.8% | 8,061 |
| 2026/03/19 | 115,800 | 116,000 | 114,100 | 114,100 | -2,400 | -2.1% | 7,013 |
| 2026/03/18 | 116,100 | 116,500 | 115,500 | 116,500 | +800 | +0.7% | 4,170 |
| 2026/03/17 | 114,900 | 116,300 | 114,900 | 115,700 | +800 | +0.7% | 4,853 |
| 2026/03/16 | 113,400 | 115,700 | 113,400 | 114,900 | +1,100 | +1% | 4,878 |
| 2026/03/13 | 114,100 | 115,000 | 113,700 | 113,800 | -700 | -0.6% | 7,395 |
| 2026/03/12 | 114,800 | 115,200 | 114,200 | 114,500 | -700 | -0.6% | 4,859 |
| 2026/03/11 | 114,200 | 116,000 | 113,400 | 115,200 | +1,800 | +1.6% | 4,630 |
| 2026/03/10 | 114,600 | 115,000 | 113,400 | 113,400 | -600 | -0.5% | 5,503 |
| 2026/03/09 | 113,000 | 115,000 | 112,900 | 114,000 | -900 | -0.8% | 7,820 |
| 2026/03/06 | 115,600 | 115,800 | 114,600 | 114,900 | -700 | -0.6% | 4,772 |
| 2026/03/05 | 114,600 | 116,500 | 114,600 | 115,600 | +1,500 | +1.3% | 5,470 |
| 2026/03/04 | 115,100 | 115,700 | 113,700 | 114,100 | -1,500 | -1.3% | 9,092 |
| 2026/03/03 | 116,200 | 116,500 | 115,200 | 115,600 | -1,200 | -1% | 5,623 |
| 2026/03/02 | 116,100 | 117,000 | 115,500 | 116,800 | +900 | +0.8% | 5,236 |
| 2026/02/27 | 117,300 | 117,300 | 115,800 | 115,900 | -1,400 | -1.2% | 7,145 |
| 2026/02/26 | 117,400 | 117,900 | 116,900 | 117,300 | -100 | -0.1% | 4,013 |
| 2026/02/25 | 116,700 | 117,400 | 116,200 | 117,400 | +700 | +0.6% | 5,386 |
| 2026/02/24 | 116,200 | 117,100 | 115,500 | 116,700 | +900 | +0.8% | 6,020 |
| 2026/02/20 | 115,600 | 115,800 | 114,800 | 115,800 | +700 | +0.6% | 3,970 |
| 2026/02/19 | 115,800 | 115,800 | 114,700 | 115,100 | -800 | -0.7% | 3,285 |
| 2026/02/18 | 114,500 | 116,000 | 114,500 | 115,900 | +900 | +0.8% | 4,151 |
| 2026/02/17 | 115,300 | 115,300 | 114,100 | 115,000 | -500 | -0.4% | 4,482 |
| 2026/02/16 | 114,600 | 115,500 | 114,100 | 115,500 | +1,000 | +0.9% | 5,934 |
| 2026/02/13 | 115,300 | 115,500 | 114,100 | 114,500 | -1,100 | -1% | 5,131 |
| 2026/02/12 | 115,000 | 115,600 | 114,800 | 115,600 | ±0 | ±0% | 3,291 |
| 2026/02/10 | 115,200 | 115,600 | 114,800 | 115,600 | +600 | +0.5% | 3,629 |
| 2026/02/09 | 115,500 | 115,800 | 114,800 | 115,000 | -200 | -0.2% | 3,858 |
| 2026/02/06 | 115,800 | 115,800 | 114,800 | 115,200 | -700 | -0.6% | 3,229 |
| 2026/02/05 | 116,600 | 116,700 | 115,600 | 115,900 | -100 | -0.1% | 4,244 |
| 2026/02/04 | 115,300 | 116,500 | 114,700 | 116,000 | +200 | +0.2% | 3,746 |
1～
50
件表示中 / 3926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
