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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 90,200 | 91,800 | 90,100 | 91,700 | +1,500 | +1.7% | 3,189 |
| 2025/04/30 | 89,700 | 90,400 | 89,600 | 90,200 | +600 | +0.7% | 3,772 |
| 2025/04/28 | 89,900 | 90,100 | 89,600 | 89,600 | -400 | -0.4% | 3,172 |
| 2025/04/25 | 90,400 | 90,700 | 89,500 | 90,000 | -300 | -0.3% | 3,281 |
| 2025/04/24 | 91,100 | 91,400 | 90,300 | 90,300 | -1,000 | -1.1% | 3,162 |
| 2025/04/23 | 91,700 | 91,800 | 90,900 | 91,300 | -300 | -0.3% | 3,456 |
| 2025/04/22 | 91,500 | 91,800 | 91,200 | 91,600 | +200 | +0.2% | 2,694 |
| 2025/04/21 | 91,000 | 91,500 | 90,700 | 91,400 | +400 | +0.4% | 2,326 |
| 2025/04/18 | 91,400 | 91,800 | 90,900 | 91,000 | -200 | -0.2% | 3,337 |
| 2025/04/17 | 91,000 | 91,400 | 90,600 | 91,200 | +300 | +0.3% | 3,535 |
| 2025/04/16 | 90,700 | 90,900 | 90,100 | 90,900 | +300 | +0.3% | 2,430 |
| 2025/04/15 | 91,200 | 91,200 | 89,800 | 90,600 | -400 | -0.4% | 4,370 |
| 2025/04/14 | 91,300 | 91,900 | 91,000 | 91,000 | +100 | +0.1% | 3,943 |
| 2025/04/11 | 89,400 | 91,100 | 89,400 | 90,900 | +100 | +0.1% | 5,258 |
| 2025/04/10 | 90,100 | 91,500 | 88,600 | 90,800 | +2,000 | +2.3% | 11,254 |
| 2025/04/09 | 88,900 | 89,400 | 87,900 | 88,800 | -1,200 | -1.3% | 5,680 |
| 2025/04/08 | 88,600 | 90,600 | 88,400 | 90,000 | +1,500 | +1.7% | 8,042 |
| 2025/04/07 | 88,300 | 90,400 | 87,100 | 88,500 | -1,600 | -1.8% | 13,438 |
| 2025/04/04 | 88,600 | 90,400 | 88,400 | 90,100 | +1,400 | +1.6% | 10,849 |
| 2025/04/03 | 88,100 | 88,700 | 87,700 | 88,700 | +200 | +0.2% | 6,656 |
| 2025/04/02 | 89,200 | 89,500 | 88,100 | 88,500 | -700 | -0.8% | 5,146 |
| 2025/04/01 | 89,500 | 89,800 | 89,000 | 89,200 | +500 | +0.6% | 4,557 |
| 2025/03/31 | 89,400 | 89,500 | 88,700 | 88,700 | -1,500 | -1.7% | 6,078 |
| 2025/03/28 | 89,800 | 90,200 | 89,500 | 90,200 | -2,800 | -3% | 6,641 |
| 2025/03/27 | 92,400 | 93,100 | 92,300 | 93,000 | +400 | +0.4% | 4,922 |
| 2025/03/26 | 93,000 | 93,000 | 92,100 | 92,600 | +300 | +0.3% | 3,714 |
| 2025/03/25 | 92,000 | 93,000 | 91,800 | 92,300 | +400 | +0.4% | 6,341 |
| 2025/03/24 | 92,000 | 92,200 | 91,500 | 91,900 | -100 | -0.1% | 6,948 |
| 2025/03/21 | 91,400 | 92,200 | 91,400 | 92,000 | +700 | +0.8% | 9,044 |
| 2025/03/19 | 91,200 | 91,700 | 91,100 | 91,300 | -200 | -0.2% | 6,437 |
| 2025/03/18 | 90,900 | 91,500 | 90,800 | 91,500 | +500 | +0.5% | 6,314 |
| 2025/03/17 | 91,600 | 91,600 | 90,700 | 91,000 | -300 | -0.3% | 4,970 |
| 2025/03/14 | 90,700 | 91,700 | 90,700 | 91,300 | +500 | +0.6% | 9,378 |
| 2025/03/13 | 89,000 | 91,300 | 88,900 | 90,800 | +1,800 | +2% | 12,501 |
| 2025/03/12 | 88,100 | 89,300 | 88,000 | 89,000 | +800 | +0.9% | 7,132 |
| 2025/03/11 | 88,000 | 88,600 | 87,800 | 88,200 | +200 | +0.2% | 7,400 |
| 2025/03/10 | 88,100 | 88,600 | 88,000 | 88,000 | -100 | -0.1% | 3,857 |
| 2025/03/07 | 88,400 | 88,700 | 88,000 | 88,100 | -400 | -0.5% | 7,168 |
| 2025/03/06 | 88,500 | 88,800 | 88,400 | 88,500 | ±0 | ±0% | 5,707 |
| 2025/03/05 | 89,000 | 89,200 | 88,500 | 88,500 | -400 | -0.4% | 7,694 |
| 2025/03/04 | 89,500 | 89,900 | 88,900 | 88,900 | -700 | -0.8% | 7,145 |
| 2025/03/03 | 89,600 | 90,200 | 89,200 | 89,600 | +800 | +0.9% | 5,423 |
| 2025/02/28 | 90,000 | 90,900 | 88,800 | 88,800 | -1,500 | -1.7% | 13,525 |
| 2025/02/27 | 89,600 | 90,300 | 89,200 | 90,300 | +700 | +0.8% | 9,086 |
| 2025/02/26 | 89,100 | 89,600 | 88,700 | 89,600 | +800 | +0.9% | 11,466 |
| 2025/02/25 | 88,600 | 89,200 | 88,300 | 88,800 | +100 | +0.1% | 9,031 |
| 2025/02/21 | 88,200 | 88,900 | 88,100 | 88,700 | +400 | +0.5% | 4,543 |
| 2025/02/20 | 88,300 | 88,600 | 88,100 | 88,300 | ±0 | ±0% | 5,358 |
| 2025/02/19 | 88,600 | 89,200 | 88,300 | 88,300 | -400 | -0.5% | 7,781 |
| 2025/02/18 | 88,600 | 88,800 | 88,300 | 88,700 | +100 | +0.1% | 4,281 |
1～
50
件表示中 / 3691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
