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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 126,600 | 126,600 | 124,100 | 124,800 | -1,800 | -1.4% | 4,377 |
| 2022/08/01 | 125,800 | 126,600 | 125,100 | 126,600 | +800 | +0.6% | 4,538 |
| 2022/07/29 | 122,700 | 125,800 | 122,400 | 125,800 | +2,700 | +2.2% | 9,499 |
| 2022/07/28 | 122,400 | 123,100 | 122,200 | 123,100 | +400 | +0.3% | 2,204 |
| 2022/07/27 | 122,300 | 123,400 | 122,200 | 122,700 | +300 | +0.2% | 4,377 |
| 2022/07/26 | 122,900 | 123,100 | 121,500 | 122,400 | -500 | -0.4% | 4,082 |
| 2022/07/25 | 122,600 | 123,400 | 122,000 | 122,900 | +100 | +0.1% | 5,150 |
| 2022/07/22 | 122,100 | 122,800 | 121,900 | 122,800 | +400 | +0.3% | 3,507 |
| 2022/07/21 | 121,900 | 122,400 | 121,200 | 122,400 | +500 | +0.4% | 4,327 |
| 2022/07/20 | 123,400 | 123,400 | 120,400 | 121,900 | -1,100 | -0.9% | 4,916 |
| 2022/07/19 | 121,800 | 123,300 | 121,700 | 123,000 | +1,400 | +1.2% | 4,881 |
| 2022/07/15 | 122,100 | 122,700 | 121,500 | 121,600 | -500 | -0.4% | 4,033 |
| 2022/07/14 | 121,900 | 122,200 | 120,900 | 122,100 | +200 | +0.2% | 2,756 |
| 2022/07/13 | 121,800 | 123,000 | 121,800 | 121,900 | -200 | -0.2% | 3,597 |
| 2022/07/12 | 121,900 | 122,300 | 120,700 | 122,100 | +1,000 | +0.8% | 4,256 |
| 2022/07/11 | 120,700 | 121,900 | 120,700 | 121,100 | +700 | +0.6% | 2,345 |
| 2022/07/08 | 119,400 | 121,000 | 119,400 | 120,400 | -800 | -0.7% | 4,682 |
| 2022/07/07 | 119,100 | 121,500 | 119,100 | 121,200 | +1,800 | +1.5% | 5,353 |
| 2022/07/06 | 120,300 | 120,700 | 119,400 | 119,400 | -1,000 | -0.8% | 6,014 |
| 2022/07/05 | 120,400 | 120,400 | 119,500 | 120,400 | ±0 | ±0% | 4,329 |
| 2022/07/04 | 118,000 | 120,400 | 118,000 | 120,400 | +2,500 | +2.1% | 7,150 |
| 2022/07/01 | 119,300 | 119,300 | 116,800 | 117,900 | -1,100 | -0.9% | 5,139 |
| 2022/06/30 | 117,700 | 119,300 | 117,600 | 119,000 | +1,400 | +1.2% | 6,340 |
| 2022/06/29 | 116,300 | 118,400 | 116,300 | 117,600 | +300 | +0.3% | 5,049 |
| 2022/06/28 | 114,600 | 117,300 | 114,600 | 117,300 | +2,600 | +2.3% | 5,121 |
| 2022/06/27 | 113,500 | 115,300 | 113,400 | 114,700 | +1,200 | +1.1% | 3,109 |
| 2022/06/24 | 113,100 | 113,600 | 112,500 | 113,500 | +100 | +0.1% | 4,148 |
| 2022/06/23 | 113,000 | 114,700 | 112,200 | 113,400 | +600 | +0.5% | 8,094 |
| 2022/06/22 | 113,700 | 114,400 | 112,700 | 112,800 | -400 | -0.4% | 6,362 |
| 2022/06/21 | 113,700 | 114,000 | 112,300 | 113,200 | -300 | -0.3% | 4,718 |
| 2022/06/20 | 114,400 | 115,200 | 112,500 | 113,500 | -1,000 | -0.9% | 4,755 |
| 2022/06/17 | 114,000 | 115,500 | 112,700 | 114,500 | ±0 | ±0% | 9,443 |
| 2022/06/16 | 111,900 | 115,400 | 111,900 | 114,500 | +3,100 | +2.8% | 7,220 |
| 2022/06/15 | 114,100 | 114,900 | 111,300 | 111,400 | -2,700 | -2.4% | 8,994 |
| 2022/06/14 | 116,300 | 116,300 | 113,400 | 114,100 | -2,300 | -2% | 7,551 |
| 2022/06/13 | 116,300 | 117,100 | 115,900 | 116,400 | -200 | -0.2% | 3,653 |
| 2022/06/10 | 117,800 | 118,200 | 116,600 | 116,600 | -1,400 | -1.2% | 3,996 |
| 2022/06/09 | 117,400 | 118,000 | 116,700 | 118,000 | +300 | +0.3% | 3,273 |
| 2022/06/08 | 117,200 | 117,900 | 116,700 | 117,700 | +500 | +0.4% | 3,048 |
| 2022/06/07 | 116,700 | 117,500 | 116,400 | 117,200 | +1,000 | +0.9% | 3,274 |
| 2022/06/06 | 115,500 | 117,000 | 115,500 | 116,200 | +1,000 | +0.9% | 3,910 |
| 2022/06/03 | 115,600 | 116,300 | 114,400 | 115,200 | -700 | -0.6% | 3,800 |
| 2022/06/02 | 114,300 | 116,200 | 114,300 | 115,900 | +700 | +0.6% | 6,253 |
| 2022/06/01 | 115,000 | 116,200 | 114,500 | 115,200 | -2,800 | -2.4% | 5,544 |
| 2022/05/31 | 116,300 | 118,100 | 116,100 | 118,000 | +1,000 | +0.9% | 8,213 |
| 2022/05/30 | 115,700 | 117,000 | 115,000 | 117,000 | +2,200 | +1.9% | 3,824 |
| 2022/05/27 | 114,300 | 115,600 | 113,500 | 114,800 | +400 | +0.3% | 7,230 |
| 2022/05/26 | 114,600 | 115,200 | 114,200 | 114,400 | -500 | -0.4% | 2,862 |
| 2022/05/25 | 113,400 | 115,000 | 113,200 | 114,900 | +1,700 | +1.5% | 4,181 |
| 2022/05/24 | 113,100 | 114,300 | 112,300 | 113,200 | +100 | +0.1% | 3,995 |
751～
800
件表示中 / 3769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
