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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 101,900 | 103,100 | 101,900 | 102,700 | +1,200 | +1.2% | 5,722 |
| 2024/02/22 | 101,000 | 101,800 | 99,900 | 101,500 | +200 | +0.2% | 7,900 |
| 2024/02/21 | 101,800 | 101,900 | 100,300 | 101,300 | -100 | -0.1% | 5,178 |
| 2024/02/20 | 101,400 | 102,100 | 101,200 | 101,400 | ±0 | ±0% | 4,891 |
| 2024/02/19 | 102,000 | 102,200 | 100,100 | 101,400 | -400 | -0.4% | 4,286 |
| 2024/02/16 | 102,500 | 102,800 | 101,400 | 101,800 | -700 | -0.7% | 5,798 |
| 2024/02/15 | 103,500 | 103,800 | 102,000 | 102,500 | -1,000 | -1% | 4,000 |
| 2024/02/14 | 104,000 | 104,300 | 103,000 | 103,500 | -500 | -0.5% | 5,405 |
| 2024/02/13 | 104,000 | 104,400 | 103,500 | 104,000 | +100 | +0.1% | 2,605 |
| 2024/02/09 | 106,800 | 106,800 | 103,400 | 103,900 | -1,800 | -1.7% | 5,027 |
| 2024/02/08 | 106,500 | 107,000 | 105,700 | 105,700 | +100 | +0.1% | 4,148 |
| 2024/02/07 | 106,700 | 107,000 | 105,600 | 105,600 | -800 | -0.8% | 4,564 |
| 2024/02/06 | 105,600 | 107,000 | 105,400 | 106,400 | +300 | +0.3% | 4,798 |
| 2024/02/05 | 106,300 | 107,500 | 105,900 | 106,100 | -200 | -0.2% | 4,777 |
| 2024/02/02 | 105,700 | 106,500 | 105,300 | 106,300 | +1,600 | +1.5% | 6,347 |
| 2024/02/01 | 105,800 | 105,900 | 104,400 | 104,700 | -1,400 | -1.3% | 7,580 |
| 2024/01/31 | 105,500 | 106,200 | 105,500 | 106,100 | +100 | +0.1% | 5,331 |
| 2024/01/30 | 106,800 | 107,000 | 106,000 | 106,000 | -600 | -0.6% | 3,738 |
| 2024/01/29 | 106,500 | 107,100 | 106,100 | 106,600 | -100 | -0.1% | 2,666 |
| 2024/01/26 | 106,800 | 106,900 | 106,300 | 106,700 | +100 | +0.1% | 3,044 |
| 2024/01/25 | 106,000 | 106,800 | 105,600 | 106,600 | +100 | +0.1% | 3,440 |
| 2024/01/24 | 106,900 | 107,200 | 106,400 | 106,500 | +300 | +0.3% | 3,052 |
| 2024/01/23 | 107,100 | 107,300 | 106,200 | 106,200 | -1,000 | -0.9% | 3,034 |
| 2024/01/22 | 105,600 | 107,200 | 105,600 | 107,200 | +1,700 | +1.6% | 2,975 |
| 2024/01/19 | 105,100 | 105,500 | 104,700 | 105,500 | +900 | +0.9% | 2,009 |
| 2024/01/18 | 105,500 | 105,500 | 104,500 | 104,600 | -600 | -0.6% | 3,296 |
| 2024/01/17 | 105,000 | 105,600 | 104,900 | 105,200 | +400 | +0.4% | 3,453 |
| 2024/01/16 | 105,600 | 106,300 | 104,700 | 104,800 | -1,100 | -1% | 2,941 |
| 2024/01/15 | 105,100 | 106,200 | 105,100 | 105,900 | +600 | +0.6% | 2,424 |
| 2024/01/12 | 104,700 | 105,800 | 104,700 | 105,300 | +800 | +0.8% | 3,662 |
| 2024/01/11 | 104,400 | 105,300 | 104,200 | 104,500 | +400 | +0.4% | 2,784 |
| 2024/01/10 | 104,000 | 105,500 | 104,000 | 104,100 | -200 | -0.2% | 3,884 |
| 2024/01/09 | 104,600 | 104,900 | 104,100 | 104,300 | -200 | -0.2% | 2,684 |
| 2024/01/05 | 104,000 | 105,200 | 103,800 | 104,500 | +1,300 | +1.3% | 7,242 |
| 2024/01/04 | 104,900 | 104,900 | 103,200 | 103,200 | -1,100 | -1.1% | 3,614 |
| 2023/12/29 | 104,200 | 104,600 | 103,800 | 104,300 | +500 | +0.5% | 3,115 |
| 2023/12/28 | 105,000 | 105,000 | 103,100 | 103,800 | -200 | -0.2% | 6,174 |
| 2023/12/27 | 103,500 | 104,100 | 102,900 | 104,000 | +1,300 | +1.3% | 5,278 |
| 2023/12/26 | 103,200 | 103,300 | 102,100 | 102,700 | -300 | -0.3% | 4,671 |
| 2023/12/25 | 103,800 | 104,100 | 102,200 | 103,000 | -1,100 | -1.1% | 3,435 |
| 2023/12/22 | 103,900 | 104,400 | 103,200 | 104,100 | +200 | +0.2% | 3,568 |
| 2023/12/21 | 105,100 | 105,200 | 103,400 | 103,900 | -1,400 | -1.3% | 3,641 |
| 2023/12/20 | 104,500 | 105,600 | 104,100 | 105,300 | +400 | +0.4% | 4,086 |
| 2023/12/19 | 105,800 | 105,900 | 104,200 | 104,900 | -900 | -0.9% | 6,174 |
| 2023/12/18 | 105,000 | 106,000 | 104,900 | 105,800 | -4,400 | -4% | 9,866 |
| 2023/12/15 | 104,400 | 110,200 | 103,700 | 110,200 | +6,000 | +5.8% | 22,862 |
| 2023/12/14 | 105,300 | 105,800 | 104,200 | 104,200 | -1,100 | -1% | 3,530 |
| 2023/12/13 | 105,700 | 105,800 | 105,200 | 105,300 | -200 | -0.2% | 3,220 |
| 2023/12/12 | 106,100 | 106,200 | 105,200 | 105,500 | -1,100 | -1% | 2,509 |
| 2023/12/11 | 107,000 | 107,000 | 105,700 | 106,600 | +100 | +0.1% | 2,880 |
51～
100
件表示中 / 3452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
