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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 104,500 | 105,600 | 102,700 | 104,000 | -1,400 | -1.3% | 9,714 |
| 2021/02/25 | 104,600 | 105,500 | 102,500 | 105,400 | +1,200 | +1.2% | 6,644 |
| 2021/02/24 | 101,700 | 104,400 | 101,500 | 104,200 | +2,800 | +2.8% | 7,974 |
| 2021/02/22 | 100,500 | 102,400 | 100,300 | 101,400 | +1,400 | +1.4% | 8,311 |
| 2021/02/19 | 98,700 | 100,000 | 98,200 | 100,000 | +1,800 | +1.8% | 6,379 |
| 2021/02/18 | 98,500 | 98,900 | 97,600 | 98,200 | -700 | -0.7% | 8,873 |
| 2021/02/17 | 101,400 | 102,300 | 98,300 | 98,900 | -2,600 | -2.6% | 15,305 |
| 2021/02/16 | 100,000 | 101,800 | 100,000 | 101,500 | +1,200 | +1.2% | 12,656 |
| 2021/02/15 | 99,700 | 100,500 | 99,600 | 100,300 | +100 | +0.1% | 6,567 |
| 2021/02/12 | 98,600 | 100,300 | 98,600 | 100,200 | +1,800 | +1.8% | 8,378 |
| 2021/02/10 | 99,100 | 99,300 | 98,100 | 98,400 | -500 | -0.5% | 7,866 |
| 2021/02/09 | 100,100 | 100,400 | 98,600 | 98,900 | -1,200 | -1.2% | 7,825 |
| 2021/02/08 | 99,800 | 100,100 | 99,400 | 100,100 | +200 | +0.2% | 4,992 |
| 2021/02/05 | 99,100 | 100,300 | 99,100 | 99,900 | ±0 | ±0% | 4,191 |
| 2021/02/04 | 98,500 | 99,900 | 98,200 | 99,900 | +1,200 | +1.2% | 4,432 |
| 2021/02/03 | 98,000 | 99,200 | 97,700 | 98,700 | +200 | +0.2% | 5,441 |
| 2021/02/02 | 99,900 | 100,400 | 98,400 | 98,500 | -1,700 | -1.7% | 7,211 |
| 2021/02/01 | 100,200 | 100,800 | 99,900 | 100,200 | -200 | -0.2% | 4,880 |
| 2021/01/29 | 100,500 | 101,400 | 99,500 | 100,400 | -100 | -0.1% | 6,467 |
| 2021/01/28 | 98,700 | 100,900 | 98,400 | 100,500 | +1,800 | +1.8% | 5,410 |
| 2021/01/27 | 98,300 | 99,200 | 98,200 | 98,700 | +500 | +0.5% | 3,800 |
| 2021/01/26 | 98,100 | 98,800 | 97,800 | 98,200 | +1,100 | +1.1% | 3,382 |
| 2021/01/25 | 97,500 | 98,100 | 97,000 | 97,100 | ±0 | ±0% | 3,315 |
| 2021/01/22 | 96,700 | 97,400 | 96,400 | 97,100 | +300 | +0.3% | 3,345 |
| 2021/01/21 | 97,100 | 98,000 | 96,800 | 96,800 | +400 | +0.4% | 3,176 |
| 2021/01/20 | 96,400 | 97,000 | 96,000 | 96,400 | -400 | -0.4% | 5,598 |
| 2021/01/19 | 96,200 | 97,000 | 95,100 | 96,800 | +800 | +0.8% | 6,068 |
| 2021/01/18 | 95,100 | 96,300 | 95,100 | 96,000 | +900 | +0.9% | 3,096 |
| 2021/01/15 | 94,300 | 95,900 | 94,300 | 95,100 | +800 | +0.8% | 5,619 |
| 2021/01/14 | 94,000 | 95,200 | 93,600 | 94,300 | +300 | +0.3% | 7,552 |
| 2021/01/13 | 94,800 | 95,200 | 94,000 | 94,000 | -1,100 | -1.2% | 6,046 |
| 2021/01/12 | 96,200 | 96,500 | 94,600 | 95,100 | -800 | -0.8% | 3,854 |
| 2021/01/08 | 96,300 | 96,300 | 95,600 | 95,900 | -400 | -0.4% | 4,563 |
| 2021/01/07 | 96,600 | 97,100 | 95,300 | 96,300 | +1,200 | +1.3% | 6,227 |
| 2021/01/06 | 95,900 | 97,400 | 95,100 | 95,100 | -300 | -0.3% | 6,697 |
| 2021/01/05 | 95,000 | 96,200 | 94,700 | 95,400 | -100 | -0.1% | 4,613 |
| 2021/01/04 | 96,500 | 96,900 | 95,000 | 95,500 | -200 | -0.2% | 5,331 |
| 2020/12/30 | 95,000 | 96,000 | 95,000 | 95,700 | -200 | -0.2% | 8,333 |
| 2020/12/29 | 94,000 | 95,900 | 93,700 | 95,900 | +1,300 | +1.4% | 6,622 |
| 2020/12/28 | 94,400 | 94,900 | 93,700 | 94,600 | +200 | +0.2% | 4,337 |
| 2020/12/25 | 93,600 | 95,100 | 93,400 | 94,400 | +800 | +0.9% | 4,821 |
| 2020/12/24 | 93,600 | 94,300 | 92,600 | 93,600 | -100 | -0.1% | 4,503 |
| 2020/12/23 | 93,300 | 94,300 | 92,400 | 93,700 | +400 | +0.4% | 5,246 |
| 2020/12/22 | 92,300 | 93,300 | 91,900 | 93,300 | +900 | +1% | 3,596 |
| 2020/12/21 | 93,500 | 93,700 | 92,000 | 92,400 | -1,100 | -1.2% | 5,445 |
| 2020/12/18 | 94,100 | 94,500 | 92,500 | 93,500 | -600 | -0.6% | 19,975 |
| 2020/12/17 | 93,000 | 94,400 | 92,700 | 94,100 | +1,800 | +2% | 6,283 |
| 2020/12/16 | 91,300 | 92,500 | 90,700 | 92,300 | +1,000 | +1.1% | 5,832 |
| 2020/12/15 | 91,500 | 91,900 | 91,000 | 91,300 | -700 | -0.8% | 5,753 |
| 2020/12/14 | 92,600 | 92,800 | 91,600 | 92,000 | -600 | -0.6% | 4,477 |
1101～
1150
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
