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 |
|---|---|---|---|---|---|---|---|
| 2021/01/13 | 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 |
| 2020/12/11 | 92,500 | 92,900 | 92,100 | 92,600 | +100 | +0.1% | 8,248 |
| 2020/12/10 | 92,200 | 92,900 | 91,700 | 92,500 | -100 | -0.1% | 7,630 |
| 2020/12/09 | 92,200 | 92,900 | 91,600 | 92,600 | +700 | +0.8% | 5,807 |
| 2020/12/08 | 92,100 | 92,700 | 91,000 | 91,900 | -200 | -0.2% | 7,677 |
| 2020/12/07 | 91,000 | 95,700 | 91,000 | 92,100 | +1,900 | +2.1% | 30,052 |
| 2020/12/04 | 90,700 | 92,100 | 90,200 | 90,200 | -700 | -0.8% | 34,002 |
| 2020/12/03 | 91,000 | 91,700 | 90,700 | 90,900 | ±0 | ±0% | 8,885 |
| 2020/12/02 | 91,500 | 91,900 | 90,300 | 90,900 | -1,100 | -1.2% | 9,679 |
| 2020/12/01 | 89,800 | 92,400 | 89,600 | 92,000 | +2,300 | +2.6% | 21,352 |
| 2020/11/30 | 90,800 | 91,100 | 89,500 | 89,700 | -700 | -0.8% | 22,287 |
| 2020/11/27 | 90,300 | 90,500 | 88,700 | 90,400 | -800 | -0.9% | 9,445 |
| 2020/11/26 | 90,500 | 91,200 | 90,000 | 91,200 | +1,200 | +1.3% | 6,327 |
| 2020/11/25 | 89,600 | 90,100 | 88,800 | 90,000 | +600 | +0.7% | 9,440 |
| 2020/11/24 | 90,100 | 92,000 | 89,200 | 89,400 | -700 | -0.8% | 22,305 |
| 2020/11/20 | 94,800 | 95,000 | 87,400 | 90,100 | -6,200 | -6.4% | 25,728 |
| 2020/11/19 | 95,000 | 96,900 | 94,600 | 96,300 | +800 | +0.8% | 10,533 |
| 2020/11/18 | 96,400 | 96,600 | 95,100 | 95,500 | -1,500 | -1.5% | 9,521 |
| 2020/11/17 | 98,000 | 98,000 | 95,700 | 97,000 | -1,200 | -1.2% | 4,237 |
| 2020/11/16 | 99,000 | 99,100 | 98,200 | 98,200 | -600 | -0.6% | 4,113 |
| 2020/11/13 | 100,500 | 100,500 | 98,400 | 98,800 | -1,200 | -1.2% | 4,824 |
| 2020/11/12 | 100,000 | 100,600 | 99,400 | 100,000 | -400 | -0.4% | 4,811 |
| 2020/11/11 | 100,800 | 101,100 | 99,300 | 100,400 | -300 | -0.3% | 7,306 |
| 2020/11/10 | 102,300 | 102,500 | 99,600 | 100,700 | -1,900 | -1.9% | 6,728 |
| 2020/11/09 | 102,700 | 103,200 | 102,000 | 102,600 | +100 | +0.1% | 4,177 |
| 2020/11/06 | 101,900 | 102,800 | 100,700 | 102,500 | -1,300 | -1.3% | 6,564 |
| 2020/11/05 | 102,400 | 103,800 | 102,100 | 103,800 | +1,400 | +1.4% | 6,194 |
| 2020/11/04 | 103,000 | 103,500 | 100,800 | 102,400 | +1,800 | +1.8% | 5,562 |
| 2020/11/02 | 102,400 | 103,500 | 100,300 | 100,600 | -1,500 | -1.5% | 5,659 |
| 2020/10/30 | 102,000 | 102,800 | 101,000 | 102,100 | +800 | +0.8% | 7,972 |
| 2020/10/29 | 100,700 | 101,600 | 98,800 | 101,300 | +600 | +0.6% | 5,784 |
1101～
1150
件表示中 / 3739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
