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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 89,600 | 91,400 | 89,100 | 89,500 | -1,000 | -1.1% | 5,189 |
| 2020/04/30 | 90,900 | 91,200 | 89,300 | 90,500 | +600 | +0.7% | 9,174 |
| 2020/04/28 | 90,000 | 90,700 | 89,200 | 89,900 | +500 | +0.6% | 6,784 |
| 2020/04/27 | 87,800 | 89,600 | 86,700 | 89,400 | +1,000 | +1.1% | 9,551 |
| 2020/04/24 | 89,800 | 90,000 | 88,200 | 88,400 | -900 | -1% | 7,208 |
| 2020/04/23 | 87,000 | 89,900 | 86,500 | 89,300 | +2,600 | +3% | 8,075 |
| 2020/04/22 | 88,100 | 89,000 | 86,600 | 86,700 | -1,000 | -1.1% | 8,217 |
| 2020/04/21 | 90,400 | 91,400 | 86,500 | 87,700 | -2,700 | -3% | 9,863 |
| 2020/04/20 | 89,900 | 90,800 | 88,600 | 90,400 | +300 | +0.3% | 7,298 |
| 2020/04/17 | 91,800 | 91,800 | 88,700 | 90,100 | +800 | +0.9% | 12,508 |
| 2020/04/16 | 87,700 | 90,500 | 86,600 | 89,300 | +1,100 | +1.2% | 12,260 |
| 2020/04/15 | 90,000 | 90,700 | 87,000 | 88,200 | -500 | -0.6% | 9,433 |
| 2020/04/14 | 88,400 | 90,500 | 87,900 | 88,700 | -400 | -0.4% | 10,488 |
| 2020/04/13 | 89,200 | 91,300 | 87,900 | 89,100 | -200 | -0.2% | 11,543 |
| 2020/04/10 | 90,900 | 90,900 | 87,500 | 89,300 | -400 | -0.4% | 10,277 |
| 2020/04/09 | 91,900 | 92,200 | 87,500 | 89,700 | -700 | -0.8% | 10,624 |
| 2020/04/08 | 89,100 | 91,600 | 84,800 | 90,400 | +2,800 | +3.2% | 12,730 |
| 2020/04/07 | 88,000 | 91,800 | 85,000 | 87,600 | +2,600 | +3.1% | 15,007 |
| 2020/04/06 | 84,600 | 88,500 | 83,700 | 85,000 | +600 | +0.7% | 9,360 |
| 2020/04/03 | 84,500 | 87,600 | 82,300 | 84,400 | -1,000 | -1.2% | 14,382 |
| 2020/04/02 | 81,600 | 85,400 | 80,400 | 85,400 | +2,300 | +2.8% | 13,209 |
| 2020/04/01 | 90,800 | 90,800 | 82,000 | 83,100 | -8,000 | -8.8% | 17,615 |
| 2020/03/31 | 84,500 | 91,100 | 80,400 | 91,100 | +3,600 | +4.1% | 21,705 |
| 2020/03/30 | 79,000 | 87,700 | 78,000 | 87,500 | +6,500 | +8% | 19,674 |
| 2020/03/27 | 91,000 | 91,000 | 81,000 | 81,000 | -8,500 | -9.5% | 23,259 |
| 2020/03/26 | 91,000 | 96,800 | 88,000 | 89,500 | -1,500 | -1.6% | 19,215 |
| 2020/03/25 | 93,900 | 93,900 | 87,100 | 91,000 | +3,100 | +3.5% | 17,556 |
| 2020/03/24 | 81,100 | 93,100 | 77,200 | 87,900 | +9,800 | +12.5% | 26,598 |
| 2020/03/23 | 75,000 | 78,100 | 74,500 | 78,100 | +10,000 | +14.7% | 15,829 |
| 2020/03/19 | 75,400 | 78,700 | 67,400 | 68,100 | -8,800 | -11.4% | 23,898 |
| 2020/03/18 | 83,300 | 86,800 | 76,800 | 76,900 | -4,900 | -6% | 16,602 |
| 2020/03/17 | 78,000 | 84,600 | 76,200 | 81,800 | -500 | -0.6% | 19,619 |
| 2020/03/16 | 82,300 | 86,800 | 78,200 | 82,300 | +1,500 | +1.9% | 16,731 |
| 2020/03/13 | 87,200 | 87,900 | 76,200 | 80,800 | -10,400 | -11.4% | 24,395 |
| 2020/03/12 | 93,000 | 94,500 | 90,400 | 91,200 | -4,800 | -5% | 14,833 |
| 2020/03/11 | 97,000 | 99,900 | 95,900 | 96,000 | -400 | -0.4% | 12,192 |
| 2020/03/10 | 93,000 | 96,400 | 90,000 | 96,400 | +400 | +0.4% | 19,252 |
| 2020/03/09 | 99,700 | 100,600 | 95,700 | 96,000 | -5,800 | -5.7% | 12,412 |
| 2020/03/06 | 104,800 | 105,000 | 101,800 | 101,800 | -3,200 | -3% | 8,839 |
| 2020/03/05 | 102,800 | 105,100 | 101,100 | 105,000 | +4,300 | +4.3% | 8,545 |
| 2020/03/04 | 99,200 | 102,600 | 98,000 | 100,700 | +1,000 | +1% | 9,020 |
| 2020/03/03 | 100,500 | 102,200 | 99,600 | 99,700 | +2,200 | +2.3% | 9,974 |
| 2020/03/02 | 96,700 | 99,000 | 95,500 | 97,500 | -100 | -0.1% | 9,014 |
| 2020/02/28 | 101,200 | 103,600 | 97,100 | 97,600 | -7,800 | -7.4% | 15,495 |
| 2020/02/27 | 105,900 | 108,000 | 104,900 | 105,400 | -1,500 | -1.4% | 9,458 |
| 2020/02/26 | 109,600 | 109,600 | 106,600 | 106,900 | -2,900 | -2.6% | 11,862 |
| 2020/02/25 | 109,600 | 110,300 | 108,400 | 109,800 | ±0 | ±0% | 7,433 |
| 2020/02/21 | 109,800 | 110,100 | 109,500 | 109,800 | +100 | +0.1% | 5,044 |
| 2020/02/20 | 109,100 | 109,800 | 108,500 | 109,700 | +700 | +0.6% | 4,245 |
| 2020/02/19 | 108,600 | 109,200 | 108,400 | 109,000 | +500 | +0.5% | 4,030 |
1301～
1350
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
