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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 90,900 | 91,500 | 90,800 | 91,500 | +500 | +0.5% | 6,314 |
| 2025/03/17 | 91,600 | 91,600 | 90,700 | 91,000 | -300 | -0.3% | 4,970 |
| 2025/03/14 | 90,700 | 91,700 | 90,700 | 91,300 | +500 | +0.6% | 9,378 |
| 2025/03/13 | 89,000 | 91,300 | 88,900 | 90,800 | +1,800 | +2% | 12,501 |
| 2025/03/12 | 88,100 | 89,300 | 88,000 | 89,000 | +800 | +0.9% | 7,132 |
| 2025/03/11 | 88,000 | 88,600 | 87,800 | 88,200 | +200 | +0.2% | 7,400 |
| 2025/03/10 | 88,100 | 88,600 | 88,000 | 88,000 | -100 | -0.1% | 3,857 |
| 2025/03/07 | 88,400 | 88,700 | 88,000 | 88,100 | -400 | -0.5% | 7,168 |
| 2025/03/06 | 88,500 | 88,800 | 88,400 | 88,500 | ±0 | ±0% | 5,707 |
| 2025/03/05 | 89,000 | 89,200 | 88,500 | 88,500 | -400 | -0.4% | 7,694 |
| 2025/03/04 | 89,500 | 89,900 | 88,900 | 88,900 | -700 | -0.8% | 7,145 |
| 2025/03/03 | 89,600 | 90,200 | 89,200 | 89,600 | +800 | +0.9% | 5,423 |
| 2025/02/28 | 90,000 | 90,900 | 88,800 | 88,800 | -1,500 | -1.7% | 13,525 |
| 2025/02/27 | 89,600 | 90,300 | 89,200 | 90,300 | +700 | +0.8% | 9,086 |
| 2025/02/26 | 89,100 | 89,600 | 88,700 | 89,600 | +800 | +0.9% | 11,466 |
| 2025/02/25 | 88,600 | 89,200 | 88,300 | 88,800 | +100 | +0.1% | 9,031 |
| 2025/02/21 | 88,200 | 88,900 | 88,100 | 88,700 | +400 | +0.5% | 4,543 |
| 2025/02/20 | 88,300 | 88,600 | 88,100 | 88,300 | ±0 | ±0% | 5,358 |
| 2025/02/19 | 88,600 | 89,200 | 88,300 | 88,300 | -400 | -0.5% | 7,781 |
| 2025/02/18 | 88,600 | 88,800 | 88,300 | 88,700 | +100 | +0.1% | 4,281 |
| 2025/02/17 | 88,600 | 88,800 | 88,100 | 88,600 | +400 | +0.5% | 4,179 |
| 2025/02/14 | 88,100 | 88,600 | 88,000 | 88,200 | ±0 | ±0% | 4,410 |
| 2025/02/13 | 87,700 | 88,200 | 87,400 | 88,200 | +900 | +1% | 4,054 |
| 2025/02/12 | 87,700 | 88,100 | 87,100 | 87,300 | -400 | -0.5% | 3,318 |
| 2025/02/10 | 88,100 | 88,200 | 87,300 | 87,700 | -300 | -0.3% | 5,350 |
| 2025/02/07 | 88,700 | 88,700 | 88,000 | 88,000 | -700 | -0.8% | 6,170 |
| 2025/02/06 | 88,900 | 89,400 | 88,700 | 88,700 | -200 | -0.2% | 4,468 |
| 2025/02/05 | 89,100 | 89,100 | 88,600 | 88,900 | -400 | -0.4% | 5,670 |
| 2025/02/04 | 89,500 | 89,800 | 88,800 | 89,300 | ±0 | ±0% | 6,089 |
| 2025/02/03 | 89,800 | 90,000 | 89,300 | 89,300 | -100 | -0.1% | 8,188 |
| 2025/01/31 | 89,900 | 90,000 | 89,400 | 89,400 | ±0 | ±0% | 8,661 |
| 2025/01/30 | 90,000 | 90,000 | 89,400 | 89,400 | -400 | -0.4% | 4,889 |
| 2025/01/29 | 89,400 | 90,100 | 89,300 | 89,800 | +500 | +0.6% | 6,555 |
| 2025/01/28 | 88,900 | 89,900 | 88,500 | 89,300 | +400 | +0.4% | 8,638 |
| 2025/01/27 | 87,400 | 89,000 | 87,400 | 88,900 | +1,500 | +1.7% | 8,992 |
| 2025/01/24 | 86,900 | 88,200 | 86,900 | 87,400 | +200 | +0.2% | 7,764 |
| 2025/01/23 | 87,100 | 87,400 | 86,600 | 87,200 | +100 | +0.1% | 5,248 |
| 2025/01/22 | 87,700 | 87,800 | 87,100 | 87,100 | -300 | -0.3% | 4,676 |
| 2025/01/21 | 88,100 | 88,300 | 87,400 | 87,400 | -600 | -0.7% | 2,765 |
| 2025/01/20 | 88,700 | 88,700 | 87,800 | 88,000 | -300 | -0.3% | 3,728 |
| 2025/01/17 | 88,000 | 88,600 | 88,000 | 88,300 | ±0 | ±0% | 4,141 |
| 2025/01/16 | 88,000 | 88,500 | 88,000 | 88,300 | +300 | +0.3% | 3,812 |
| 2025/01/15 | 87,600 | 88,000 | 87,400 | 88,000 | +200 | +0.2% | 5,332 |
| 2025/01/14 | 88,500 | 88,800 | 87,800 | 87,800 | -800 | -0.9% | 5,403 |
| 2025/01/10 | 89,000 | 89,000 | 88,300 | 88,600 | -500 | -0.6% | 5,176 |
| 2025/01/09 | 89,600 | 89,700 | 88,800 | 89,100 | -500 | -0.6% | 4,921 |
| 2025/01/08 | 90,100 | 90,200 | 89,600 | 89,600 | +100 | +0.1% | 4,607 |
| 2025/01/07 | 90,200 | 90,500 | 89,500 | 89,500 | -600 | -0.7% | 6,313 |
| 2025/01/06 | 90,000 | 90,800 | 89,800 | 90,100 | +1,000 | +1.1% | 6,619 |
| 2024/12/30 | 89,400 | 89,900 | 89,100 | 89,100 | -300 | -0.3% | 6,898 |
101～
150
件表示中 / 3761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
