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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 100,200 | 100,300 | 99,200 | 99,200 | -1,300 | -1.3% | 6,724 |
| 2019/09/13 | 99,900 | 100,500 | 99,000 | 100,500 | +1,200 | +1.2% | 9,275 |
| 2019/09/12 | 99,900 | 100,200 | 98,900 | 99,300 | -300 | -0.3% | 7,057 |
| 2019/09/11 | 100,800 | 101,000 | 98,400 | 99,600 | -1,700 | -1.7% | 13,555 |
| 2019/09/10 | 101,700 | 102,600 | 101,300 | 101,300 | ±0 | ±0% | 7,516 |
| 2019/09/09 | 100,600 | 101,600 | 100,400 | 101,300 | +700 | +0.7% | 6,881 |
| 2019/09/06 | 100,700 | 101,000 | 100,200 | 100,600 | +100 | +0.1% | 6,757 |
| 2019/09/05 | 99,800 | 101,000 | 99,700 | 100,500 | +600 | +0.6% | 5,967 |
| 2019/09/04 | 98,900 | 100,400 | 98,700 | 99,900 | +700 | +0.7% | 8,039 |
| 2019/09/03 | 98,700 | 99,600 | 98,000 | 99,200 | +400 | +0.4% | 5,929 |
| 2019/09/02 | 98,000 | 99,100 | 98,000 | 98,800 | +500 | +0.5% | 5,677 |
| 2019/08/30 | 98,600 | 98,800 | 97,700 | 98,300 | -100 | -0.1% | 7,839 |
| 2019/08/29 | 97,900 | 99,700 | 97,800 | 98,400 | +600 | +0.6% | 11,122 |
| 2019/08/28 | 97,100 | 97,800 | 96,600 | 97,800 | +800 | +0.8% | 5,484 |
| 2019/08/27 | 97,600 | 97,600 | 96,800 | 97,000 | -700 | -0.7% | 5,799 |
| 2019/08/26 | 97,800 | 98,200 | 97,500 | 97,700 | -600 | -0.6% | 4,314 |
| 2019/08/23 | 98,100 | 98,700 | 97,400 | 98,300 | +600 | +0.6% | 7,656 |
| 2019/08/22 | 97,000 | 97,900 | 96,700 | 97,700 | +1,400 | +1.5% | 5,035 |
| 2019/08/21 | 96,500 | 97,000 | 96,000 | 96,300 | -100 | -0.1% | 4,983 |
| 2019/08/20 | 95,700 | 96,400 | 95,600 | 96,400 | +800 | +0.8% | 4,082 |
| 2019/08/19 | 95,400 | 96,000 | 95,400 | 95,600 | +100 | +0.1% | 4,614 |
| 2019/08/16 | 94,200 | 95,800 | 94,100 | 95,500 | +1,100 | +1.2% | 7,927 |
| 2019/08/15 | 93,700 | 94,700 | 93,700 | 94,400 | +500 | +0.5% | 5,996 |
| 2019/08/14 | 93,700 | 94,000 | 93,500 | 93,900 | +700 | +0.8% | 3,564 |
| 2019/08/13 | 93,500 | 93,700 | 92,800 | 93,200 | -300 | -0.3% | 4,923 |
| 2019/08/09 | 92,600 | 93,800 | 92,300 | 93,500 | +900 | +1% | 7,157 |
| 2019/08/08 | 92,100 | 93,100 | 92,100 | 92,600 | +600 | +0.7% | 8,685 |
| 2019/08/07 | 92,000 | 93,000 | 91,900 | 92,000 | +300 | +0.3% | 6,926 |
| 2019/08/06 | 91,400 | 91,900 | 90,800 | 91,700 | +400 | +0.4% | 10,554 |
| 2019/08/05 | 90,900 | 91,500 | 90,500 | 91,300 | +800 | +0.9% | 4,500 |
| 2019/08/02 | 90,400 | 90,500 | 89,900 | 90,500 | -100 | -0.1% | 6,505 |
| 2019/08/01 | 91,000 | 91,300 | 90,200 | 90,600 | -800 | -0.9% | 4,821 |
| 2019/07/31 | 89,700 | 91,700 | 89,700 | 91,400 | +1,700 | +1.9% | 9,306 |
| 2019/07/30 | 90,000 | 90,500 | 89,600 | 89,700 | ±0 | ±0% | 5,891 |
| 2019/07/29 | 90,100 | 90,800 | 89,700 | 89,700 | -300 | -0.3% | 8,733 |
| 2019/07/26 | 89,200 | 90,100 | 89,100 | 90,000 | +700 | +0.8% | 4,817 |
| 2019/07/25 | 88,800 | 89,900 | 88,700 | 89,300 | +300 | +0.3% | 5,764 |
| 2019/07/24 | 89,000 | 89,300 | 88,700 | 89,000 | +200 | +0.2% | 5,737 |
| 2019/07/23 | 89,400 | 89,400 | 88,600 | 88,800 | -700 | -0.8% | 5,741 |
| 2019/07/22 | 89,100 | 89,700 | 88,900 | 89,500 | +800 | +0.9% | 7,349 |
| 2019/07/19 | 88,500 | 89,000 | 88,400 | 88,700 | +300 | +0.3% | 4,602 |
| 2019/07/18 | 89,000 | 89,400 | 88,300 | 88,400 | +200 | +0.2% | 7,131 |
| 2019/07/17 | 88,200 | 88,900 | 88,000 | 88,200 | +300 | +0.3% | 10,874 |
| 2019/07/16 | 86,700 | 88,400 | 86,700 | 87,900 | +1,000 | +1.2% | 9,021 |
| 2019/07/12 | 86,900 | 87,300 | 86,800 | 86,900 | +100 | +0.1% | 7,336 |
| 2019/07/11 | 86,400 | 86,800 | 86,200 | 86,800 | +600 | +0.7% | 5,835 |
| 2019/07/10 | 86,400 | 86,500 | 86,100 | 86,200 | ±0 | ±0% | 3,082 |
| 2019/07/09 | 86,300 | 86,500 | 85,700 | 86,200 | ±0 | ±0% | 5,249 |
| 2019/07/08 | 86,900 | 87,200 | 86,000 | 86,200 | -600 | -0.7% | 6,039 |
| 2019/07/05 | 86,900 | 87,300 | 86,700 | 86,800 | +100 | +0.1% | 5,876 |
1451～
1500
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
