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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 86,100 | 87,100 | 86,000 | 86,700 | +500 | +0.6% | 8,881 |
| 2019/07/03 | 85,700 | 86,400 | 85,300 | 86,200 | +1,000 | +1.2% | 7,694 |
| 2019/07/02 | 85,000 | 85,400 | 84,800 | 85,200 | +400 | +0.5% | 7,091 |
| 2019/07/01 | 84,100 | 85,200 | 84,000 | 84,800 | +1,000 | +1.2% | 7,556 |
| 2019/06/28 | 83,900 | 84,300 | 83,700 | 83,800 | ±0 | ±0% | 4,094 |
| 2019/06/27 | 83,800 | 84,100 | 83,400 | 83,800 | ±0 | ±0% | 5,188 |
| 2019/06/26 | 84,000 | 84,100 | 83,400 | 83,800 | -100 | -0.1% | 6,545 |
| 2019/06/25 | 83,300 | 84,400 | 83,300 | 83,900 | +600 | +0.7% | 9,096 |
| 2019/06/24 | 83,700 | 83,700 | 83,200 | 83,300 | +200 | +0.2% | 5,541 |
| 2019/06/21 | 84,600 | 84,700 | 83,100 | 83,100 | -1,400 | -1.7% | 8,300 |
| 2019/06/20 | 83,900 | 84,600 | 83,400 | 84,500 | +700 | +0.8% | 4,929 |
| 2019/06/19 | 84,200 | 84,400 | 83,400 | 83,800 | -200 | -0.2% | 6,244 |
| 2019/06/18 | 83,900 | 84,700 | 83,800 | 84,000 | +200 | +0.2% | 7,632 |
| 2019/06/17 | 84,000 | 84,100 | 83,500 | 83,800 | -400 | -0.5% | 6,302 |
| 2019/06/14 | 82,900 | 84,200 | 82,900 | 84,200 | +700 | +0.8% | 9,664 |
| 2019/06/13 | 83,700 | 83,800 | 82,900 | 83,500 | -100 | -0.1% | 10,147 |
| 2019/06/12 | 83,700 | 83,800 | 83,100 | 83,600 | -100 | -0.1% | 5,949 |
| 2019/06/11 | 83,800 | 84,100 | 83,500 | 83,700 | ±0 | ±0% | 5,100 |
| 2019/06/10 | 84,700 | 84,700 | 83,700 | 83,700 | -900 | -1.1% | 4,915 |
| 2019/06/07 | 84,800 | 84,800 | 84,100 | 84,600 | +400 | +0.5% | 3,590 |
| 2019/06/06 | 84,300 | 84,600 | 83,000 | 84,200 | +200 | +0.2% | 8,192 |
| 2019/06/05 | 85,300 | 85,400 | 84,000 | 84,000 | -1,300 | -1.5% | 6,023 |
| 2019/06/04 | 86,000 | 86,300 | 84,300 | 85,300 | -500 | -0.6% | 10,429 |
| 2019/06/03 | 86,200 | 86,600 | 85,500 | 85,800 | -500 | -0.6% | 6,989 |
| 2019/05/31 | 87,000 | 87,200 | 86,200 | 86,300 | -1,400 | -1.6% | 6,469 |
| 2019/05/30 | 87,100 | 87,700 | 86,900 | 87,700 | +500 | +0.6% | 5,000 |
| 2019/05/29 | 86,200 | 87,200 | 86,200 | 87,200 | +1,200 | +1.4% | 4,452 |
| 2019/05/28 | 87,600 | 88,000 | 86,000 | 86,000 | -1,700 | -1.9% | 7,542 |
| 2019/05/27 | 87,600 | 88,100 | 87,300 | 87,700 | ±0 | ±0% | 3,007 |
| 2019/05/24 | 86,500 | 87,700 | 86,400 | 87,700 | +1,100 | +1.3% | 4,650 |
| 2019/05/23 | 85,200 | 87,700 | 85,200 | 86,600 | +1,300 | +1.5% | 12,544 |
| 2019/05/22 | 86,000 | 86,000 | 85,000 | 85,300 | -200 | -0.2% | 12,090 |
| 2019/05/21 | 86,400 | 86,400 | 85,100 | 85,500 | -800 | -0.9% | 8,046 |
| 2019/05/20 | 85,800 | 86,700 | 85,800 | 86,300 | +400 | +0.5% | 11,082 |
| 2019/05/17 | 85,900 | 86,300 | 85,800 | 85,900 | ±0 | ±0% | 9,335 |
| 2019/05/16 | 86,600 | 86,700 | 85,700 | 85,900 | -800 | -0.9% | 6,005 |
| 2019/05/15 | 86,100 | 86,800 | 85,800 | 86,700 | +700 | +0.8% | 4,314 |
| 2019/05/14 | 86,000 | 86,200 | 85,600 | 86,000 | -100 | -0.1% | 4,590 |
| 2019/05/13 | 86,000 | 86,400 | 85,900 | 86,100 | ±0 | ±0% | 5,488 |
| 2019/05/10 | 86,900 | 87,200 | 85,900 | 86,100 | -100 | -0.1% | 5,963 |
| 2019/05/09 | 86,300 | 86,700 | 86,200 | 86,200 | -100 | -0.1% | 4,095 |
| 2019/05/08 | 86,700 | 86,800 | 86,000 | 86,300 | -200 | -0.2% | 4,747 |
| 2019/05/07 | 86,200 | 87,100 | 86,000 | 86,500 | +600 | +0.7% | 5,711 |
| 2019/04/26 | 86,400 | 86,500 | 85,500 | 85,900 | -900 | -1% | 6,058 |
| 2019/04/25 | 86,800 | 86,800 | 86,200 | 86,800 | -100 | -0.1% | 2,827 |
| 2019/04/24 | 86,600 | 87,000 | 86,200 | 86,900 | +500 | +0.6% | 3,999 |
| 2019/04/23 | 86,000 | 86,600 | 85,800 | 86,400 | +300 | +0.3% | 3,603 |
| 2019/04/22 | 85,900 | 86,500 | 85,500 | 86,100 | +500 | +0.6% | 2,798 |
| 2019/04/19 | 85,600 | 86,100 | 85,400 | 85,600 | ±0 | ±0% | 4,453 |
| 2019/04/18 | 85,800 | 86,000 | 85,500 | 85,600 | -200 | -0.2% | 4,411 |
1501～
1550
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
