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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 89,100 | 89,400 | 87,900 | 88,200 | -400 | -0.5% | 7,345 |
| 2019/03/07 | 88,900 | 89,400 | 88,200 | 88,600 | -300 | -0.3% | 3,219 |
| 2019/03/06 | 88,900 | 89,200 | 88,700 | 88,900 | ±0 | ±0% | 3,350 |
| 2019/03/05 | 88,400 | 89,100 | 88,400 | 88,900 | +300 | +0.3% | 5,392 |
| 2019/03/04 | 88,300 | 89,200 | 88,000 | 88,600 | +900 | +1% | 3,922 |
| 2019/03/01 | 87,800 | 88,500 | 87,700 | 87,700 | -200 | -0.2% | 5,028 |
| 2019/02/28 | 88,200 | 88,600 | 87,600 | 87,900 | -300 | -0.3% | 4,807 |
| 2019/02/27 | 88,400 | 88,500 | 87,800 | 88,200 | -200 | -0.2% | 3,180 |
| 2019/02/26 | 87,400 | 88,400 | 87,300 | 88,400 | +1,000 | +1.1% | 4,610 |
| 2019/02/25 | 87,100 | 87,400 | 86,700 | 87,400 | +200 | +0.2% | 3,399 |
| 2019/02/22 | 87,500 | 87,500 | 86,500 | 87,200 | +900 | +1% | 4,668 |
| 2019/02/21 | 86,600 | 86,800 | 86,100 | 86,300 | -400 | -0.5% | 4,053 |
| 2019/02/20 | 86,000 | 86,900 | 85,900 | 86,700 | +700 | +0.8% | 3,830 |
| 2019/02/19 | 84,800 | 86,200 | 84,800 | 86,000 | +1,100 | +1.3% | 3,660 |
| 2019/02/18 | 86,100 | 86,100 | 84,900 | 84,900 | -1,100 | -1.3% | 2,714 |
| 2019/02/15 | 86,000 | 86,400 | 85,400 | 86,000 | -300 | -0.3% | 5,822 |
| 2019/02/14 | 86,000 | 86,900 | 85,700 | 86,300 | +200 | +0.2% | 6,868 |
| 2019/02/13 | 85,100 | 86,400 | 85,000 | 86,100 | +800 | +0.9% | 6,453 |
| 2019/02/12 | 85,000 | 85,400 | 84,600 | 85,300 | +200 | +0.2% | 5,678 |
| 2019/02/08 | 84,700 | 85,700 | 84,600 | 85,100 | +300 | +0.4% | 9,097 |
| 2019/02/07 | 84,800 | 85,300 | 84,700 | 84,800 | +200 | +0.2% | 4,021 |
| 2019/02/06 | 85,100 | 85,400 | 84,600 | 84,600 | -200 | -0.2% | 5,347 |
| 2019/02/05 | 84,700 | 85,000 | 84,400 | 84,800 | +200 | +0.2% | 5,596 |
| 2019/02/04 | 85,000 | 85,400 | 84,300 | 84,600 | -200 | -0.2% | 5,618 |
| 2019/02/01 | 85,500 | 85,900 | 84,700 | 84,800 | -800 | -0.9% | 9,672 |
| 2019/01/31 | 85,000 | 86,100 | 85,000 | 85,600 | +900 | +1.1% | 6,840 |
| 2019/01/30 | 86,400 | 87,300 | 84,700 | 84,700 | -3,100 | -3.5% | 11,071 |
| 2019/01/29 | 87,200 | 88,300 | 87,100 | 87,800 | +900 | +1% | 7,210 |
| 2019/01/28 | 87,000 | 87,700 | 86,200 | 86,900 | -100 | -0.1% | 4,088 |
| 2019/01/25 | 87,100 | 88,000 | 86,800 | 87,000 | +500 | +0.6% | 7,532 |
| 2019/01/24 | 86,000 | 86,900 | 85,700 | 86,500 | +500 | +0.6% | 4,508 |
| 2019/01/23 | 87,200 | 87,400 | 86,000 | 86,000 | -1,300 | -1.5% | 4,185 |
| 2019/01/22 | 87,100 | 87,500 | 86,700 | 87,300 | +400 | +0.5% | 4,149 |
| 2019/01/21 | 86,600 | 87,000 | 86,200 | 86,900 | +300 | +0.3% | 4,031 |
| 2019/01/18 | 86,000 | 86,700 | 85,900 | 86,600 | +900 | +1.1% | 4,185 |
| 2019/01/17 | 84,800 | 85,800 | 84,300 | 85,700 | +1,200 | +1.4% | 7,549 |
| 2019/01/16 | 83,300 | 84,700 | 83,300 | 84,500 | +1,200 | +1.4% | 6,060 |
| 2019/01/15 | 83,700 | 84,400 | 83,300 | 83,300 | -200 | -0.2% | 4,827 |
| 2019/01/11 | 83,200 | 83,900 | 82,900 | 83,500 | +300 | +0.4% | 4,963 |
| 2019/01/10 | 82,600 | 83,600 | 82,200 | 83,200 | +500 | +0.6% | 4,719 |
| 2019/01/09 | 82,300 | 83,300 | 82,100 | 82,700 | +600 | +0.7% | 3,574 |
| 2019/01/08 | 81,600 | 82,900 | 81,400 | 82,100 | +800 | +1% | 5,104 |
| 2019/01/07 | 81,700 | 82,700 | 81,000 | 81,300 | +1,000 | +1.2% | 6,101 |
| 2019/01/04 | 82,100 | 82,800 | 80,300 | 80,300 | -1,800 | -2.2% | 5,859 |
| 2018/12/28 | 81,300 | 82,200 | 81,200 | 82,100 | +800 | +1% | 3,441 |
| 2018/12/27 | 81,900 | 82,700 | 81,200 | 81,300 | -600 | -0.7% | 5,786 |
| 2018/12/26 | 81,100 | 81,900 | 80,600 | 81,900 | +100 | +0.1% | 8,041 |
| 2018/12/25 | 76,800 | 82,300 | 76,500 | 81,800 | -1,000 | -1.2% | 9,168 |
| 2018/12/21 | 84,000 | 84,200 | 82,800 | 82,800 | -700 | -0.8% | 12,495 |
| 2018/12/20 | 83,900 | 84,300 | 83,100 | 83,500 | -700 | -0.8% | 8,722 |
1501～
1550
件表示中 / 3692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
