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 |
|---|---|---|---|---|---|---|---|
| 2019/05/23 | 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 |
| 2019/04/17 | 86,000 | 86,200 | 85,500 | 85,800 | -400 | -0.5% | 3,403 |
| 2019/04/16 | 85,600 | 86,400 | 85,400 | 86,200 | +100 | +0.1% | 3,765 |
| 2019/04/15 | 86,300 | 86,400 | 85,800 | 86,100 | -100 | -0.1% | 3,057 |
| 2019/04/12 | 86,500 | 86,500 | 85,500 | 86,200 | ±0 | ±0% | 4,610 |
| 2019/04/11 | 86,100 | 86,300 | 85,200 | 86,200 | -200 | -0.2% | 4,877 |
| 2019/04/10 | 86,500 | 87,000 | 86,000 | 86,400 | -100 | -0.1% | 3,865 |
| 2019/04/09 | 86,800 | 86,800 | 85,800 | 86,500 | -600 | -0.7% | 4,134 |
| 2019/04/08 | 87,500 | 87,500 | 86,700 | 87,100 | -600 | -0.7% | 5,579 |
| 2019/04/05 | 87,300 | 87,700 | 87,100 | 87,700 | +600 | +0.7% | 2,503 |
| 2019/04/04 | 86,800 | 87,400 | 86,400 | 87,100 | +200 | +0.2% | 4,546 |
| 2019/04/03 | 87,000 | 87,300 | 86,100 | 86,900 | -400 | -0.5% | 7,302 |
| 2019/04/02 | 87,400 | 87,900 | 86,500 | 87,300 | +100 | +0.1% | 6,470 |
| 2019/04/01 | 88,200 | 88,200 | 86,700 | 87,200 | -1,000 | -1.1% | 7,622 |
| 2019/03/29 | 88,600 | 88,900 | 88,000 | 88,200 | -400 | -0.5% | 6,108 |
| 2019/03/28 | 89,000 | 89,300 | 88,300 | 88,600 | -700 | -0.8% | 5,491 |
| 2019/03/27 | 87,700 | 89,400 | 87,100 | 89,300 | -500 | -0.6% | 10,068 |
| 2019/03/26 | 89,500 | 89,900 | 89,200 | 89,800 | +700 | +0.8% | 5,710 |
| 2019/03/25 | 89,400 | 89,700 | 88,700 | 89,100 | -400 | -0.4% | 5,577 |
| 2019/03/22 | 90,100 | 90,200 | 89,500 | 89,500 | -500 | -0.6% | 7,046 |
| 2019/03/20 | 90,000 | 90,200 | 89,600 | 90,000 | -200 | -0.2% | 6,073 |
| 2019/03/19 | 90,200 | 90,200 | 89,500 | 90,200 | +500 | +0.6% | 4,009 |
| 2019/03/18 | 89,800 | 90,500 | 89,600 | 89,700 | +400 | +0.4% | 7,159 |
| 2019/03/15 | 90,000 | 90,000 | 89,300 | 89,300 | -700 | -0.8% | 4,818 |
| 2019/03/14 | 89,200 | 90,000 | 88,800 | 90,000 | +1,400 | +1.6% | 4,820 |
| 2019/03/13 | 88,800 | 89,200 | 88,400 | 88,600 | -300 | -0.3% | 3,052 |
| 2019/03/12 | 88,700 | 89,100 | 88,400 | 88,900 | +100 | +0.1% | 5,189 |
| 2019/03/11 | 88,400 | 89,200 | 88,100 | 88,800 | +600 | +0.7% | 4,660 |
| 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 |
1501～
1550
件表示中 / 3739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
