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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 83,900 | 84,300 | 83,100 | 83,500 | -700 | -0.8% | 8,722 |
| 2018/12/19 | 85,000 | 85,300 | 84,100 | 84,200 | -100 | -0.1% | 9,538 |
| 2018/12/18 | 85,200 | 85,200 | 84,300 | 84,300 | -1,000 | -1.2% | 7,509 |
| 2018/12/17 | 84,900 | 85,300 | 84,600 | 85,300 | +300 | +0.4% | 5,415 |
| 2018/12/14 | 84,600 | 85,400 | 84,600 | 85,000 | -400 | -0.5% | 7,933 |
| 2018/12/13 | 84,800 | 85,400 | 84,600 | 85,400 | +500 | +0.6% | 2,537 |
| 2018/12/12 | 84,500 | 85,200 | 84,300 | 84,900 | +200 | +0.2% | 7,977 |
| 2018/12/11 | 85,100 | 85,300 | 84,500 | 84,700 | -700 | -0.8% | 6,062 |
| 2018/12/10 | 86,000 | 86,200 | 85,400 | 85,400 | -600 | -0.7% | 3,635 |
| 2018/12/07 | 85,500 | 86,300 | 85,300 | 86,000 | +500 | +0.6% | 4,063 |
| 2018/12/06 | 85,600 | 85,700 | 85,000 | 85,500 | -300 | -0.3% | 4,739 |
| 2018/12/05 | 86,300 | 86,500 | 85,400 | 85,800 | -700 | -0.8% | 5,012 |
| 2018/12/04 | 87,300 | 87,700 | 86,100 | 86,500 | -800 | -0.9% | 4,580 |
| 2018/12/03 | 86,700 | 89,100 | 86,700 | 87,300 | +600 | +0.7% | 6,060 |
| 2018/11/30 | 87,700 | 88,100 | 86,000 | 86,700 | -800 | -0.9% | 6,584 |
| 2018/11/29 | 86,400 | 88,300 | 86,400 | 87,500 | +1,600 | +1.9% | 9,152 |
| 2018/11/28 | 87,300 | 87,400 | 85,800 | 85,900 | -1,400 | -1.6% | 8,735 |
| 2018/11/27 | 88,500 | 88,600 | 86,800 | 87,300 | -1,300 | -1.5% | 5,590 |
| 2018/11/26 | 88,900 | 89,200 | 88,200 | 88,600 | -400 | -0.4% | 2,388 |
| 2018/11/22 | 88,900 | 89,500 | 88,800 | 89,000 | +200 | +0.2% | 3,209 |
| 2018/11/21 | 88,800 | 89,000 | 88,500 | 88,800 | -100 | -0.1% | 2,487 |
| 2018/11/20 | 89,500 | 89,600 | 88,500 | 88,900 | -300 | -0.3% | 4,878 |
| 2018/11/19 | 89,400 | 89,600 | 89,000 | 89,200 | -300 | -0.3% | 3,121 |
| 2018/11/16 | 90,800 | 90,900 | 89,000 | 89,500 | -1,300 | -1.4% | 4,435 |
| 2018/11/15 | 89,200 | 90,800 | 88,800 | 90,800 | +1,500 | +1.7% | 4,350 |
| 2018/11/14 | 90,000 | 90,200 | 89,000 | 89,300 | -300 | -0.3% | 2,553 |
| 2018/11/13 | 89,900 | 90,400 | 88,800 | 89,600 | -400 | -0.4% | 3,433 |
| 2018/11/12 | 89,600 | 90,600 | 89,500 | 90,000 | +500 | +0.6% | 4,533 |
| 2018/11/09 | 90,700 | 91,000 | 89,300 | 89,500 | -1,200 | -1.3% | 4,076 |
| 2018/11/08 | 90,700 | 91,700 | 90,300 | 90,700 | ±0 | ±0% | 4,269 |
| 2018/11/07 | 89,400 | 90,800 | 89,300 | 90,700 | +1,400 | +1.6% | 3,220 |
| 2018/11/06 | 88,800 | 89,500 | 88,600 | 89,300 | +300 | +0.3% | 2,031 |
| 2018/11/05 | 88,800 | 89,700 | 88,300 | 89,000 | -100 | -0.1% | 2,040 |
| 2018/11/02 | 87,900 | 89,600 | 87,900 | 89,100 | ±0 | ±0% | 4,444 |
| 2018/11/01 | 88,700 | 89,600 | 88,500 | 89,100 | +600 | +0.7% | 4,235 |
| 2018/10/31 | 88,700 | 89,000 | 88,000 | 88,500 | +200 | +0.2% | 5,999 |
| 2018/10/30 | 88,400 | 88,600 | 87,600 | 88,300 | -100 | -0.1% | 4,257 |
| 2018/10/29 | 88,500 | 89,300 | 88,000 | 88,400 | -300 | -0.3% | 2,002 |
| 2018/10/26 | 89,200 | 89,200 | 88,300 | 88,700 | -100 | -0.1% | 3,007 |
| 2018/10/25 | 88,900 | 89,300 | 88,400 | 88,800 | -300 | -0.3% | 3,156 |
| 2018/10/24 | 89,500 | 89,600 | 89,000 | 89,100 | -400 | -0.4% | 2,097 |
| 2018/10/23 | 89,300 | 89,800 | 89,300 | 89,500 | +200 | +0.2% | 3,359 |
| 2018/10/22 | 89,500 | 89,600 | 89,100 | 89,300 | +100 | +0.1% | 2,677 |
| 2018/10/19 | 89,600 | 89,600 | 89,000 | 89,200 | -700 | -0.8% | 4,038 |
| 2018/10/18 | 89,800 | 90,200 | 89,800 | 89,900 | ±0 | ±0% | 3,136 |
| 2018/10/17 | 90,300 | 90,300 | 89,600 | 89,900 | -200 | -0.2% | 2,280 |
| 2018/10/16 | 89,000 | 90,200 | 89,000 | 90,100 | +1,300 | +1.5% | 3,585 |
| 2018/10/15 | 89,400 | 89,600 | 88,600 | 88,800 | -500 | -0.6% | 4,838 |
| 2018/10/12 | 89,900 | 90,500 | 89,300 | 89,300 | -900 | -1% | 5,589 |
| 2018/10/11 | 89,600 | 90,300 | 89,300 | 90,200 | -200 | -0.2% | 3,204 |
1551～
1600
件表示中 / 3693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
