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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 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 |
| 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 |
1601～
1650
件表示中 / 3770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
