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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 90,300 | 90,700 | 90,000 | 90,400 | +100 | +0.1% | 2,384 |
| 2018/10/09 | 89,800 | 91,000 | 89,800 | 90,300 | +500 | +0.6% | 3,920 |
| 2018/10/05 | 90,500 | 90,500 | 89,400 | 89,800 | -1,000 | -1.1% | 3,748 |
| 2018/10/04 | 91,000 | 91,600 | 90,500 | 90,800 | -100 | -0.1% | 3,659 |
| 2018/10/03 | 90,900 | 91,200 | 90,600 | 90,900 | ±0 | ±0% | 2,845 |
| 2018/10/02 | 90,000 | 91,200 | 89,900 | 90,900 | +1,000 | +1.1% | 3,213 |
| 2018/10/01 | 89,500 | 90,400 | 89,500 | 89,900 | +100 | +0.1% | 1,973 |
| 2018/09/28 | 90,200 | 90,700 | 89,600 | 89,800 | -300 | -0.3% | 5,006 |
| 2018/09/27 | 89,600 | 90,100 | 88,600 | 90,100 | +600 | +0.7% | 3,617 |
| 2018/09/26 | 88,700 | 89,900 | 88,700 | 89,500 | -1,400 | -1.5% | 5,116 |
| 2018/09/25 | 90,000 | 90,900 | 89,900 | 90,900 | +900 | +1% | 6,012 |
| 2018/09/21 | 90,400 | 90,800 | 90,000 | 90,000 | -500 | -0.6% | 4,608 |
| 2018/09/20 | 90,300 | 91,000 | 90,100 | 90,500 | +300 | +0.3% | 2,773 |
| 2018/09/19 | 90,600 | 90,800 | 90,000 | 90,200 | +100 | +0.1% | 3,783 |
| 2018/09/18 | 90,700 | 90,900 | 89,900 | 90,100 | -700 | -0.8% | 5,516 |
| 2018/09/14 | 90,800 | 91,300 | 90,600 | 90,800 | -200 | -0.2% | 3,996 |
| 2018/09/13 | 90,200 | 91,300 | 90,200 | 91,000 | +800 | +0.9% | 4,598 |
| 2018/09/12 | 90,200 | 90,300 | 89,600 | 90,200 | ±0 | ±0% | 5,708 |
| 2018/09/11 | 89,500 | 90,400 | 89,400 | 90,200 | +1,000 | +1.1% | 4,529 |
| 2018/09/10 | 90,000 | 90,300 | 89,100 | 89,200 | -700 | -0.8% | 3,318 |
| 2018/09/07 | 90,300 | 90,700 | 89,900 | 89,900 | -500 | -0.6% | 5,903 |
| 2018/09/06 | 89,800 | 90,400 | 89,800 | 90,400 | +300 | +0.3% | 3,479 |
| 2018/09/05 | 90,000 | 90,500 | 89,800 | 90,100 | +100 | +0.1% | 3,970 |
| 2018/09/04 | 89,900 | 90,600 | 89,700 | 90,000 | +100 | +0.1% | 3,944 |
| 2018/09/03 | 90,000 | 90,700 | 89,900 | 89,900 | -100 | -0.1% | 4,786 |
| 2018/08/31 | 89,300 | 90,000 | 89,300 | 90,000 | +200 | +0.2% | 6,037 |
| 2018/08/30 | 89,900 | 90,400 | 89,400 | 89,800 | +300 | +0.3% | 3,866 |
| 2018/08/29 | 89,200 | 89,900 | 88,900 | 89,500 | +200 | +0.2% | 4,829 |
| 2018/08/28 | 89,300 | 89,300 | 88,600 | 89,300 | +200 | +0.2% | 2,683 |
| 2018/08/27 | 89,500 | 89,700 | 89,100 | 89,100 | -400 | -0.4% | 2,482 |
| 2018/08/24 | 89,300 | 89,900 | 89,000 | 89,500 | +200 | +0.2% | 3,808 |
| 2018/08/23 | 89,200 | 89,600 | 88,700 | 89,300 | ±0 | ±0% | 2,490 |
| 2018/08/22 | 89,300 | 89,600 | 88,900 | 89,300 | -200 | -0.2% | 2,521 |
| 2018/08/21 | 89,700 | 89,900 | 89,100 | 89,500 | +200 | +0.2% | 2,294 |
| 2018/08/20 | 89,100 | 89,800 | 88,600 | 89,300 | +300 | +0.3% | 2,572 |
| 2018/08/17 | 89,600 | 89,800 | 88,900 | 89,000 | -700 | -0.8% | 3,221 |
| 2018/08/16 | 88,900 | 89,700 | 88,400 | 89,700 | +700 | +0.8% | 2,940 |
| 2018/08/15 | 90,000 | 90,300 | 88,600 | 89,000 | -200 | -0.2% | 4,687 |
| 2018/08/14 | 88,800 | 89,600 | 88,100 | 89,200 | +400 | +0.5% | 6,776 |
| 2018/08/13 | 89,000 | 89,400 | 88,600 | 88,800 | -600 | -0.7% | 3,082 |
| 2018/08/10 | 89,700 | 89,800 | 89,200 | 89,400 | -200 | -0.2% | 3,496 |
| 2018/08/09 | 90,300 | 90,500 | 89,200 | 89,600 | -600 | -0.7% | 4,859 |
| 2018/08/08 | 90,500 | 90,800 | 89,800 | 90,200 | -400 | -0.4% | 3,557 |
| 2018/08/07 | 90,100 | 91,000 | 90,000 | 90,600 | -300 | -0.3% | 2,818 |
| 2018/08/06 | 91,200 | 91,300 | 90,800 | 90,900 | -300 | -0.3% | 2,304 |
| 2018/08/03 | 90,800 | 91,200 | 90,600 | 91,200 | +500 | +0.6% | 2,207 |
| 2018/08/02 | 90,500 | 91,200 | 90,300 | 90,700 | +300 | +0.3% | 2,779 |
| 2018/08/01 | 90,600 | 91,700 | 90,400 | 90,400 | -600 | -0.7% | 4,692 |
| 2018/07/31 | 89,700 | 91,200 | 89,200 | 91,000 | +1,300 | +1.4% | 3,567 |
| 2018/07/30 | 91,300 | 91,400 | 89,400 | 89,700 | -1,500 | -1.6% | 8,085 |
1601～
1650
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
