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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 89,900 | 91,200 | 89,500 | 91,200 | +1,100 | +1.2% | 4,627 |
| 2018/07/26 | 89,900 | 90,100 | 89,200 | 90,100 | +400 | +0.4% | 2,775 |
| 2018/07/25 | 88,900 | 89,800 | 88,700 | 89,700 | +700 | +0.8% | 2,235 |
| 2018/07/24 | 89,800 | 90,300 | 89,000 | 89,000 | -600 | -0.7% | 2,984 |
| 2018/07/23 | 90,100 | 90,100 | 88,800 | 89,600 | -600 | -0.7% | 4,423 |
| 2018/07/20 | 90,100 | 90,300 | 89,700 | 90,200 | +400 | +0.4% | 2,942 |
| 2018/07/19 | 89,400 | 90,200 | 89,400 | 89,800 | +500 | +0.6% | 2,204 |
| 2018/07/18 | 89,700 | 90,000 | 89,100 | 89,300 | -700 | -0.8% | 3,240 |
| 2018/07/17 | 89,500 | 90,100 | 89,400 | 90,000 | +500 | +0.6% | 3,467 |
| 2018/07/13 | 89,500 | 90,000 | 89,200 | 89,500 | ±0 | ±0% | 2,609 |
| 2018/07/12 | 89,600 | 90,000 | 89,000 | 89,500 | +100 | +0.1% | 2,431 |
| 2018/07/11 | 88,900 | 89,600 | 88,400 | 89,400 | +200 | +0.2% | 4,086 |
| 2018/07/10 | 89,100 | 89,400 | 88,100 | 89,200 | +100 | +0.1% | 3,686 |
| 2018/07/09 | 87,800 | 89,800 | 87,800 | 89,100 | +1,400 | +1.6% | 3,428 |
| 2018/07/06 | 88,200 | 89,000 | 87,700 | 87,700 | -600 | -0.7% | 3,931 |
| 2018/07/05 | 88,100 | 88,300 | 87,500 | 88,300 | +100 | +0.1% | 2,946 |
| 2018/07/04 | 88,300 | 88,400 | 87,700 | 88,200 | -200 | -0.2% | 3,773 |
| 2018/07/03 | 88,100 | 89,400 | 88,000 | 88,400 | +500 | +0.6% | 3,527 |
| 2018/07/02 | 88,900 | 90,000 | 87,900 | 87,900 | -1,200 | -1.3% | 5,546 |
| 2018/06/29 | 89,600 | 90,500 | 88,800 | 89,100 | ±0 | ±0% | 6,748 |
| 2018/06/28 | 88,700 | 89,500 | 88,000 | 89,100 | ±0 | ±0% | 5,258 |
| 2018/06/27 | 89,400 | 89,600 | 88,300 | 89,100 | -300 | -0.3% | 4,849 |
| 2018/06/26 | 87,500 | 89,400 | 87,400 | 89,400 | +1,900 | +2.2% | 9,819 |
| 2018/06/25 | 87,500 | 87,700 | 87,000 | 87,500 | ±0 | ±0% | 3,531 |
| 2018/06/22 | 87,600 | 88,000 | 87,300 | 87,500 | +300 | +0.3% | 3,768 |
| 2018/06/21 | 87,000 | 87,600 | 86,800 | 87,200 | +500 | +0.6% | 3,292 |
| 2018/06/20 | 86,800 | 87,300 | 86,700 | 86,700 | -400 | -0.5% | 2,726 |
| 2018/06/19 | 86,900 | 87,200 | 86,400 | 87,100 | +200 | +0.2% | 3,206 |
| 2018/06/18 | 87,600 | 87,900 | 86,600 | 86,900 | -400 | -0.5% | 3,776 |
| 2018/06/15 | 86,400 | 87,300 | 86,400 | 87,300 | +600 | +0.7% | 6,385 |
| 2018/06/14 | 86,400 | 87,100 | 86,000 | 86,700 | ±0 | ±0% | 3,476 |
| 2018/06/13 | 86,800 | 87,000 | 86,700 | 86,700 | +100 | +0.1% | 1,478 |
| 2018/06/12 | 86,600 | 86,900 | 86,400 | 86,600 | -100 | -0.1% | 1,874 |
| 2018/06/11 | 86,500 | 87,200 | 86,300 | 86,700 | +200 | +0.2% | 1,263 |
| 2018/06/08 | 85,900 | 87,300 | 85,900 | 86,500 | ±0 | ±0% | 3,221 |
| 2018/06/07 | 86,800 | 87,000 | 86,200 | 86,500 | -200 | -0.2% | 3,033 |
| 2018/06/06 | 87,000 | 87,400 | 86,700 | 86,700 | ±0 | ±0% | 2,884 |
| 2018/06/05 | 86,600 | 86,700 | 86,100 | 86,700 | +100 | +0.1% | 2,598 |
| 2018/06/04 | 85,900 | 86,700 | 85,700 | 86,600 | +100 | +0.1% | 6,452 |
| 2018/06/01 | 87,500 | 87,500 | 86,500 | 86,500 | -900 | -1% | 2,724 |
| 2018/05/31 | 87,400 | 87,700 | 86,900 | 87,400 | -100 | -0.1% | 4,022 |
| 2018/05/30 | 87,000 | 87,500 | 86,700 | 87,500 | +500 | +0.6% | 4,541 |
| 2018/05/29 | 87,000 | 87,300 | 86,500 | 87,000 | +100 | +0.1% | 3,073 |
| 2018/05/28 | 87,100 | 87,600 | 86,900 | 86,900 | -400 | -0.5% | 2,471 |
| 2018/05/25 | 86,600 | 87,400 | 86,300 | 87,300 | +900 | +1% | 3,256 |
| 2018/05/24 | 87,600 | 87,600 | 86,400 | 86,400 | -1,200 | -1.4% | 4,009 |
| 2018/05/23 | 87,500 | 87,800 | 87,200 | 87,600 | +100 | +0.1% | 4,887 |
| 2018/05/22 | 87,400 | 87,800 | 87,200 | 87,500 | +100 | +0.1% | 2,987 |
| 2018/05/21 | 87,800 | 87,800 | 86,300 | 87,400 | -400 | -0.5% | 3,941 |
| 2018/05/18 | 87,300 | 87,800 | 86,900 | 87,800 | +500 | +0.6% | 5,805 |
1651～
1700
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
