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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/17 | 85,900 | 87,300 | 85,700 | 87,300 | +1,300 | +1.5% | 5,924 |
| 2018/05/16 | 87,000 | 87,800 | 86,000 | 86,000 | +100 | +0.1% | 7,250 |
| 2018/05/15 | 86,400 | 86,600 | 85,300 | 85,900 | -600 | -0.7% | 5,836 |
| 2018/05/14 | 86,800 | 87,000 | 86,200 | 86,500 | +100 | +0.1% | 3,682 |
| 2018/05/11 | 86,400 | 86,900 | 85,800 | 86,400 | +700 | +0.8% | 5,030 |
| 2018/05/10 | 85,100 | 85,800 | 84,800 | 85,700 | +800 | +0.9% | 5,821 |
| 2018/05/09 | 86,400 | 86,400 | 84,900 | 84,900 | -1,200 | -1.4% | 5,035 |
| 2018/05/08 | 85,500 | 86,800 | 85,200 | 86,100 | +500 | +0.6% | 7,829 |
| 2018/05/07 | 85,000 | 85,700 | 84,700 | 85,600 | +700 | +0.8% | 5,014 |
| 2018/05/02 | 85,100 | 85,600 | 84,800 | 84,900 | ±0 | ±0% | 3,738 |
| 2018/05/01 | 85,100 | 85,500 | 84,600 | 84,900 | -300 | -0.4% | 2,765 |
| 2018/04/27 | 84,400 | 85,200 | 84,300 | 85,200 | +800 | +0.9% | 4,011 |
| 2018/04/26 | 84,900 | 84,900 | 84,200 | 84,400 | -400 | -0.5% | 2,041 |
| 2018/04/25 | 84,100 | 84,800 | 84,000 | 84,800 | +700 | +0.8% | 2,858 |
| 2018/04/24 | 84,200 | 84,300 | 83,300 | 84,100 | ±0 | ±0% | 3,022 |
| 2018/04/23 | 83,700 | 84,300 | 83,400 | 84,100 | +400 | +0.5% | 2,513 |
| 2018/04/20 | 83,400 | 83,700 | 83,100 | 83,700 | +100 | +0.1% | 2,849 |
| 2018/04/19 | 83,500 | 83,700 | 83,100 | 83,600 | +100 | +0.1% | 2,302 |
| 2018/04/18 | 82,500 | 83,700 | 82,400 | 83,500 | +1,300 | +1.6% | 3,739 |
| 2018/04/17 | 82,000 | 83,000 | 81,900 | 82,200 | +200 | +0.2% | 4,104 |
| 2018/04/16 | 83,000 | 83,300 | 81,900 | 82,000 | -800 | -1% | 3,648 |
| 2018/04/13 | 83,900 | 84,200 | 82,800 | 82,800 | -1,200 | -1.4% | 2,828 |
| 2018/04/12 | 83,100 | 84,000 | 82,900 | 84,000 | +1,000 | +1.2% | 3,787 |
1751～
1800
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
