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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 83,000 | 83,600 | 82,700 | 83,000 | ±0 | ±0% | 2,967 |
| 2018/04/10 | 82,400 | 83,400 | 82,200 | 83,000 | +800 | +1% | 3,734 |
| 2018/04/09 | 81,600 | 82,200 | 81,400 | 82,200 | +900 | +1.1% | 2,587 |
| 2018/04/06 | 81,900 | 82,100 | 81,000 | 81,300 | -400 | -0.5% | 3,593 |
| 2018/04/05 | 81,700 | 82,400 | 81,500 | 81,700 | ±0 | ±0% | 1,819 |
| 2018/04/04 | 82,000 | 82,500 | 81,700 | 81,700 | ±0 | ±0% | 3,190 |
| 2018/04/03 | 81,300 | 82,100 | 81,100 | 81,700 | +200 | +0.2% | 2,762 |
| 2018/04/02 | 81,400 | 82,000 | 81,200 | 81,500 | +400 | +0.5% | 2,353 |
| 2018/03/30 | 81,700 | 82,500 | 81,000 | 81,100 | -900 | -1.1% | 2,903 |
| 2018/03/29 | 80,700 | 82,000 | 80,400 | 82,000 | +1,000 | +1.2% | 4,353 |
| 2018/03/28 | 80,600 | 81,200 | 80,400 | 81,000 | -900 | -1.1% | 3,054 |
| 2018/03/27 | 81,500 | 82,300 | 81,500 | 81,900 | +500 | +0.6% | 3,921 |
| 2018/03/26 | 81,800 | 82,000 | 81,400 | 81,400 | -400 | -0.5% | 4,494 |
| 2018/03/23 | 81,800 | 82,300 | 81,800 | 81,800 | -300 | -0.4% | 3,002 |
| 2018/03/22 | 82,200 | 82,300 | 82,000 | 82,100 | -100 | -0.1% | 2,471 |
| 2018/03/20 | 82,100 | 82,300 | 81,800 | 82,200 | +200 | +0.2% | 2,512 |
| 2018/03/19 | 82,800 | 82,800 | 82,000 | 82,000 | -400 | -0.5% | 2,700 |
| 2018/03/16 | 83,200 | 83,200 | 82,100 | 82,400 | -600 | -0.7% | 3,503 |
| 2018/03/15 | 82,100 | 83,000 | 82,000 | 83,000 | +700 | +0.9% | 3,678 |
| 2018/03/14 | 81,800 | 82,400 | 81,700 | 82,300 | +300 | +0.4% | 2,070 |
| 2018/03/13 | 82,100 | 82,400 | 81,700 | 82,000 | ±0 | ±0% | 3,446 |
| 2018/03/12 | 82,400 | 82,500 | 82,000 | 82,000 | -200 | -0.2% | 2,740 |
| 2018/03/09 | 83,300 | 83,300 | 82,000 | 82,200 | -400 | -0.5% | 4,268 |
| 2018/03/08 | 82,700 | 83,100 | 82,600 | 82,600 | -100 | -0.1% | 3,212 |
| 2018/03/07 | 82,700 | 83,300 | 82,600 | 82,700 | -100 | -0.1% | 2,412 |
| 2018/03/06 | 82,900 | 83,100 | 82,500 | 82,800 | +500 | +0.6% | 2,473 |
| 2018/03/05 | 83,200 | 83,300 | 82,100 | 82,300 | -900 | -1.1% | 3,068 |
| 2018/03/02 | 82,000 | 83,500 | 82,000 | 83,200 | +800 | +1% | 4,235 |
| 2018/03/01 | 84,500 | 85,000 | 82,400 | 82,400 | -1,900 | -2.3% | 5,440 |
| 2018/02/28 | 84,900 | 84,900 | 83,700 | 84,300 | -700 | -0.8% | 4,418 |
| 2018/02/27 | 85,600 | 85,900 | 84,300 | 85,000 | +200 | +0.2% | 3,003 |
| 2018/02/26 | 84,700 | 85,800 | 84,600 | 84,800 | +700 | +0.8% | 3,768 |
| 2018/02/23 | 83,800 | 84,400 | 83,500 | 84,100 | +1,300 | +1.6% | 2,830 |
| 2018/02/22 | 83,800 | 84,000 | 82,700 | 82,800 | -500 | -0.6% | 1,692 |
| 2018/02/21 | 84,500 | 84,700 | 83,300 | 83,300 | -900 | -1.1% | 2,151 |
| 2018/02/20 | 83,900 | 84,700 | 83,800 | 84,200 | +300 | +0.4% | 1,284 |
| 2018/02/19 | 82,800 | 83,900 | 82,500 | 83,900 | +1,100 | +1.3% | 1,909 |
| 2018/02/16 | 82,500 | 83,300 | 82,100 | 82,800 | +1,000 | +1.2% | 2,440 |
| 2018/02/15 | 82,000 | 82,200 | 81,400 | 81,800 | +100 | +0.1% | 3,073 |
| 2018/02/14 | 82,200 | 82,300 | 81,400 | 81,700 | -700 | -0.8% | 4,308 |
| 2018/02/13 | 83,800 | 84,300 | 82,400 | 82,400 | +1,000 | +1.2% | 3,924 |
| 2018/02/09 | 81,500 | 82,100 | 81,200 | 81,400 | -1,600 | -1.9% | 4,806 |
| 2018/02/08 | 82,800 | 83,700 | 82,600 | 83,000 | +400 | +0.5% | 4,832 |
| 2018/02/07 | 82,700 | 84,300 | 82,400 | 82,600 | +600 | +0.7% | 5,524 |
| 2018/02/06 | 83,700 | 83,700 | 81,400 | 82,000 | -3,200 | -3.8% | 8,102 |
| 2018/02/05 | 85,200 | 85,200 | 84,100 | 85,200 | -100 | -0.1% | 2,824 |
| 2018/02/02 | 85,500 | 85,500 | 85,000 | 85,300 | -200 | -0.2% | 2,140 |
| 2018/02/01 | 85,500 | 86,100 | 85,300 | 85,500 | -700 | -0.8% | 3,040 |
| 2018/01/31 | 84,800 | 86,200 | 84,500 | 86,200 | +1,400 | +1.7% | 3,625 |
| 2018/01/30 | 85,100 | 85,600 | 84,500 | 84,800 | -300 | -0.4% | 2,293 |
1801～
1850
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
