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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 79,400 | 79,700 | 79,000 | 79,600 | +200 | +0.3% | 4,912 |
| 2017/09/27 | 79,100 | 80,100 | 79,100 | 79,400 | -2,100 | -2.6% | 3,974 |
| 2017/09/26 | 80,800 | 81,500 | 80,800 | 81,500 | +500 | +0.6% | 4,746 |
| 2017/09/25 | 80,700 | 81,200 | 80,500 | 81,000 | +200 | +0.2% | 3,283 |
| 2017/09/22 | 81,400 | 81,400 | 80,500 | 80,800 | -200 | -0.2% | 2,950 |
| 2017/09/21 | 82,100 | 82,200 | 81,000 | 81,000 | -1,100 | -1.3% | 3,537 |
| 2017/09/20 | 82,300 | 82,400 | 81,600 | 82,100 | ±0 | ±0% | 3,989 |
| 2017/09/19 | 81,800 | 82,300 | 81,500 | 82,100 | +900 | +1.1% | 4,797 |
| 2017/09/15 | 80,900 | 81,500 | 80,700 | 81,200 | +400 | +0.5% | 3,688 |
| 2017/09/14 | 81,700 | 81,800 | 80,700 | 80,800 | -700 | -0.9% | 3,778 |
| 2017/09/13 | 80,900 | 81,500 | 80,500 | 81,500 | +800 | +1% | 2,010 |
| 2017/09/12 | 80,400 | 81,100 | 80,400 | 80,700 | +500 | +0.6% | 2,018 |
| 2017/09/11 | 81,000 | 81,100 | 80,200 | 80,200 | -600 | -0.7% | 1,893 |
| 2017/09/08 | 80,500 | 81,500 | 80,500 | 80,800 | -400 | -0.5% | 3,173 |
| 2017/09/07 | 81,500 | 81,500 | 80,700 | 81,200 | +300 | +0.4% | 1,390 |
| 2017/09/06 | 81,400 | 81,400 | 80,200 | 80,900 | ±0 | ±0% | 2,295 |
| 2017/09/05 | 82,300 | 82,600 | 80,900 | 80,900 | -1,500 | -1.8% | 2,929 |
| 2017/09/04 | 82,500 | 82,500 | 81,800 | 82,400 | -100 | -0.1% | 2,225 |
| 2017/09/01 | 82,300 | 83,100 | 82,000 | 82,500 | +200 | +0.2% | 3,498 |
| 2017/08/31 | 83,100 | 83,300 | 82,300 | 82,300 | -800 | -1% | 3,664 |
| 2017/08/30 | 83,300 | 83,400 | 82,700 | 83,100 | ±0 | ±0% | 2,959 |
| 2017/08/29 | 82,700 | 83,200 | 82,700 | 83,100 | ±0 | ±0% | 2,214 |
| 2017/08/28 | 82,600 | 83,100 | 82,300 | 83,100 | +900 | +1.1% | 1,800 |
| 2017/08/25 | 82,900 | 82,900 | 82,200 | 82,200 | -900 | -1.1% | 1,496 |
| 2017/08/24 | 83,000 | 83,200 | 82,800 | 83,100 | -100 | -0.1% | 1,123 |
| 2017/08/23 | 83,000 | 83,400 | 82,900 | 83,200 | +100 | +0.1% | 761 |
| 2017/08/22 | 83,000 | 83,300 | 82,800 | 83,100 | +100 | +0.1% | 989 |
| 2017/08/21 | 83,000 | 83,200 | 82,700 | 83,000 | ±0 | ±0% | 1,018 |
| 2017/08/18 | 82,700 | 83,200 | 82,500 | 83,000 | +200 | +0.2% | 2,225 |
| 2017/08/17 | 81,400 | 83,100 | 81,000 | 82,800 | +1,800 | +2.2% | 4,794 |
| 2017/08/16 | 80,900 | 81,600 | 80,600 | 81,000 | +500 | +0.6% | 1,673 |
| 2017/08/15 | 80,800 | 81,000 | 80,200 | 80,500 | -600 | -0.7% | 3,119 |
| 2017/08/14 | 81,600 | 81,800 | 80,700 | 81,100 | -1,000 | -1.2% | 3,392 |
| 2017/08/10 | 82,700 | 82,700 | 81,900 | 82,100 | -300 | -0.4% | 1,702 |
| 2017/08/09 | 82,600 | 83,000 | 82,100 | 82,400 | -400 | -0.5% | 2,081 |
| 2017/08/08 | 82,400 | 82,800 | 81,800 | 82,800 | +700 | +0.9% | 1,695 |
| 2017/08/07 | 82,500 | 82,700 | 82,000 | 82,100 | -300 | -0.4% | 2,312 |
| 2017/08/04 | 82,600 | 82,700 | 82,200 | 82,400 | -100 | -0.1% | 1,853 |
| 2017/08/03 | 82,000 | 82,500 | 81,800 | 82,500 | +300 | +0.4% | 1,048 |
| 2017/08/02 | 81,700 | 82,700 | 81,400 | 82,200 | +500 | +0.6% | 4,590 |
| 2017/08/01 | 82,200 | 82,500 | 81,100 | 81,700 | -400 | -0.5% | 2,743 |
| 2017/07/31 | 81,100 | 82,300 | 80,800 | 82,100 | +1,100 | +1.4% | 5,078 |
| 2017/07/28 | 80,600 | 81,500 | 80,500 | 81,000 | +500 | +0.6% | 4,857 |
| 2017/07/27 | 80,400 | 80,900 | 80,200 | 80,500 | +100 | +0.1% | 3,101 |
| 2017/07/26 | 80,000 | 80,500 | 79,700 | 80,400 | +600 | +0.8% | 4,003 |
| 2017/07/25 | 79,600 | 80,300 | 79,400 | 79,800 | +200 | +0.3% | 3,711 |
| 2017/07/24 | 79,600 | 79,800 | 79,300 | 79,600 | +400 | +0.5% | 2,086 |
| 2017/07/21 | 79,800 | 80,700 | 79,100 | 79,200 | -800 | -1% | 7,003 |
| 2017/07/20 | 79,500 | 80,500 | 79,400 | 80,000 | +900 | +1.1% | 5,059 |
| 2017/07/19 | 78,700 | 79,400 | 78,400 | 79,100 | +300 | +0.4% | 4,442 |
1901～
1950
件表示中 / 3740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
