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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 89,200 | 89,500 | 88,900 | 89,400 | +700 | +0.8% | 4,742 |
| 2024/12/26 | 87,600 | 88,700 | 87,600 | 88,700 | +1,100 | +1.3% | 5,141 |
| 2024/12/25 | 88,000 | 88,400 | 87,300 | 87,600 | -400 | -0.5% | 2,862 |
| 2024/12/24 | 87,900 | 88,300 | 87,600 | 88,000 | +200 | +0.2% | 4,078 |
| 2024/12/23 | 86,400 | 87,900 | 86,400 | 87,800 | +1,400 | +1.6% | 6,182 |
| 2024/12/20 | 86,900 | 87,400 | 86,400 | 86,400 | +100 | +0.1% | 7,845 |
| 2024/12/19 | 86,500 | 87,000 | 86,300 | 86,300 | -600 | -0.7% | 5,842 |
| 2024/12/18 | 86,900 | 87,400 | 86,600 | 86,900 | +200 | +0.2% | 5,212 |
| 2024/12/17 | 87,800 | 87,800 | 86,300 | 86,700 | -900 | -1% | 5,370 |
| 2024/12/16 | 88,000 | 88,000 | 87,100 | 87,600 | -500 | -0.6% | 4,559 |
| 2024/12/13 | 86,400 | 88,100 | 86,300 | 88,100 | +1,200 | +1.4% | 12,188 |
| 2024/12/12 | 88,200 | 88,400 | 86,600 | 86,900 | -1,100 | -1.3% | 9,110 |
| 2024/12/11 | 88,200 | 88,400 | 87,600 | 88,000 | -200 | -0.2% | 4,465 |
| 2024/12/10 | 88,800 | 88,800 | 87,800 | 88,200 | -600 | -0.7% | 5,143 |
| 2024/12/09 | 88,300 | 88,800 | 88,000 | 88,800 | +200 | +0.2% | 7,316 |
| 2024/12/06 | 88,800 | 89,200 | 88,300 | 88,600 | -300 | -0.3% | 6,875 |
| 2024/12/05 | 89,400 | 89,700 | 88,900 | 88,900 | -600 | -0.7% | 5,399 |
| 2024/12/04 | 90,400 | 90,500 | 89,400 | 89,500 | -700 | -0.8% | 5,058 |
| 2024/12/03 | 90,000 | 90,600 | 89,600 | 90,200 | ±0 | ±0% | 5,213 |
| 2024/12/02 | 91,300 | 91,400 | 89,800 | 90,200 | -700 | -0.8% | 7,311 |
| 2024/11/29 | 91,600 | 91,800 | 90,900 | 90,900 | -1,200 | -1.3% | 7,720 |
| 2024/11/28 | 91,500 | 92,500 | 91,500 | 92,100 | +400 | +0.4% | 3,794 |
| 2024/11/27 | 92,500 | 92,600 | 91,500 | 91,700 | -600 | -0.7% | 4,135 |
| 2024/11/26 | 91,000 | 92,400 | 90,500 | 92,300 | +1,300 | +1.4% | 9,136 |
| 2024/11/25 | 90,800 | 91,700 | 90,700 | 91,000 | +500 | +0.6% | 8,145 |
| 2024/11/22 | 90,700 | 91,400 | 90,500 | 90,500 | -300 | -0.3% | 4,680 |
| 2024/11/21 | 92,000 | 92,600 | 90,600 | 90,800 | -1,500 | -1.6% | 6,288 |
| 2024/11/20 | 91,700 | 92,500 | 91,600 | 92,300 | +600 | +0.7% | 5,383 |
| 2024/11/19 | 91,200 | 91,800 | 91,200 | 91,700 | +300 | +0.3% | 1,960 |
| 2024/11/18 | 91,300 | 91,500 | 90,700 | 91,400 | +200 | +0.2% | 2,912 |
| 2024/11/15 | 90,500 | 91,400 | 90,200 | 91,200 | +900 | +1% | 5,823 |
| 2024/11/14 | 90,400 | 90,600 | 90,000 | 90,300 | -300 | -0.3% | 5,565 |
| 2024/11/13 | 91,000 | 91,400 | 90,500 | 90,600 | -1,300 | -1.4% | 4,470 |
| 2024/11/12 | 91,200 | 92,300 | 91,200 | 91,900 | +400 | +0.4% | 2,734 |
| 2024/11/11 | 91,100 | 91,800 | 91,000 | 91,500 | +200 | +0.2% | 2,752 |
| 2024/11/08 | 91,000 | 91,400 | 90,800 | 91,300 | +300 | +0.3% | 4,072 |
| 2024/11/07 | 91,900 | 92,000 | 91,000 | 91,000 | -900 | -1% | 3,210 |
| 2024/11/06 | 91,100 | 92,300 | 91,000 | 91,900 | +900 | +1% | 3,438 |
| 2024/11/05 | 91,400 | 91,800 | 91,000 | 91,000 | -400 | -0.4% | 4,060 |
| 2024/11/01 | 91,400 | 92,200 | 91,300 | 91,400 | -200 | -0.2% | 2,996 |
| 2024/10/31 | 91,800 | 92,200 | 91,300 | 91,600 | -700 | -0.8% | 4,786 |
| 2024/10/30 | 92,300 | 92,700 | 92,100 | 92,300 | ±0 | ±0% | 2,365 |
| 2024/10/29 | 92,300 | 92,500 | 91,600 | 92,300 | ±0 | ±0% | 3,285 |
| 2024/10/28 | 91,900 | 92,400 | 91,400 | 92,300 | +500 | +0.5% | 4,309 |
| 2024/10/25 | 92,200 | 92,200 | 90,900 | 91,800 | ±0 | ±0% | 5,618 |
| 2024/10/24 | 92,700 | 92,900 | 91,800 | 91,800 | -1,200 | -1.3% | 4,129 |
| 2024/10/23 | 91,800 | 93,200 | 91,600 | 93,000 | +800 | +0.9% | 3,997 |
| 2024/10/22 | 93,000 | 93,000 | 91,800 | 92,200 | -900 | -1% | 5,364 |
| 2024/10/21 | 93,200 | 93,300 | 92,600 | 93,100 | -200 | -0.2% | 3,036 |
| 2024/10/18 | 94,100 | 94,100 | 92,900 | 93,300 | -400 | -0.4% | 3,146 |
151～
200
件表示中 / 3761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
