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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 82,700 | 83,100 | 82,100 | 82,700 | -100 | -0.1% | 2,844 |
| 2017/06/16 | 83,500 | 84,000 | 82,800 | 82,800 | -700 | -0.8% | 5,346 |
| 2017/06/15 | 82,700 | 84,000 | 82,700 | 83,500 | +700 | +0.8% | 6,111 |
| 2017/06/14 | 82,900 | 83,200 | 81,900 | 82,800 | -100 | -0.1% | 4,586 |
| 2017/06/13 | 83,500 | 83,600 | 82,800 | 82,900 | -500 | -0.6% | 3,245 |
| 2017/06/12 | 83,000 | 83,800 | 82,900 | 83,400 | +600 | +0.7% | 2,541 |
| 2017/06/09 | 83,700 | 83,700 | 80,800 | 82,800 | -800 | -1% | 3,650 |
| 2017/06/08 | 83,300 | 83,900 | 83,000 | 83,600 | +100 | +0.1% | 3,239 |
| 2017/06/07 | 83,500 | 83,700 | 83,200 | 83,500 | ±0 | ±0% | 2,822 |
| 2017/06/06 | 83,500 | 83,500 | 83,100 | 83,500 | +400 | +0.5% | 2,453 |
| 2017/06/05 | 83,300 | 83,600 | 83,000 | 83,100 | +100 | +0.1% | 2,584 |
| 2017/06/02 | 83,300 | 83,500 | 82,500 | 83,000 | -300 | -0.4% | 2,513 |
| 2017/06/01 | 82,800 | 83,600 | 82,700 | 83,300 | +600 | +0.7% | 3,282 |
| 2017/05/31 | 82,600 | 82,800 | 82,100 | 82,700 | +500 | +0.6% | 1,821 |
| 2017/05/30 | 81,600 | 82,600 | 81,600 | 82,200 | +300 | +0.4% | 2,882 |
| 2017/05/29 | 82,300 | 82,300 | 81,400 | 81,900 | -400 | -0.5% | 1,433 |
| 2017/05/26 | 82,200 | 82,500 | 82,100 | 82,300 | +100 | +0.1% | 1,137 |
| 2017/05/25 | 81,900 | 82,500 | 81,600 | 82,200 | +400 | +0.5% | 3,249 |
| 2017/05/24 | 81,800 | 82,300 | 81,500 | 81,800 | +100 | +0.1% | 2,888 |
| 2017/05/23 | 81,200 | 81,700 | 80,800 | 81,700 | +600 | +0.7% | 1,862 |
| 2017/05/22 | 81,600 | 81,800 | 80,700 | 81,100 | -700 | -0.9% | 2,186 |
| 2017/05/19 | 82,100 | 82,200 | 81,600 | 81,800 | -600 | -0.7% | 1,662 |
| 2017/05/18 | 81,200 | 82,400 | 81,100 | 82,400 | +1,100 | +1.4% | 2,388 |
| 2017/05/17 | 81,200 | 81,800 | 81,100 | 81,300 | +100 | +0.1% | 1,223 |
| 2017/05/16 | 80,800 | 81,600 | 80,600 | 81,200 | +400 | +0.5% | 1,970 |
| 2017/05/15 | 81,800 | 82,100 | 80,800 | 80,800 | -500 | -0.6% | 1,630 |
| 2017/05/12 | 82,100 | 82,100 | 81,100 | 81,300 | -300 | -0.4% | 1,831 |
| 2017/05/11 | 82,000 | 82,200 | 81,600 | 81,600 | -200 | -0.2% | 2,509 |
| 2017/05/10 | 81,100 | 81,800 | 80,600 | 81,800 | +300 | +0.4% | 4,611 |
| 2017/05/09 | 81,000 | 81,900 | 80,900 | 81,500 | +500 | +0.6% | 4,240 |
| 2017/05/08 | 79,900 | 81,000 | 79,900 | 81,000 | +1,000 | +1.3% | 4,428 |
| 2017/05/02 | 79,800 | 80,300 | 79,800 | 80,000 | +200 | +0.3% | 1,854 |
| 2017/05/01 | 80,000 | 80,200 | 79,600 | 79,800 | -300 | -0.4% | 2,007 |
| 2017/04/28 | 80,200 | 80,200 | 79,900 | 80,100 | -100 | -0.1% | 2,278 |
| 2017/04/27 | 80,000 | 80,200 | 79,700 | 80,200 | +200 | +0.3% | 3,620 |
| 2017/04/26 | 79,100 | 80,100 | 78,900 | 80,000 | +1,200 | +1.5% | 4,832 |
| 2017/04/25 | 79,200 | 79,200 | 78,300 | 78,800 | -400 | -0.5% | 2,988 |
| 2017/04/24 | 80,400 | 80,400 | 79,200 | 79,200 | -300 | -0.4% | 1,985 |
| 2017/04/21 | 80,700 | 80,800 | 79,500 | 79,500 | -1,300 | -1.6% | 2,238 |
| 2017/04/20 | 80,200 | 81,000 | 80,000 | 80,800 | +900 | +1.1% | 2,759 |
| 2017/04/19 | 79,700 | 80,500 | 79,300 | 79,900 | +400 | +0.5% | 2,308 |
| 2017/04/18 | 79,600 | 79,800 | 78,700 | 79,500 | +200 | +0.3% | 2,429 |
| 2017/04/17 | 78,000 | 79,500 | 78,000 | 79,300 | +1,400 | +1.8% | 2,356 |
| 2017/04/14 | 78,800 | 79,000 | 77,900 | 77,900 | -1,200 | -1.5% | 3,605 |
| 2017/04/13 | 79,100 | 79,200 | 78,600 | 79,100 | ±0 | ±0% | 2,686 |
| 2017/04/12 | 79,300 | 79,700 | 78,700 | 79,100 | -600 | -0.8% | 4,231 |
| 2017/04/11 | 79,200 | 80,000 | 79,100 | 79,700 | +200 | +0.3% | 2,776 |
| 2017/04/10 | 80,400 | 80,500 | 79,400 | 79,500 | -300 | -0.4% | 2,548 |
| 2017/04/07 | 79,700 | 80,500 | 79,400 | 79,800 | -400 | -0.5% | 3,923 |
| 2017/04/06 | 80,200 | 80,200 | 79,400 | 80,200 | +200 | +0.3% | 4,463 |
2001～
2050
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
