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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 83,500 | 83,700 | 82,800 | 82,900 | -600 | -0.7% | 3,825 |
| 2017/02/28 | 83,400 | 83,800 | 83,200 | 83,500 | +100 | +0.1% | 3,167 |
| 2017/02/27 | 83,500 | 83,700 | 82,600 | 83,400 | -400 | -0.5% | 4,800 |
| 2017/02/24 | 83,000 | 83,800 | 82,900 | 83,800 | +800 | +1% | 4,474 |
| 2017/02/23 | 82,000 | 83,100 | 81,900 | 83,000 | +1,000 | +1.2% | 2,566 |
| 2017/02/22 | 81,600 | 82,200 | 81,100 | 82,000 | +300 | +0.4% | 3,244 |
| 2017/02/21 | 81,200 | 81,800 | 80,900 | 81,700 | +600 | +0.7% | 3,012 |
| 2017/02/20 | 81,000 | 81,200 | 80,400 | 81,100 | +100 | +0.1% | 3,817 |
| 2017/02/17 | 81,000 | 81,300 | 80,600 | 81,000 | ±0 | ±0% | 3,615 |
| 2017/02/16 | 81,400 | 81,700 | 80,900 | 81,000 | -500 | -0.6% | 3,005 |
| 2017/02/15 | 81,000 | 81,500 | 80,900 | 81,500 | +700 | +0.9% | 3,805 |
| 2017/02/14 | 80,600 | 81,300 | 80,300 | 80,800 | +600 | +0.7% | 3,268 |
| 2017/02/13 | 81,300 | 81,300 | 80,200 | 80,200 | -800 | -1% | 2,867 |
| 2017/02/10 | 81,400 | 81,400 | 80,800 | 81,000 | +100 | +0.1% | 1,633 |
| 2017/02/09 | 80,600 | 81,400 | 80,600 | 80,900 | +400 | +0.5% | 3,408 |
| 2017/02/08 | 81,400 | 81,400 | 80,400 | 80,500 | -1,000 | -1.2% | 3,558 |
| 2017/02/07 | 81,000 | 81,700 | 80,500 | 81,500 | +200 | +0.2% | 4,890 |
| 2017/02/06 | 81,300 | 81,500 | 80,800 | 81,300 | +200 | +0.2% | 3,605 |
| 2017/02/03 | 80,900 | 81,800 | 80,700 | 81,100 | +200 | +0.2% | 4,327 |
| 2017/02/02 | 81,100 | 81,300 | 80,300 | 80,900 | -400 | -0.5% | 7,011 |
| 2017/02/01 | 82,100 | 82,300 | 81,200 | 81,300 | -1,300 | -1.6% | 4,039 |
| 2017/01/31 | 82,700 | 83,000 | 82,200 | 82,600 | -300 | -0.4% | 4,636 |
| 2017/01/30 | 83,300 | 83,300 | 82,700 | 82,900 | -400 | -0.5% | 5,185 |
| 2017/01/27 | 82,600 | 83,300 | 82,600 | 83,300 | +400 | +0.5% | 2,225 |
| 2017/01/26 | 83,100 | 83,200 | 82,500 | 82,900 | -200 | -0.2% | 3,552 |
| 2017/01/25 | 83,200 | 83,200 | 82,600 | 83,100 | +200 | +0.2% | 1,918 |
| 2017/01/24 | 83,200 | 83,500 | 82,700 | 82,900 | -300 | -0.4% | 2,681 |
| 2017/01/23 | 83,400 | 83,400 | 82,800 | 83,200 | -300 | -0.4% | 2,536 |
| 2017/01/20 | 82,700 | 83,500 | 82,200 | 83,500 | +600 | +0.7% | 2,223 |
| 2017/01/19 | 82,500 | 83,000 | 82,300 | 82,900 | +300 | +0.4% | 1,946 |
| 2017/01/18 | 81,100 | 82,700 | 81,100 | 82,600 | +1,300 | +1.6% | 3,248 |
| 2017/01/17 | 81,200 | 82,100 | 81,000 | 81,300 | ±0 | ±0% | 4,908 |
| 2017/01/16 | 81,800 | 81,800 | 80,900 | 81,300 | -600 | -0.7% | 3,142 |
| 2017/01/13 | 81,500 | 82,200 | 81,500 | 81,900 | +100 | +0.1% | 4,000 |
| 2017/01/12 | 82,400 | 82,500 | 81,700 | 81,800 | -600 | -0.7% | 4,680 |
| 2017/01/11 | 81,300 | 83,200 | 81,300 | 82,400 | +500 | +0.6% | 4,969 |
| 2017/01/10 | 82,100 | 82,200 | 81,400 | 81,900 | -300 | -0.4% | 4,202 |
| 2017/01/06 | 81,600 | 83,300 | 81,200 | 82,200 | +400 | +0.5% | 6,985 |
| 2017/01/05 | 79,400 | 81,800 | 79,300 | 81,800 | +2,400 | +3% | 7,322 |
| 2017/01/04 | 78,300 | 79,400 | 77,900 | 79,400 | +1,000 | +1.3% | 6,352 |
| 2016/12/30 | 78,100 | 79,000 | 78,100 | 78,400 | +100 | +0.1% | 7,094 |
| 2016/12/29 | 79,400 | 79,600 | 78,100 | 78,300 | -1,500 | -1.9% | 7,899 |
| 2016/12/28 | 78,900 | 80,300 | 78,900 | 79,800 | +700 | +0.9% | 6,410 |
| 2016/12/27 | 79,200 | 79,200 | 78,300 | 79,100 | -400 | -0.5% | 7,014 |
| 2016/12/26 | 77,500 | 79,500 | 77,400 | 79,500 | +2,000 | +2.6% | 8,199 |
| 2016/12/22 | 77,300 | 77,800 | 77,300 | 77,500 | +300 | +0.4% | 5,111 |
| 2016/12/21 | 77,000 | 77,400 | 76,900 | 77,200 | -100 | -0.1% | 6,292 |
| 2016/12/20 | 77,100 | 77,300 | 76,600 | 77,300 | +400 | +0.5% | 6,032 |
| 2016/12/19 | 77,000 | 77,400 | 76,900 | 76,900 | -200 | -0.3% | 6,557 |
| 2016/12/16 | 77,900 | 78,300 | 77,100 | 77,100 | -500 | -0.6% | 7,640 |
2001～
2050
件表示中 / 3696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
