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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/04/05 | 80,500 | 80,500 | 79,700 | 80,000 | ±0 | ±0% | 2,847 |
| 2017/04/04 | 80,400 | 80,800 | 79,800 | 80,000 | -500 | -0.6% | 2,790 |
| 2017/04/03 | 80,800 | 80,800 | 80,200 | 80,500 | -1,200 | -1.5% | 2,809 |
| 2017/03/31 | 81,100 | 81,700 | 80,600 | 81,700 | +700 | +0.9% | 5,215 |
| 2017/03/30 | 80,900 | 81,300 | 80,600 | 81,000 | +200 | +0.2% | 5,792 |
| 2017/03/29 | 81,400 | 81,400 | 80,500 | 80,800 | -2,200 | -2.7% | 3,835 |
| 2017/03/28 | 83,100 | 83,100 | 82,700 | 83,000 | +300 | +0.4% | 4,386 |
| 2017/03/27 | 82,800 | 83,000 | 82,400 | 82,700 | ±0 | ±0% | 4,397 |
| 2017/03/24 | 82,800 | 83,300 | 82,500 | 82,700 | -100 | -0.1% | 3,889 |
| 2017/03/23 | 83,100 | 83,400 | 82,500 | 82,800 | -400 | -0.5% | 5,929 |
| 2017/03/22 | 83,300 | 84,200 | 83,000 | 83,200 | -200 | -0.2% | 6,843 |
| 2017/03/21 | 84,100 | 84,300 | 83,300 | 83,400 | -700 | -0.8% | 6,898 |
| 2017/03/17 | 82,700 | 84,400 | 82,700 | 84,100 | +1,400 | +1.7% | 14,989 |
| 2017/03/16 | 81,100 | 82,700 | 81,000 | 82,700 | +1,500 | +1.8% | 5,648 |
| 2017/03/15 | 80,600 | 81,300 | 80,600 | 81,200 | ±0 | ±0% | 6,204 |
| 2017/03/14 | 81,000 | 81,300 | 80,500 | 81,200 | +300 | +0.4% | 3,485 |
| 2017/03/13 | 81,000 | 81,500 | 80,400 | 80,900 | +200 | +0.2% | 4,059 |
| 2017/03/10 | 81,200 | 81,200 | 80,600 | 80,700 | -600 | -0.7% | 4,290 |
| 2017/03/09 | 81,400 | 81,700 | 80,800 | 81,300 | +200 | +0.2% | 5,825 |
| 2017/03/08 | 81,500 | 81,600 | 81,100 | 81,100 | -600 | -0.7% | 2,429 |
| 2017/03/07 | 82,000 | 82,100 | 81,200 | 81,700 | -600 | -0.7% | 4,643 |
| 2017/03/06 | 82,000 | 82,600 | 81,900 | 82,300 | +300 | +0.4% | 2,645 |
| 2017/03/03 | 82,000 | 82,600 | 81,900 | 82,000 | -400 | -0.5% | 1,832 |
| 2017/03/02 | 82,500 | 82,700 | 81,700 | 82,400 | -500 | -0.6% | 4,469 |
| 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 |
2001～
2050
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
