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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 2016/12/15 | 78,800 | 79,000 | 77,600 | 77,600 | -1,500 | -1.9% | 7,209 |
| 2016/12/14 | 79,200 | 79,400 | 78,600 | 79,100 | -100 | -0.1% | 4,652 |
| 2016/12/13 | 79,500 | 79,600 | 79,200 | 79,200 | -400 | -0.5% | 3,456 |
| 2016/12/12 | 79,700 | 80,200 | 79,500 | 79,600 | -300 | -0.4% | 4,186 |
| 2016/12/09 | 79,300 | 80,000 | 79,200 | 79,900 | +300 | +0.4% | 3,780 |
| 2016/12/08 | 79,700 | 80,000 | 79,200 | 79,600 | -200 | -0.3% | 3,329 |
| 2016/12/07 | 78,600 | 79,800 | 78,500 | 79,800 | +1,400 | +1.8% | 4,618 |
| 2016/12/06 | 79,200 | 79,600 | 78,100 | 78,400 | -900 | -1.1% | 4,921 |
| 2016/12/05 | 80,400 | 80,400 | 79,200 | 79,300 | -1,200 | -1.5% | 4,080 |
| 2016/12/02 | 80,000 | 81,000 | 79,900 | 80,500 | +600 | +0.8% | 5,188 |
| 2016/12/01 | 81,600 | 81,900 | 79,900 | 79,900 | -2,100 | -2.6% | 6,750 |
| 2016/11/30 | 79,100 | 82,000 | 79,100 | 82,000 | +2,900 | +3.7% | 9,205 |
| 2016/11/29 | 78,500 | 79,700 | 78,400 | 79,100 | +600 | +0.8% | 5,028 |
| 2016/11/28 | 77,500 | 78,700 | 77,400 | 78,500 | +1,300 | +1.7% | 5,268 |
| 2016/11/25 | 78,600 | 78,700 | 77,100 | 77,200 | -1,000 | -1.3% | 9,364 |
| 2016/11/24 | 79,800 | 79,800 | 78,200 | 78,200 | -1,600 | -2% | 11,357 |
| 2016/11/22 | 79,000 | 80,200 | 79,000 | 79,800 | +600 | +0.8% | 4,775 |
| 2016/11/21 | 79,000 | 80,300 | 79,000 | 79,200 | +100 | +0.1% | 6,420 |
| 2016/11/18 | 79,700 | 80,300 | 79,100 | 79,100 | +100 | +0.1% | 3,900 |
| 2016/11/17 | 78,500 | 79,100 | 77,800 | 79,000 | -200 | -0.3% | 5,498 |
| 2016/11/16 | 77,000 | 79,700 | 76,800 | 79,200 | +2,200 | +2.9% | 9,204 |
| 2016/11/15 | 75,600 | 78,600 | 75,500 | 77,000 | +1,700 | +2.3% | 14,123 |
| 2016/11/14 | 76,800 | 77,400 | 75,100 | 75,300 | -1,700 | -2.2% | 10,289 |
| 2016/11/11 | 77,100 | 78,100 | 76,300 | 77,000 | +100 | +0.1% | 7,652 |
| 2016/11/10 | 76,900 | 78,100 | 76,500 | 76,900 | -100 | -0.1% | 9,267 |
| 2016/11/09 | 78,300 | 78,300 | 76,000 | 77,000 | -700 | -0.9% | 8,095 |
2101～
2150
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
