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 |
|---|---|---|---|---|---|---|---|
| 2016/10/03 | 84,100 | 84,400 | 82,900 | 83,100 | -1,800 | -2.1% | 1,828 |
| 2016/09/30 | 82,700 | 84,900 | 82,600 | 84,900 | +2,400 | +2.9% | 3,403 |
| 2016/09/29 | 82,800 | 83,100 | 82,500 | 82,500 | -400 | -0.5% | 3,079 |
| 2016/09/28 | 83,900 | 84,000 | 82,400 | 82,900 | -2,600 | -3% | 4,594 |
| 2016/09/27 | 84,800 | 85,800 | 84,200 | 85,500 | +700 | +0.8% | 3,983 |
| 2016/09/26 | 85,200 | 85,300 | 84,500 | 84,800 | -100 | -0.1% | 3,874 |
| 2016/09/23 | 84,200 | 85,200 | 84,000 | 84,900 | +800 | +1% | 3,926 |
| 2016/09/21 | 83,500 | 84,200 | 83,100 | 84,100 | +300 | +0.4% | 5,334 |
| 2016/09/20 | 83,200 | 83,800 | 82,200 | 83,800 | +600 | +0.7% | 4,123 |
| 2016/09/16 | 82,800 | 83,200 | 81,600 | 83,200 | +400 | +0.5% | 10,874 |
| 2016/09/15 | 83,800 | 83,800 | 82,500 | 82,800 | -800 | -1% | 4,872 |
| 2016/09/14 | 83,700 | 84,800 | 83,500 | 83,600 | +100 | +0.1% | 4,282 |
| 2016/09/13 | 83,500 | 83,600 | 82,300 | 83,500 | ±0 | ±0% | 4,705 |
| 2016/09/12 | 82,900 | 83,800 | 82,100 | 83,500 | +400 | +0.5% | 4,685 |
| 2016/09/09 | 84,100 | 84,200 | 83,100 | 83,100 | -1,000 | -1.2% | 6,677 |
| 2016/09/08 | 83,700 | 84,600 | 83,400 | 84,100 | -100 | -0.1% | 8,349 |
| 2016/09/07 | 82,600 | 84,600 | 82,500 | 84,200 | +900 | +1.1% | 8,529 |
| 2016/09/06 | 83,000 | 83,900 | 82,600 | 83,300 | +700 | +0.8% | 6,447 |
| 2016/09/05 | 82,900 | 83,200 | 82,000 | 82,600 | +400 | +0.5% | 6,382 |
| 2016/09/02 | 83,200 | 83,200 | 81,800 | 82,200 | -1,000 | -1.2% | 5,676 |
| 2016/09/01 | 82,000 | 83,300 | 81,900 | 83,200 | +1,100 | +1.3% | 4,872 |
| 2016/08/31 | 82,000 | 82,300 | 81,800 | 82,100 | +100 | +0.1% | 2,998 |
| 2016/08/30 | 83,700 | 84,000 | 82,000 | 82,000 | -1,700 | -2% | 7,539 |
| 2016/08/29 | 84,200 | 84,800 | 83,200 | 83,700 | -500 | -0.6% | 8,274 |
| 2016/08/26 | 82,600 | 85,300 | 82,600 | 84,200 | +800 | +1% | 5,030 |
| 2016/08/25 | 83,100 | 83,700 | 82,800 | 83,400 | +200 | +0.2% | 2,511 |
| 2016/08/24 | 83,400 | 83,900 | 82,700 | 83,200 | -800 | -1% | 3,165 |
| 2016/08/23 | 83,100 | 84,300 | 83,100 | 84,000 | +1,000 | +1.2% | 2,557 |
| 2016/08/22 | 83,000 | 83,300 | 82,500 | 83,000 | -500 | -0.6% | 3,099 |
| 2016/08/19 | 84,400 | 84,900 | 83,300 | 83,500 | -1,200 | -1.4% | 3,565 |
| 2016/08/18 | 84,900 | 85,000 | 82,500 | 84,700 | -200 | -0.2% | 5,955 |
| 2016/08/17 | 84,400 | 85,000 | 84,200 | 84,900 | ±0 | ±0% | 2,835 |
| 2016/08/16 | 85,600 | 86,200 | 84,500 | 84,900 | -1,100 | -1.3% | 8,825 |
| 2016/08/15 | 86,000 | 86,600 | 85,300 | 86,000 | -100 | -0.1% | 4,723 |
| 2016/08/12 | 86,100 | 87,200 | 85,500 | 86,100 | ±0 | ±0% | 3,743 |
| 2016/08/10 | 85,100 | 86,800 | 84,700 | 86,100 | +1,000 | +1.2% | 6,016 |
| 2016/08/09 | 85,000 | 85,900 | 84,300 | 85,100 | -100 | -0.1% | 4,135 |
| 2016/08/08 | 85,600 | 86,000 | 84,600 | 85,200 | +100 | +0.1% | 4,310 |
| 2016/08/05 | 85,600 | 86,300 | 85,100 | 85,100 | -1,000 | -1.2% | 4,715 |
| 2016/08/04 | 85,800 | 86,800 | 84,900 | 86,100 | +200 | +0.2% | 7,497 |
| 2016/08/03 | 86,200 | 86,700 | 84,900 | 85,900 | -900 | -1% | 6,623 |
| 2016/08/02 | 87,800 | 88,300 | 86,200 | 86,800 | -600 | -0.7% | 7,157 |
| 2016/08/01 | 87,400 | 88,100 | 87,000 | 87,400 | -300 | -0.3% | 3,631 |
| 2016/07/29 | 88,400 | 88,600 | 86,100 | 87,700 | -1,000 | -1.1% | 8,998 |
| 2016/07/28 | 86,800 | 88,800 | 86,400 | 88,700 | +2,000 | +2.3% | 8,347 |
| 2016/07/27 | 86,700 | 87,800 | 86,100 | 86,700 | ±0 | ±0% | 5,555 |
| 2016/07/26 | 86,100 | 87,300 | 86,100 | 86,700 | +500 | +0.6% | 4,998 |
| 2016/07/25 | 87,300 | 87,300 | 86,200 | 86,200 | -1,200 | -1.4% | 3,526 |
| 2016/07/22 | 87,300 | 87,900 | 85,800 | 87,400 | -200 | -0.2% | 7,675 |
| 2016/07/21 | 86,800 | 87,900 | 85,900 | 87,600 | +1,300 | +1.5% | 7,271 |
2101～
2150
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
