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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 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 |
| 2016/11/08 | 78,400 | 78,600 | 77,600 | 77,700 | -900 | -1.1% | 4,703 |
| 2016/11/07 | 79,100 | 79,200 | 78,400 | 78,600 | -900 | -1.1% | 5,179 |
| 2016/11/04 | 79,800 | 80,100 | 79,400 | 79,500 | -400 | -0.5% | 3,206 |
| 2016/11/02 | 80,300 | 80,400 | 79,800 | 79,900 | -400 | -0.5% | 3,769 |
| 2016/11/01 | 80,500 | 81,100 | 79,600 | 80,300 | -800 | -1% | 2,855 |
| 2016/10/31 | 79,800 | 81,100 | 79,100 | 81,100 | +1,100 | +1.4% | 4,216 |
| 2016/10/28 | 81,200 | 81,200 | 79,300 | 80,000 | -1,000 | -1.2% | 5,601 |
| 2016/10/27 | 81,200 | 81,900 | 80,900 | 81,000 | -800 | -1% | 4,511 |
| 2016/10/26 | 82,300 | 82,700 | 81,200 | 81,800 | -600 | -0.7% | 2,533 |
| 2016/10/25 | 81,500 | 82,600 | 81,100 | 82,400 | +1,400 | +1.7% | 3,142 |
| 2016/10/24 | 81,000 | 82,000 | 80,800 | 81,000 | -100 | -0.1% | 3,180 |
| 2016/10/21 | 81,400 | 82,400 | 80,900 | 81,100 | -700 | -0.9% | 5,204 |
| 2016/10/20 | 81,600 | 82,100 | 81,300 | 81,800 | -300 | -0.4% | 4,284 |
| 2016/10/19 | 82,300 | 82,500 | 81,700 | 82,100 | -200 | -0.2% | 4,238 |
| 2016/10/18 | 83,300 | 83,800 | 82,200 | 82,300 | -1,400 | -1.7% | 3,279 |
| 2016/10/17 | 83,300 | 83,900 | 83,200 | 83,700 | +300 | +0.4% | 3,859 |
| 2016/10/14 | 84,100 | 84,400 | 83,300 | 83,400 | -900 | -1.1% | 6,075 |
| 2016/10/13 | 83,400 | 84,300 | 83,300 | 84,300 | +1,200 | +1.4% | 6,405 |
| 2016/10/12 | 82,600 | 83,100 | 82,000 | 83,100 | +700 | +0.8% | 5,211 |
| 2016/10/11 | 81,900 | 83,200 | 81,900 | 82,400 | +100 | +0.1% | 5,492 |
| 2016/10/07 | 81,700 | 82,800 | 81,200 | 82,300 | +600 | +0.7% | 8,219 |
| 2016/10/06 | 82,200 | 82,400 | 81,500 | 81,700 | -1,000 | -1.2% | 6,298 |
| 2016/10/05 | 82,800 | 83,400 | 82,200 | 82,700 | -600 | -0.7% | 5,129 |
| 2016/10/04 | 82,900 | 83,400 | 81,800 | 83,300 | +200 | +0.2% | 4,093 |
| 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 |
2101～
2150
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
