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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 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 |
2151～
2200
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
