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 |
|---|---|---|---|---|---|---|---|
| 2016/05/10 | 85,300 | 86,400 | 84,900 | 86,400 | +1,600 | +1.9% | 5,130 |
| 2016/05/09 | 84,100 | 85,400 | 83,900 | 84,800 | +600 | +0.7% | 2,244 |
| 2016/05/06 | 83,700 | 85,100 | 83,500 | 84,200 | +600 | +0.7% | 5,192 |
| 2016/05/02 | 84,000 | 84,000 | 82,800 | 83,600 | -1,100 | -1.3% | 4,602 |
| 2016/04/28 | 86,600 | 86,700 | 83,700 | 84,700 | -2,000 | -2.3% | 5,711 |
| 2016/04/27 | 86,300 | 87,500 | 86,100 | 86,700 | -1,100 | -1.3% | 4,499 |
| 2016/04/26 | 87,300 | 88,300 | 87,300 | 87,800 | -300 | -0.3% | 5,409 |
| 2016/04/25 | 86,400 | 88,400 | 85,900 | 88,100 | +1,800 | +2.1% | 7,067 |
| 2016/04/22 | 84,000 | 87,200 | 84,000 | 86,300 | +2,100 | +2.5% | 13,839 |
| 2016/04/21 | 83,500 | 84,600 | 83,200 | 84,200 | +1,000 | +1.2% | 4,822 |
| 2016/04/20 | 83,000 | 83,600 | 82,600 | 83,200 | +800 | +1% | 5,168 |
| 2016/04/19 | 82,800 | 83,000 | 82,400 | 82,400 | +100 | +0.1% | 2,014 |
| 2016/04/18 | 82,700 | 83,300 | 82,300 | 82,300 | -1,100 | -1.3% | 3,328 |
| 2016/04/15 | 83,800 | 83,900 | 83,100 | 83,400 | -400 | -0.5% | 2,919 |
| 2016/04/14 | 83,200 | 83,800 | 83,100 | 83,800 | +100 | +0.1% | 5,391 |
| 2016/04/13 | 83,500 | 83,700 | 82,600 | 83,700 | +800 | +1% | 4,354 |
| 2016/04/12 | 82,400 | 83,400 | 82,300 | 82,900 | +300 | +0.4% | 5,465 |
| 2016/04/11 | 82,200 | 83,100 | 80,600 | 82,600 | ±0 | ±0% | 9,707 |
| 2016/04/08 | 82,500 | 83,200 | 81,800 | 82,600 | +100 | +0.1% | 12,394 |
| 2016/04/07 | 82,200 | 82,600 | 81,100 | 82,500 | +700 | +0.9% | 8,079 |
| 2016/04/06 | 82,000 | 82,400 | 80,900 | 81,800 | -200 | -0.2% | 5,586 |
| 2016/04/05 | 82,700 | 83,700 | 81,600 | 82,000 | -400 | -0.5% | 8,578 |
| 2016/04/04 | 81,400 | 82,700 | 81,300 | 82,400 | +600 | +0.7% | 8,696 |
| 2016/04/01 | 82,600 | 82,800 | 81,400 | 81,800 | -1,300 | -1.6% | 9,190 |
| 2016/03/31 | 82,600 | 83,100 | 82,400 | 83,100 | +800 | +1% | 9,631 |
| 2016/03/30 | 81,900 | 82,700 | 81,200 | 82,300 | +700 | +0.9% | 5,577 |
| 2016/03/29 | 80,800 | 81,900 | 80,700 | 81,600 | -900 | -1.1% | 4,555 |
| 2016/03/28 | 82,800 | 82,900 | 82,000 | 82,500 | +300 | +0.4% | 4,793 |
| 2016/03/25 | 82,700 | 83,000 | 81,800 | 82,200 | -500 | -0.6% | 3,352 |
| 2016/03/24 | 83,100 | 83,300 | 81,500 | 82,700 | -500 | -0.6% | 9,576 |
| 2016/03/23 | 84,200 | 84,500 | 83,000 | 83,200 | -1,300 | -1.5% | 8,829 |
| 2016/03/22 | 83,500 | 84,500 | 82,500 | 84,500 | +1,000 | +1.2% | 13,263 |
| 2016/03/18 | 84,000 | 84,500 | 82,200 | 83,500 | -1,000 | -1.2% | 50,515 |
| 2016/03/17 | 85,000 | 85,200 | 84,100 | 84,500 | -300 | -0.4% | 6,691 |
| 2016/03/16 | 85,300 | 85,300 | 84,400 | 84,800 | -100 | -0.1% | 5,661 |
| 2016/03/15 | 85,200 | 85,500 | 84,700 | 84,900 | +100 | +0.1% | 7,757 |
| 2016/03/14 | 85,800 | 86,000 | 84,600 | 84,800 | -700 | -0.8% | 5,997 |
| 2016/03/11 | 84,400 | 85,700 | 84,400 | 85,500 | +600 | +0.7% | 11,135 |
| 2016/03/10 | 85,700 | 85,700 | 84,700 | 84,900 | -600 | -0.7% | 7,839 |
| 2016/03/09 | 88,500 | 88,600 | 84,900 | 85,500 | -2,500 | -2.8% | 14,766 |
| 2016/03/08 | 86,900 | 88,400 | 86,900 | 88,000 | +200 | +0.2% | 6,150 |
| 2016/03/07 | 86,800 | 87,800 | 86,000 | 87,800 | +1,000 | +1.2% | 10,092 |
| 2016/03/04 | 89,000 | 89,000 | 85,700 | 86,800 | -1,200 | -1.4% | 9,769 |
| 2016/03/03 | 90,000 | 90,000 | 87,700 | 88,000 | -1,600 | -1.8% | 6,811 |
| 2016/03/02 | 89,600 | 90,000 | 88,100 | 89,600 | -100 | -0.1% | 9,905 |
| 2016/03/01 | 90,400 | 90,800 | 88,900 | 89,700 | -1,100 | -1.2% | 11,282 |
| 2016/02/29 | 90,000 | 91,000 | 89,400 | 90,800 | +1,100 | +1.2% | 10,873 |
| 2016/02/26 | 89,200 | 90,500 | 88,700 | 89,700 | +300 | +0.3% | 11,819 |
| 2016/02/25 | 88,000 | 89,800 | 87,900 | 89,400 | +1,400 | +1.6% | 10,486 |
| 2016/02/24 | 85,800 | 88,900 | 85,800 | 88,000 | +1,700 | +2% | 14,433 |
2201～
2250
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
