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 |
|---|---|---|---|---|---|---|---|
| 2016/02/23 | 86,600 | 87,400 | 85,700 | 86,300 | -300 | -0.3% | 7,523 |
| 2016/02/22 | 85,000 | 87,400 | 84,900 | 86,600 | +900 | +1.1% | 7,879 |
| 2016/02/19 | 84,000 | 85,700 | 83,500 | 85,700 | +1,500 | +1.8% | 7,487 |
| 2016/02/18 | 83,700 | 85,200 | 83,600 | 84,200 | +1,000 | +1.2% | 7,021 |
| 2016/02/17 | 84,600 | 85,300 | 82,400 | 83,200 | -2,200 | -2.6% | 6,896 |
| 2016/02/16 | 81,900 | 85,900 | 81,500 | 85,400 | +3,400 | +4.1% | 12,297 |
| 2016/02/15 | 81,800 | 83,400 | 81,300 | 82,000 | +3,600 | +4.6% | 7,430 |
| 2016/02/12 | 77,900 | 79,600 | 76,900 | 78,400 | -1,600 | -2% | 11,680 |
| 2016/02/10 | 81,800 | 82,500 | 78,000 | 80,000 | -1,700 | -2.1% | 8,458 |
| 2016/02/09 | 84,000 | 84,700 | 81,700 | 81,700 | -2,400 | -2.9% | 10,157 |
| 2016/02/08 | 83,300 | 84,300 | 82,700 | 84,100 | +400 | +0.5% | 5,605 |
| 2016/02/05 | 85,000 | 85,400 | 83,300 | 83,700 | -1,000 | -1.2% | 9,660 |
| 2016/02/04 | 85,000 | 85,800 | 83,500 | 84,700 | +100 | +0.1% | 10,573 |
| 2016/02/03 | 82,300 | 85,200 | 81,400 | 84,600 | +1,800 | +2.2% | 13,265 |
| 2016/02/02 | 82,900 | 82,900 | 81,400 | 82,800 | +100 | +0.1% | 8,151 |
| 2016/02/01 | 84,500 | 85,900 | 82,500 | 82,700 | +1,200 | +1.5% | 10,215 |
| 2016/01/29 | 76,800 | 82,000 | 76,400 | 81,500 | +4,400 | +5.7% | 8,652 |
| 2016/01/28 | 77,600 | 77,700 | 76,300 | 77,100 | -400 | -0.5% | 2,635 |
| 2016/01/27 | 77,000 | 77,500 | 75,700 | 77,500 | +1,200 | +1.6% | 4,526 |
| 2016/01/26 | 75,300 | 76,500 | 74,700 | 76,300 | +500 | +0.7% | 3,172 |
| 2016/01/25 | 74,600 | 76,600 | 74,000 | 75,800 | +2,000 | +2.7% | 5,084 |
| 2016/01/22 | 74,000 | 74,600 | 73,200 | 73,800 | -200 | -0.3% | 7,805 |
| 2016/01/21 | 75,000 | 75,300 | 73,100 | 74,000 | -1,600 | -2.1% | 6,102 |
| 2016/01/20 | 77,200 | 77,400 | 75,300 | 75,600 | -1,500 | -1.9% | 5,898 |
| 2016/01/19 | 78,800 | 78,800 | 76,800 | 77,100 | -1,100 | -1.4% | 5,216 |
| 2016/01/18 | 77,600 | 78,900 | 77,200 | 78,200 | -700 | -0.9% | 3,079 |
| 2016/01/15 | 78,300 | 79,300 | 77,900 | 78,900 | +400 | +0.5% | 5,116 |
| 2016/01/14 | 77,000 | 79,600 | 76,500 | 78,500 | +300 | +0.4% | 3,882 |
| 2016/01/13 | 77,800 | 79,500 | 77,700 | 78,200 | +1,100 | +1.4% | 3,556 |
| 2016/01/12 | 78,800 | 79,000 | 77,000 | 77,100 | -3,000 | -3.7% | 4,480 |
| 2016/01/08 | 80,400 | 81,400 | 79,800 | 80,100 | -900 | -1.1% | 2,622 |
| 2016/01/07 | 82,000 | 82,000 | 80,500 | 81,000 | -1,200 | -1.5% | 3,586 |
| 2016/01/06 | 82,200 | 83,100 | 81,900 | 82,200 | -100 | -0.1% | 3,080 |
| 2016/01/05 | 82,100 | 82,500 | 80,900 | 82,300 | -1,000 | -1.2% | 4,834 |
| 2016/01/04 | 84,400 | 84,800 | 82,100 | 83,300 | -2,100 | -2.5% | 5,499 |
| 2015/12/30 | 84,700 | 86,200 | 84,500 | 85,400 | +600 | +0.7% | 5,405 |
| 2015/12/29 | 83,700 | 84,800 | 83,700 | 84,800 | +500 | +0.6% | 2,018 |
| 2015/12/28 | 83,200 | 84,300 | 83,100 | 84,300 | +300 | +0.4% | 2,880 |
| 2015/12/25 | 83,400 | 84,100 | 83,200 | 84,000 | +600 | +0.7% | 2,810 |
| 2015/12/24 | 84,300 | 84,800 | 83,400 | 83,400 | -900 | -1.1% | 4,452 |
| 2015/12/22 | 83,900 | 84,800 | 82,800 | 84,300 | -100 | -0.1% | 8,505 |
| 2015/12/21 | 83,300 | 85,300 | 82,800 | 84,400 | +1,100 | +1.3% | 8,763 |
| 2015/12/18 | 83,000 | 84,600 | 82,400 | 83,300 | -100 | -0.1% | 10,496 |
| 2015/12/17 | 83,600 | 86,000 | 83,000 | 83,400 | +700 | +0.8% | 14,916 |
| 2015/12/16 | 82,200 | 82,800 | 81,100 | 82,700 | +2,000 | +2.5% | 6,237 |
| 2015/12/15 | 80,600 | 80,700 | 79,900 | 80,700 | ±0 | ±0% | 6,842 |
| 2015/12/14 | 80,200 | 81,100 | 79,100 | 80,700 | +1,100 | +1.4% | 9,978 |
| 2015/12/11 | 80,200 | 80,200 | 79,300 | 79,600 | ±0 | ±0% | 3,899 |
| 2015/12/10 | 80,000 | 80,100 | 79,500 | 79,600 | -600 | -0.7% | 3,066 |
| 2015/12/09 | 81,100 | 81,100 | 80,000 | 80,200 | -900 | -1.1% | 2,669 |
2251～
2300
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
