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 |
|---|---|---|---|---|---|---|---|
| 2015/12/08 | 80,600 | 81,300 | 80,600 | 81,100 | ±0 | ±0% | 3,642 |
| 2015/12/07 | 81,100 | 81,300 | 80,600 | 81,100 | -200 | -0.2% | 5,841 |
| 2015/12/04 | 81,900 | 81,900 | 80,000 | 81,300 | -3,600 | -4.2% | 12,836 |
| 2015/12/03 | 84,500 | 85,000 | 82,400 | 84,900 | -500 | -0.6% | 5,782 |
| 2015/12/02 | 85,300 | 86,200 | 84,600 | 85,400 | +300 | +0.4% | 5,112 |
| 2015/12/01 | 86,200 | 86,300 | 84,100 | 85,100 | -1,600 | -1.8% | 5,767 |
| 2015/11/30 | 84,800 | 86,700 | 84,600 | 86,700 | +400 | +0.5% | 3,908 |
| 2015/11/27 | 86,500 | 86,800 | 85,000 | 86,300 | -500 | -0.6% | 4,144 |
| 2015/11/26 | 85,000 | 87,300 | 84,800 | 86,800 | +1,400 | +1.6% | 7,351 |
| 2015/11/25 | 82,000 | 85,900 | 82,000 | 85,400 | +5,000 | +6.2% | 15,177 |
| 2015/11/24 | 80,300 | 80,900 | 79,800 | 80,400 | -400 | -0.5% | 2,746 |
| 2015/11/20 | 80,000 | 80,800 | 79,600 | 80,800 | +1,000 | +1.3% | 2,162 |
| 2015/11/19 | 80,600 | 80,600 | 79,800 | 79,800 | -300 | -0.4% | 2,797 |
| 2015/11/18 | 81,000 | 81,000 | 80,000 | 80,100 | -500 | -0.6% | 2,125 |
| 2015/11/17 | 81,500 | 81,600 | 80,600 | 80,600 | -500 | -0.6% | 3,248 |
| 2015/11/16 | 80,600 | 81,900 | 80,600 | 81,100 | -1,000 | -1.2% | 3,037 |
| 2015/11/13 | 81,400 | 82,100 | 80,800 | 82,100 | +700 | +0.9% | 3,311 |
| 2015/11/12 | 80,800 | 82,100 | 80,800 | 81,400 | -100 | -0.1% | 3,078 |
| 2015/11/11 | 80,400 | 81,500 | 80,400 | 81,500 | +900 | +1.1% | 1,756 |
| 2015/11/10 | 80,200 | 80,600 | 79,500 | 80,600 | +400 | +0.5% | 2,943 |
| 2015/11/09 | 80,200 | 80,200 | 79,300 | 80,200 | +100 | +0.1% | 2,689 |
| 2015/11/06 | 80,300 | 80,800 | 79,900 | 80,100 | -900 | -1.1% | 3,281 |
| 2015/11/05 | 81,000 | 81,900 | 80,600 | 81,000 | -900 | -1.1% | 3,315 |
| 2015/11/04 | 80,500 | 81,900 | 80,200 | 81,900 | +1,400 | +1.7% | 3,930 |
| 2015/11/02 | 79,900 | 81,000 | 79,900 | 80,500 | -500 | -0.6% | 1,581 |
| 2015/10/30 | 80,000 | 81,300 | 79,800 | 81,000 | ±0 | ±0% | 2,597 |
| 2015/10/29 | 80,300 | 81,200 | 80,300 | 81,000 | +200 | +0.2% | 1,639 |
| 2015/10/28 | 80,900 | 81,200 | 80,600 | 80,800 | -200 | -0.2% | 1,697 |
| 2015/10/27 | 79,900 | 81,000 | 79,700 | 81,000 | +1,100 | +1.4% | 2,127 |
| 2015/10/26 | 80,400 | 80,600 | 79,600 | 79,900 | ±0 | ±0% | 1,608 |
| 2015/10/23 | 80,600 | 80,800 | 79,600 | 79,900 | -600 | -0.7% | 2,314 |
| 2015/10/22 | 80,000 | 80,500 | 79,300 | 80,500 | +300 | +0.4% | 2,652 |
| 2015/10/21 | 79,900 | 80,400 | 79,200 | 80,200 | +500 | +0.6% | 3,279 |
| 2015/10/20 | 79,100 | 80,000 | 79,100 | 79,700 | +600 | +0.8% | 1,703 |
| 2015/10/19 | 78,400 | 79,400 | 78,200 | 79,100 | +700 | +0.9% | 1,987 |
| 2015/10/16 | 78,000 | 79,200 | 78,000 | 78,400 | +400 | +0.5% | 2,635 |
| 2015/10/15 | 77,900 | 78,500 | 76,900 | 78,000 | -800 | -1% | 3,103 |
| 2015/10/14 | 77,400 | 78,900 | 77,100 | 78,800 | +900 | +1.2% | 2,421 |
| 2015/10/13 | 78,500 | 78,600 | 77,600 | 77,900 | -1,100 | -1.4% | 1,669 |
| 2015/10/09 | 77,500 | 79,000 | 77,500 | 79,000 | +1,700 | +2.2% | 2,384 |
| 2015/10/08 | 79,300 | 79,300 | 76,900 | 77,300 | -1,000 | -1.3% | 5,157 |
| 2015/10/07 | 80,200 | 80,200 | 77,900 | 78,300 | -1,800 | -2.2% | 3,385 |
| 2015/10/06 | 79,300 | 80,100 | 78,700 | 80,100 | +1,700 | +2.2% | 2,937 |
| 2015/10/05 | 78,500 | 79,200 | 78,100 | 78,400 | +500 | +0.6% | 4,459 |
| 2015/10/02 | 78,800 | 79,200 | 77,500 | 77,900 | -1,100 | -1.4% | 2,617 |
| 2015/10/01 | 77,000 | 79,700 | 77,000 | 79,000 | +900 | +1.2% | 5,509 |
| 2015/09/30 | 76,500 | 78,800 | 76,200 | 78,100 | +3,000 | +4% | 5,500 |
| 2015/09/29 | 78,000 | 78,900 | 73,800 | 75,100 | -3,900 | -4.9% | 6,455 |
| 2015/09/28 | 77,000 | 80,000 | 77,000 | 79,000 | -1,100 | -1.4% | 5,251 |
| 2015/09/25 | 77,400 | 80,100 | 77,400 | 80,100 | +3,000 | +3.9% | 8,546 |
2301～
2350
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
