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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 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 |
| 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 |
2301～
2350
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
