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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 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 |
2351～
2400
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
