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 |
|---|---|---|---|---|---|---|---|
| 2015/09/24 | 79,100 | 79,900 | 76,700 | 77,100 | -3,000 | -3.7% | 12,055 |
| 2015/09/18 | 77,300 | 80,400 | 76,500 | 80,100 | +3,500 | +4.6% | 18,574 |
| 2015/09/17 | 75,500 | 77,300 | 75,000 | 76,600 | +2,600 | +3.5% | 4,287 |
| 2015/09/16 | 75,300 | 75,900 | 74,000 | 74,000 | -1,400 | -1.9% | 3,986 |
| 2015/09/15 | 73,700 | 75,700 | 73,700 | 75,400 | +1,100 | +1.5% | 4,923 |
| 2015/09/14 | 74,300 | 75,500 | 73,800 | 74,300 | -400 | -0.5% | 7,083 |
| 2015/09/11 | 73,000 | 75,900 | 72,700 | 74,700 | +3,400 | +4.8% | 10,108 |
| 2015/09/10 | 71,700 | 71,700 | 69,500 | 71,300 | -500 | -0.7% | 8,087 |
| 2015/09/09 | 72,400 | 73,200 | 71,500 | 71,800 | +100 | +0.1% | 8,784 |
| 2015/09/08 | 71,500 | 72,900 | 71,000 | 71,700 | +1,200 | +1.7% | 8,217 |
| 2015/09/07 | 72,100 | 72,200 | 70,000 | 70,500 | -2,800 | -3.8% | 10,377 |
| 2015/09/04 | 74,600 | 74,900 | 73,100 | 73,300 | -3,100 | -4.1% | 9,799 |
| 2015/09/03 | 75,900 | 76,600 | 74,500 | 76,400 | +1,000 | +1.3% | 6,753 |
| 2015/09/02 | 75,400 | 77,400 | 74,600 | 75,400 | -800 | -1% | 5,611 |
| 2015/09/01 | 77,300 | 77,600 | 76,200 | 76,200 | -1,400 | -1.8% | 5,453 |
| 2015/08/31 | 78,100 | 78,400 | 76,700 | 77,600 | -500 | -0.6% | 4,691 |
| 2015/08/28 | 77,200 | 78,700 | 77,100 | 78,100 | +1,900 | +2.5% | 6,016 |
| 2015/08/27 | 76,400 | 77,000 | 75,900 | 76,200 | +1,000 | +1.3% | 5,144 |
| 2015/08/26 | 76,900 | 77,300 | 74,100 | 75,200 | -500 | -0.7% | 5,291 |
| 2015/08/25 | 70,500 | 78,500 | 70,500 | 75,700 | +1,200 | +1.6% | 8,284 |
| 2015/08/24 | 77,500 | 78,100 | 74,300 | 74,500 | -4,500 | -5.7% | 7,024 |
| 2015/08/21 | 79,900 | 80,300 | 79,000 | 79,000 | -1,600 | -2% | 3,769 |
| 2015/08/20 | 81,200 | 81,500 | 80,600 | 80,600 | -700 | -0.9% | 2,944 |
| 2015/08/19 | 81,800 | 82,000 | 81,300 | 81,300 | -700 | -0.9% | 2,817 |
| 2015/08/18 | 81,800 | 82,200 | 81,700 | 82,000 | -200 | -0.2% | 2,150 |
| 2015/08/17 | 82,500 | 82,600 | 82,200 | 82,200 | -300 | -0.4% | 2,033 |
| 2015/08/14 | 82,500 | 82,700 | 81,900 | 82,500 | ±0 | ±0% | 2,328 |
| 2015/08/13 | 82,000 | 82,500 | 81,800 | 82,500 | +500 | +0.6% | 669 |
| 2015/08/12 | 82,400 | 82,800 | 81,800 | 82,000 | -1,100 | -1.3% | 3,383 |
| 2015/08/11 | 82,300 | 83,100 | 81,700 | 83,100 | +900 | +1.1% | 2,846 |
| 2015/08/10 | 82,000 | 83,000 | 82,000 | 82,200 | +100 | +0.1% | 2,483 |
| 2015/08/07 | 83,000 | 83,000 | 82,100 | 82,100 | -1,100 | -1.3% | 1,684 |
| 2015/08/06 | 83,400 | 83,400 | 82,000 | 83,200 | -200 | -0.2% | 2,701 |
| 2015/08/05 | 83,700 | 83,700 | 83,300 | 83,400 | +100 | +0.1% | 2,330 |
| 2015/08/04 | 83,300 | 83,800 | 83,000 | 83,300 | ±0 | ±0% | 2,565 |
| 2015/08/03 | 81,800 | 83,500 | 81,600 | 83,300 | +1,200 | +1.5% | 3,216 |
| 2015/07/31 | 81,100 | 82,100 | 80,900 | 82,100 | +1,200 | +1.5% | 3,831 |
| 2015/07/30 | 80,700 | 81,500 | 80,600 | 80,900 | +500 | +0.6% | 2,154 |
| 2015/07/29 | 80,800 | 80,900 | 80,000 | 80,400 | -500 | -0.6% | 5,116 |
| 2015/07/28 | 81,000 | 81,500 | 80,300 | 80,900 | -500 | -0.6% | 2,986 |
| 2015/07/27 | 82,000 | 82,000 | 81,100 | 81,400 | -700 | -0.9% | 2,036 |
| 2015/07/24 | 81,700 | 82,600 | 81,500 | 82,100 | +700 | +0.9% | 3,628 |
| 2015/07/23 | 82,200 | 82,600 | 81,000 | 81,400 | -1,200 | -1.5% | 4,509 |
| 2015/07/22 | 81,500 | 82,600 | 81,200 | 82,600 | +1,000 | +1.2% | 4,168 |
| 2015/07/21 | 82,100 | 82,200 | 80,800 | 81,600 | -400 | -0.5% | 4,920 |
| 2015/07/17 | 82,600 | 82,800 | 81,700 | 82,000 | -600 | -0.7% | 6,438 |
| 2015/07/16 | 81,300 | 82,800 | 81,000 | 82,600 | +1,500 | +1.8% | 7,409 |
| 2015/07/15 | 80,000 | 81,300 | 79,800 | 81,100 | +1,400 | +1.8% | 5,026 |
| 2015/07/14 | 80,400 | 80,800 | 79,500 | 79,700 | +800 | +1% | 9,607 |
| 2015/07/13 | 78,200 | 80,300 | 77,500 | 78,900 | +2,200 | +2.9% | 4,678 |
2351～
2400
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
