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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 115,400 | 116,100 | 115,200 | 116,100 | +1,100 | +1% | 2,266 |
2023/07/21 | 115,100 | 115,600 | 114,900 | 115,000 | -500 | -0.4% | 2,156 |
2023/07/20 | 115,800 | 116,500 | 115,500 | 115,500 | -600 | -0.5% | 3,320 |
2023/07/19 | 115,300 | 116,100 | 115,100 | 116,100 | +1,200 | +1% | 2,022 |
2023/07/18 | 115,400 | 115,600 | 114,500 | 114,900 | -600 | -0.5% | 3,028 |
2023/07/14 | 115,000 | 115,600 | 114,800 | 115,500 | +800 | +0.7% | 2,838 |
2023/07/13 | 113,400 | 114,800 | 113,400 | 114,700 | +1,000 | +0.9% | 3,213 |
2023/07/12 | 114,100 | 114,700 | 113,700 | 113,700 | -400 | -0.4% | 2,553 |
2023/07/11 | 113,800 | 114,500 | 113,700 | 114,100 | +400 | +0.4% | 2,394 |
2023/07/10 | 114,000 | 114,400 | 113,300 | 113,700 | -300 | -0.3% | 3,139 |
2023/07/07 | 114,300 | 115,000 | 113,800 | 114,000 | -400 | -0.3% | 1,928 |
2023/07/06 | 115,000 | 115,400 | 114,200 | 114,400 | -600 | -0.5% | 2,867 |
2023/07/05 | 114,900 | 115,400 | 114,300 | 115,000 | +400 | +0.3% | 4,646 |
2023/07/04 | 115,200 | 115,900 | 114,300 | 114,600 | -400 | -0.3% | 3,668 |
2023/07/03 | 114,500 | 115,200 | 114,200 | 115,000 | +600 | +0.5% | 3,948 |
2023/06/30 | 114,300 | 114,400 | 113,200 | 114,400 | -100 | -0.1% | 5,276 |
2023/06/29 | 115,000 | 115,100 | 114,100 | 114,500 | -700 | -0.6% | 4,304 |
2023/06/28 | 114,200 | 115,200 | 114,100 | 115,200 | +1,200 | +1.1% | 4,056 |
2023/06/27 | 113,400 | 114,000 | 112,400 | 114,000 | +800 | +0.7% | 3,769 |
2023/06/26 | 112,700 | 113,400 | 112,300 | 113,200 | +400 | +0.4% | 2,231 |
2023/06/23 | 113,500 | 114,200 | 112,700 | 112,800 | -1,000 | -0.9% | 3,899 |
2023/06/22 | 113,800 | 114,100 | 112,900 | 113,800 | -500 | -0.4% | 3,503 |
2023/06/21 | 114,000 | 114,600 | 113,500 | 114,300 | ±0 | ±0% | 3,495 |
2023/06/20 | 115,000 | 115,200 | 113,400 | 114,300 | -700 | -0.6% | 3,977 |
2023/06/19 | 114,200 | 115,000 | 113,500 | 115,000 | +1,100 | +1% | 4,415 |
2023/06/16 | 113,700 | 114,500 | 113,400 | 113,900 | ±0 | ±0% | 6,161 |
2023/06/15 | 113,300 | 114,200 | 113,300 | 113,900 | +900 | +0.8% | 4,364 |
2023/06/14 | 112,300 | 113,200 | 112,300 | 113,000 | +500 | +0.4% | 4,529 |
2023/06/13 | 113,800 | 113,800 | 112,300 | 112,500 | -700 | -0.6% | 3,794 |
2023/06/12 | 113,300 | 113,900 | 112,700 | 113,200 | -400 | -0.4% | 2,892 |
2023/06/09 | 112,600 | 113,700 | 112,300 | 113,600 | +1,200 | +1.1% | 6,474 |
2023/06/08 | 112,900 | 112,900 | 110,800 | 112,400 | -300 | -0.3% | 7,269 |
2023/06/07 | 112,900 | 113,000 | 112,200 | 112,700 | -200 | -0.2% | 6,433 |
2023/06/06 | 112,900 | 113,300 | 112,100 | 112,900 | -300 | -0.3% | 4,726 |
2023/06/05 | 113,400 | 113,700 | 112,700 | 113,200 | +600 | +0.5% | 3,629 |
2023/06/02 | 112,000 | 113,200 | 112,000 | 112,600 | +400 | +0.4% | 4,717 |
2023/06/01 | 114,900 | 115,400 | 112,100 | 112,200 | -6,900 | -5.8% | 8,067 |
2023/05/31 | 114,400 | 119,100 | 113,500 | 119,100 | +4,800 | +4.2% | 9,908 |
2023/05/30 | 113,400 | 114,500 | 113,200 | 114,300 | +900 | +0.8% | 2,369 |
2023/05/29 | 112,400 | 113,800 | 112,300 | 113,400 | +500 | +0.4% | 2,728 |
2023/05/26 | 112,200 | 113,000 | 111,500 | 112,900 | +1,400 | +1.3% | 3,594 |
2023/05/25 | 113,000 | 113,000 | 111,100 | 111,500 | -1,800 | -1.6% | 3,535 |
2023/05/24 | 113,700 | 114,300 | 113,000 | 113,300 | -400 | -0.4% | 2,534 |
2023/05/23 | 114,900 | 114,900 | 111,900 | 113,700 | -1,200 | -1% | 3,938 |
2023/05/22 | 114,400 | 115,000 | 114,000 | 114,900 | +200 | +0.2% | 3,108 |
2023/05/19 | 113,300 | 115,000 | 113,100 | 114,700 | +1,700 | +1.5% | 4,554 |
2023/05/18 | 115,300 | 115,300 | 112,700 | 113,000 | -1,700 | -1.5% | 3,963 |
2023/05/17 | 114,800 | 115,400 | 114,300 | 114,700 | -400 | -0.3% | 3,149 |
2023/05/16 | 114,900 | 115,400 | 114,400 | 115,100 | -100 | -0.1% | 3,122 |
2023/05/15 | 113,500 | 115,200 | 113,300 | 115,200 | +1,700 | +1.5% | 3,481 |
201~
250
件表示中 / 3458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