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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 2015/07/10 | 78,100 | 78,500 | 76,400 | 76,700 | -1,600 | -2% | 4,666 |
| 2015/07/09 | 78,000 | 78,800 | 75,700 | 78,300 | -1,300 | -1.6% | 9,214 |
| 2015/07/08 | 81,800 | 82,000 | 79,300 | 79,600 | -2,200 | -2.7% | 8,830 |
| 2015/07/07 | 82,400 | 82,800 | 81,200 | 81,800 | -100 | -0.1% | 5,735 |
| 2015/07/06 | 84,200 | 84,200 | 81,600 | 81,900 | -2,900 | -3.4% | 5,928 |
| 2015/07/03 | 84,000 | 85,200 | 84,000 | 84,800 | +500 | +0.6% | 6,089 |
| 2015/07/02 | 85,500 | 85,800 | 83,600 | 84,300 | -1,200 | -1.4% | 5,481 |
| 2015/07/01 | 85,900 | 86,200 | 85,200 | 85,500 | -500 | -0.6% | 6,288 |
| 2015/06/30 | 85,400 | 86,200 | 84,800 | 86,000 | +100 | +0.1% | 6,107 |
| 2015/06/29 | 84,800 | 85,900 | 84,600 | 85,900 | -200 | -0.2% | 7,209 |
| 2015/06/26 | 84,600 | 86,300 | 84,400 | 86,100 | +1,400 | +1.7% | 8,696 |
| 2015/06/25 | 83,600 | 84,800 | 83,600 | 84,700 | +400 | +0.5% | 5,998 |
| 2015/06/24 | 83,600 | 84,600 | 83,600 | 84,300 | +300 | +0.4% | 7,104 |
| 2015/06/23 | 83,700 | 84,100 | 83,000 | 84,000 | +900 | +1.1% | 9,184 |
| 2015/06/22 | 82,900 | 83,500 | 82,600 | 83,100 | +900 | +1.1% | 6,398 |
| 2015/06/19 | 82,400 | 83,400 | 82,200 | 82,200 | -200 | -0.2% | 20,939 |
| 2015/06/18 | 82,700 | 83,100 | 82,300 | 82,400 | -700 | -0.8% | 6,448 |
| 2015/06/17 | 82,800 | 83,700 | 82,700 | 83,100 | +200 | +0.2% | 10,864 |
| 2015/06/16 | 82,200 | 83,000 | 82,000 | 82,900 | +700 | +0.9% | 9,142 |
| 2015/06/15 | 81,900 | 82,200 | 81,700 | 82,200 | +400 | +0.5% | 6,409 |
| 2015/06/12 | 82,700 | 82,800 | 81,600 | 81,800 | -900 | -1.1% | 10,784 |
| 2015/06/11 | 83,200 | 83,500 | 82,700 | 82,700 | -500 | -0.6% | 10,295 |
| 2015/06/10 | 82,900 | 83,400 | 82,800 | 83,200 | ±0 | ±0% | 7,857 |
| 2015/06/09 | 82,500 | 83,200 | 82,300 | 83,200 | +500 | +0.6% | 11,438 |
| 2015/06/08 | 81,400 | 83,200 | 81,400 | 82,700 | +800 | +1% | 18,346 |
| 2015/06/05 | 82,300 | 82,500 | 81,500 | 81,900 | -900 | -1.1% | 15,135 |
2451～
2500
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
