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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 86,700 | 86,900 | 86,500 | 86,900 | +100 | +0.1% | 1,626 |
| 2015/04/16 | 86,300 | 86,900 | 86,100 | 86,800 | +500 | +0.6% | 2,495 |
| 2015/04/15 | 86,000 | 86,500 | 86,000 | 86,300 | ±0 | ±0% | 1,580 |
| 2015/04/14 | 86,200 | 86,500 | 85,900 | 86,300 | +100 | +0.1% | 2,180 |
| 2015/04/13 | 86,100 | 86,400 | 85,600 | 86,200 | ±0 | ±0% | 2,542 |
| 2015/04/10 | 85,900 | 86,400 | 85,500 | 86,200 | +300 | +0.3% | 2,590 |
| 2015/04/09 | 85,700 | 86,100 | 85,500 | 85,900 | +700 | +0.8% | 2,523 |
| 2015/04/08 | 85,600 | 85,800 | 85,100 | 85,200 | -300 | -0.4% | 2,360 |
| 2015/04/07 | 85,100 | 85,500 | 84,700 | 85,500 | +900 | +1.1% | 2,754 |
| 2015/04/06 | 84,800 | 85,100 | 84,200 | 84,600 | -100 | -0.1% | 1,332 |
| 2015/04/03 | 84,800 | 85,000 | 84,500 | 84,700 | -400 | -0.5% | 2,096 |
| 2015/04/02 | 85,500 | 85,600 | 84,600 | 85,100 | -1,000 | -1.2% | 3,375 |
| 2015/04/01 | 87,200 | 87,800 | 85,900 | 86,100 | -1,500 | -1.7% | 2,710 |
| 2015/03/31 | 88,000 | 88,700 | 87,000 | 87,600 | +500 | +0.6% | 2,570 |
| 2015/03/30 | 88,900 | 90,300 | 87,100 | 87,100 | -1,600 | -1.8% | 3,508 |
| 2015/03/27 | 88,300 | 89,200 | 88,100 | 88,700 | -1,300 | -1.4% | 2,941 |
| 2015/03/26 | 91,500 | 92,400 | 90,000 | 90,000 | -2,200 | -2.4% | 5,501 |
| 2015/03/25 | 90,400 | 92,200 | 90,200 | 92,200 | +2,000 | +2.2% | 5,187 |
| 2015/03/24 | 89,400 | 90,500 | 89,000 | 90,200 | -400 | -0.4% | 4,502 |
| 2015/03/23 | 88,600 | 90,800 | 88,100 | 90,600 | +2,700 | +3.1% | 3,108 |
| 2015/03/20 | 87,500 | 87,900 | 86,500 | 87,900 | -500 | -0.6% | 4,500 |
| 2015/03/19 | 87,900 | 88,400 | 87,100 | 88,400 | +900 | +1% | 4,281 |
| 2015/03/18 | 87,100 | 87,500 | 86,600 | 87,500 | +100 | +0.1% | 4,496 |
| 2015/03/17 | 87,500 | 87,600 | 87,100 | 87,400 | -100 | -0.1% | 3,418 |
| 2015/03/16 | 88,200 | 88,300 | 86,100 | 87,500 | -700 | -0.8% | 4,051 |
| 2015/03/13 | 88,200 | 88,600 | 87,800 | 88,200 | ±0 | ±0% | 5,083 |
| 2015/03/12 | 88,700 | 89,000 | 88,200 | 88,200 | -200 | -0.2% | 2,209 |
| 2015/03/11 | 88,800 | 89,000 | 88,200 | 88,400 | -800 | -0.9% | 2,277 |
| 2015/03/10 | 89,500 | 89,500 | 88,800 | 89,200 | ±0 | ±0% | 2,180 |
| 2015/03/09 | 90,100 | 90,100 | 88,900 | 89,200 | -900 | -1% | 1,940 |
| 2015/03/06 | 90,500 | 90,600 | 90,000 | 90,100 | -400 | -0.4% | 1,898 |
| 2015/03/05 | 90,200 | 90,500 | 89,600 | 90,500 | +300 | +0.3% | 4,179 |
| 2015/03/04 | 90,400 | 90,700 | 89,600 | 90,200 | -1,000 | -1.1% | 3,049 |
| 2015/03/03 | 91,700 | 91,800 | 90,000 | 91,200 | -500 | -0.5% | 4,323 |
| 2015/03/02 | 91,800 | 91,900 | 91,500 | 91,700 | +200 | +0.2% | 3,678 |
| 2015/02/27 | 91,100 | 91,900 | 90,800 | 91,500 | +500 | +0.5% | 7,002 |
| 2015/02/26 | 90,500 | 91,100 | 89,800 | 91,000 | +300 | +0.3% | 5,272 |
| 2015/02/25 | 90,800 | 91,100 | 89,700 | 90,700 | -400 | -0.4% | 2,860 |
| 2015/02/24 | 90,500 | 91,100 | 90,000 | 91,100 | +900 | +1% | 2,057 |
| 2015/02/23 | 90,600 | 90,600 | 89,500 | 90,200 | -400 | -0.4% | 1,856 |
| 2015/02/20 | 90,800 | 90,800 | 88,400 | 90,600 | +300 | +0.3% | 2,929 |
| 2015/02/19 | 91,600 | 91,900 | 89,300 | 90,300 | -1,000 | -1.1% | 4,649 |
| 2015/02/18 | 91,600 | 91,700 | 90,900 | 91,300 | +200 | +0.2% | 2,145 |
| 2015/02/17 | 89,600 | 91,100 | 89,500 | 91,100 | +1,600 | +1.8% | 4,527 |
| 2015/02/16 | 90,200 | 90,500 | 89,500 | 89,500 | -500 | -0.6% | 1,972 |
| 2015/02/13 | 90,800 | 91,100 | 89,200 | 90,000 | -1,400 | -1.5% | 2,297 |
| 2015/02/12 | 89,600 | 91,500 | 89,200 | 91,400 | +2,600 | +2.9% | 3,372 |
| 2015/02/10 | 90,600 | 90,600 | 88,400 | 88,800 | -1,600 | -1.8% | 3,543 |
| 2015/02/09 | 93,400 | 93,500 | 88,400 | 90,400 | -2,500 | -2.7% | 5,413 |
| 2015/02/06 | 92,600 | 93,300 | 92,200 | 92,900 | +800 | +0.9% | 2,790 |
2501～
2550
件表示中 / 3740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
