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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 2015/02/05 | 90,600 | 92,600 | 90,300 | 92,100 | +600 | +0.7% | 3,351 |
| 2015/02/04 | 90,000 | 91,600 | 89,600 | 91,500 | +2,100 | +2.3% | 3,701 |
| 2015/02/03 | 92,900 | 92,900 | 89,000 | 89,400 | -3,600 | -3.9% | 7,091 |
| 2015/02/02 | 92,400 | 93,500 | 90,100 | 93,000 | -600 | -0.6% | 5,592 |
| 2015/01/30 | 94,300 | 94,900 | 92,800 | 93,600 | -800 | -0.8% | 2,831 |
| 2015/01/29 | 96,200 | 96,900 | 93,200 | 94,400 | -2,100 | -2.2% | 5,579 |
| 2015/01/28 | 97,100 | 97,700 | 96,000 | 96,500 | -500 | -0.5% | 4,205 |
| 2015/01/27 | 96,700 | 97,600 | 96,400 | 97,000 | -500 | -0.5% | 3,382 |
| 2015/01/26 | 98,300 | 98,800 | 97,100 | 97,500 | -1,000 | -1% | 3,754 |
| 2015/01/23 | 97,700 | 98,600 | 97,500 | 98,500 | -400 | -0.4% | 5,111 |
| 2015/01/22 | 101,900 | 101,900 | 98,000 | 98,900 | -3,100 | -3% | 7,624 |
| 2015/01/21 | 102,400 | 102,600 | 101,500 | 102,000 | -400 | -0.4% | 3,723 |
| 2015/01/20 | 101,800 | 102,700 | 101,700 | 102,400 | +200 | +0.2% | 3,409 |
| 2015/01/19 | 102,600 | 102,900 | 101,400 | 102,200 | -100 | -0.1% | 4,876 |
| 2015/01/16 | 103,600 | 103,900 | 100,000 | 102,300 | -1,400 | -1.4% | 3,239 |
| 2015/01/15 | 101,300 | 104,800 | 100,900 | 103,700 | +2,600 | +2.6% | 4,488 |
| 2015/01/14 | 99,400 | 101,300 | 99,200 | 101,100 | +1,700 | +1.7% | 3,550 |
| 2015/01/13 | 98,400 | 99,400 | 98,400 | 99,400 | +1,000 | +1% | 2,614 |
| 2015/01/09 | 98,500 | 99,200 | 97,900 | 98,400 | +400 | +0.4% | 3,353 |
| 2015/01/08 | 98,100 | 99,100 | 97,900 | 98,000 | -200 | -0.2% | 4,026 |
2551～
2600
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
