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 |
|---|---|---|---|---|---|---|---|
| 2014/11/28 | 82,100 | 84,900 | 82,100 | 84,800 | +2,900 | +3.5% | 6,502 |
| 2014/11/27 | 82,800 | 83,800 | 81,900 | 81,900 | -900 | -1.1% | 4,598 |
| 2014/11/26 | 81,000 | 83,100 | 81,000 | 82,800 | +1,500 | +1.8% | 5,914 |
| 2014/11/25 | 80,300 | 81,700 | 80,300 | 81,300 | +1,300 | +1.6% | 5,715 |
| 2014/11/21 | 79,200 | 80,000 | 79,100 | 80,000 | +1,100 | +1.4% | 5,109 |
| 2014/11/20 | 78,000 | 79,300 | 77,700 | 78,900 | +1,600 | +2.1% | 7,704 |
| 2014/11/19 | 76,500 | 79,200 | 76,400 | 77,300 | +2,100 | +2.8% | 11,116 |
| 2014/11/18 | 75,400 | 75,800 | 75,000 | 75,200 | -200 | -0.3% | 3,836 |
| 2014/11/17 | 75,900 | 76,000 | 75,100 | 75,400 | -400 | -0.5% | 2,436 |
| 2014/11/14 | 75,400 | 76,100 | 75,100 | 75,800 | +400 | +0.5% | 3,562 |
| 2014/11/13 | 75,700 | 75,700 | 74,800 | 75,400 | +100 | +0.1% | 3,802 |
| 2014/11/12 | 75,700 | 75,700 | 75,200 | 75,300 | -400 | -0.5% | 3,707 |
| 2014/11/11 | 75,300 | 75,700 | 75,200 | 75,700 | +400 | +0.5% | 2,847 |
| 2014/11/10 | 74,500 | 75,500 | 74,200 | 75,300 | +700 | +0.9% | 5,364 |
| 2014/11/07 | 74,200 | 75,000 | 74,200 | 74,600 | +800 | +1.1% | 3,909 |
| 2014/11/06 | 76,000 | 76,100 | 73,800 | 73,800 | -1,800 | -2.4% | 7,289 |
| 2014/11/05 | 77,100 | 77,100 | 75,600 | 75,600 | -1,500 | -1.9% | 4,312 |
| 2014/11/04 | 79,600 | 80,700 | 77,000 | 77,100 | -300 | -0.4% | 11,646 |
| 2014/10/31 | 76,100 | 78,000 | 75,600 | 77,400 | +1,500 | +2% | 6,121 |
| 2014/10/30 | 76,000 | 76,400 | 75,900 | 75,900 | +100 | +0.1% | 2,646 |
| 2014/10/29 | 75,500 | 76,300 | 75,400 | 75,800 | +400 | +0.5% | 2,102 |
| 2014/10/28 | 75,600 | 76,000 | 75,400 | 75,400 | -200 | -0.3% | 1,774 |
| 2014/10/27 | 76,500 | 76,500 | 75,600 | 75,600 | -200 | -0.3% | 1,774 |
| 2014/10/24 | 76,400 | 76,700 | 75,800 | 75,800 | -700 | -0.9% | 1,510 |
| 2014/10/23 | 76,500 | 76,700 | 76,300 | 76,500 | -100 | -0.1% | 1,312 |
| 2014/10/22 | 76,400 | 76,600 | 75,800 | 76,600 | +400 | +0.5% | 3,230 |
| 2014/10/21 | 76,500 | 76,700 | 76,200 | 76,200 | -200 | -0.3% | 795 |
| 2014/10/20 | 76,000 | 76,700 | 76,000 | 76,400 | +400 | +0.5% | 2,661 |
| 2014/10/17 | 76,500 | 76,500 | 75,300 | 76,000 | -500 | -0.7% | 2,474 |
| 2014/10/16 | 74,600 | 76,900 | 74,600 | 76,500 | +500 | +0.7% | 4,729 |
| 2014/10/15 | 75,300 | 76,300 | 74,700 | 76,000 | +700 | +0.9% | 3,794 |
| 2014/10/14 | 75,500 | 75,700 | 74,200 | 75,300 | -1,000 | -1.3% | 6,502 |
| 2014/10/10 | 75,300 | 76,400 | 75,300 | 76,300 | +200 | +0.3% | 3,447 |
| 2014/10/09 | 76,500 | 76,600 | 75,700 | 76,100 | -500 | -0.7% | 3,170 |
| 2014/10/08 | 75,400 | 76,600 | 75,400 | 76,600 | ±0 | ±0% | 2,925 |
| 2014/10/07 | 75,800 | 76,900 | 75,600 | 76,600 | +700 | +0.9% | 3,266 |
| 2014/10/06 | 75,300 | 76,000 | 75,000 | 75,900 | +1,100 | +1.5% | 2,786 |
| 2014/10/03 | 75,200 | 75,200 | 73,800 | 74,800 | +1,000 | +1.4% | 5,403 |
| 2014/10/02 | 75,400 | 75,400 | 73,500 | 73,800 | -2,100 | -2.8% | 6,128 |
| 2014/10/01 | 76,100 | 76,500 | 75,100 | 75,900 | -300 | -0.4% | 4,429 |
| 2014/09/30 | 75,900 | 76,600 | 75,900 | 76,200 | -100 | -0.1% | 3,412 |
| 2014/09/29 | 76,000 | 76,500 | 75,800 | 76,300 | +500 | +0.7% | 4,601 |
| 2014/09/26 | 76,000 | 76,200 | 75,600 | 75,800 | -2,300 | -2.9% | 7,165 |
| 2014/09/25 | 78,500 | 78,600 | 78,000 | 78,100 | -300 | -0.4% | 7,522 |
| 2014/09/24 | 78,100 | 78,500 | 78,000 | 78,400 | +500 | +0.6% | 3,992 |
| 2014/09/22 | 77,800 | 78,200 | 77,700 | 77,900 | +100 | +0.1% | 4,690 |
| 2014/09/19 | 77,700 | 77,900 | 77,200 | 77,800 | +200 | +0.3% | 4,241 |
| 2014/09/18 | 77,700 | 77,900 | 77,500 | 77,600 | -100 | -0.1% | 2,970 |
| 2014/09/17 | 77,300 | 77,800 | 77,300 | 77,700 | +600 | +0.8% | 2,207 |
| 2014/09/16 | 77,300 | 77,400 | 77,000 | 77,100 | -300 | -0.4% | 1,752 |
2551～
2600
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
