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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 68,000 | 68,300 | 67,800 | 67,800 | +100 | +0.1% | 2,458 |
| 2014/07/01 | 68,200 | 68,800 | 67,700 | 67,700 | -500 | -0.7% | 5,346 |
| 2014/06/30 | 66,200 | 68,400 | 66,200 | 68,200 | +2,600 | +4% | 13,075 |
| 2014/06/27 | 65,300 | 65,800 | 65,300 | 65,600 | +400 | +0.6% | 3,047 |
| 2014/06/26 | 65,400 | 65,600 | 65,200 | 65,200 | -300 | -0.5% | 2,515 |
| 2014/06/25 | 65,200 | 65,500 | 65,200 | 65,500 | +300 | +0.5% | 2,650 |
| 2014/06/24 | 65,200 | 65,400 | 65,200 | 65,200 | +100 | +0.2% | 2,721 |
| 2014/06/23 | 65,800 | 65,800 | 65,100 | 65,100 | -700 | -1.1% | 4,336 |
| 2014/06/20 | 64,600 | 65,900 | 64,500 | 65,800 | +1,400 | +2.2% | 5,011 |
| 2014/06/19 | 64,200 | 64,600 | 64,100 | 64,400 | +300 | +0.5% | 2,772 |
| 2014/06/18 | 64,100 | 64,300 | 64,000 | 64,100 | ±0 | ±0% | 1,744 |
| 2014/06/17 | 64,000 | 64,300 | 63,900 | 64,100 | +200 | +0.3% | 2,061 |
| 2014/06/16 | 63,900 | 64,300 | 63,900 | 63,900 | -300 | -0.5% | 1,963 |
| 2014/06/13 | 63,800 | 64,200 | 63,700 | 64,200 | +200 | +0.3% | 2,829 |
| 2014/06/12 | 63,800 | 64,000 | 63,800 | 64,000 | -300 | -0.5% | 3,294 |
| 2014/06/11 | 63,700 | 64,300 | 63,700 | 64,300 | +400 | +0.6% | 2,138 |
| 2014/06/10 | 64,100 | 64,200 | 63,800 | 63,900 | -100 | -0.2% | 1,848 |
| 2014/06/09 | 64,300 | 64,300 | 64,000 | 64,000 | -300 | -0.5% | 1,580 |
| 2014/06/06 | 64,300 | 64,400 | 64,100 | 64,300 | -200 | -0.3% | 1,384 |
| 2014/06/05 | 64,300 | 64,500 | 64,000 | 64,500 | +200 | +0.3% | 2,224 |
| 2014/06/04 | 64,700 | 64,700 | 64,300 | 64,300 | -200 | -0.3% | 1,926 |
| 2014/06/03 | 64,500 | 64,800 | 64,400 | 64,500 | +200 | +0.3% | 2,207 |
| 2014/06/02 | 64,800 | 64,900 | 64,300 | 64,300 | -200 | -0.3% | 2,381 |
| 2014/05/30 | 64,500 | 64,800 | 64,200 | 64,500 | +200 | +0.3% | 2,281 |
| 2014/05/29 | 64,500 | 64,600 | 64,200 | 64,300 | -100 | -0.2% | 1,348 |
| 2014/05/28 | 64,600 | 64,600 | 64,400 | 64,400 | +200 | +0.3% | 3,046 |
| 2014/05/27 | 64,100 | 64,500 | 63,900 | 64,200 | +300 | +0.5% | 2,485 |
| 2014/05/26 | 64,000 | 64,200 | 63,700 | 63,900 | +100 | +0.2% | 2,198 |
| 2014/05/23 | 63,900 | 64,200 | 63,800 | 63,800 | -200 | -0.3% | 2,503 |
| 2014/05/22 | 63,800 | 64,200 | 63,700 | 64,000 | ±0 | ±0% | 2,654 |
| 2014/05/21 | 63,600 | 64,000 | 63,400 | 64,000 | +300 | +0.5% | 3,088 |
| 2014/05/20 | 63,400 | 63,700 | 63,400 | 63,700 | -100 | -0.2% | 2,481 |
| 2014/05/19 | 63,900 | 63,900 | 63,500 | 63,800 | -100 | -0.2% | 1,434 |
| 2014/05/16 | 63,700 | 63,900 | 63,400 | 63,900 | +200 | +0.3% | 3,215 |
| 2014/05/15 | 63,800 | 63,800 | 63,600 | 63,700 | ±0 | ±0% | 1,909 |
| 2014/05/14 | 63,600 | 63,800 | 63,500 | 63,700 | +100 | +0.2% | 1,922 |
| 2014/05/13 | 63,700 | 63,700 | 63,600 | 63,600 | -100 | -0.2% | 1,733 |
| 2014/05/12 | 63,700 | 63,900 | 63,600 | 63,700 | ±0 | ±0% | 2,122 |
| 2014/05/09 | 63,400 | 63,700 | 63,200 | 63,700 | +600 | +1% | 3,528 |
| 2014/05/08 | 63,500 | 63,500 | 63,100 | 63,100 | -200 | -0.3% | 1,817 |
| 2014/05/07 | 63,700 | 63,700 | 63,200 | 63,300 | -400 | -0.6% | 1,519 |
| 2014/05/02 | 63,400 | 63,800 | 63,300 | 63,700 | +300 | +0.5% | 3,592 |
| 2014/05/01 | 63,300 | 63,400 | 63,200 | 63,400 | +200 | +0.3% | 1,629 |
| 2014/04/30 | 63,300 | 63,400 | 63,100 | 63,200 | -200 | -0.3% | 2,096 |
| 2014/04/28 | 63,300 | 63,500 | 63,000 | 63,400 | -200 | -0.3% | 2,895 |
| 2014/04/25 | 63,200 | 63,600 | 63,200 | 63,600 | +100 | +0.2% | 2,008 |
| 2014/04/24 | 63,500 | 63,500 | 63,100 | 63,500 | +100 | +0.2% | 2,399 |
| 2014/04/23 | 63,500 | 63,500 | 63,100 | 63,400 | -200 | -0.3% | 1,523 |
| 2014/04/22 | 63,400 | 63,600 | 63,100 | 63,600 | +500 | +0.8% | 2,630 |
| 2014/04/21 | 63,300 | 63,400 | 63,000 | 63,100 | -100 | -0.2% | 1,380 |
2651～
2700
件表示中 / 3695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
