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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 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 |
| 2014/09/12 | 76,800 | 77,400 | 76,600 | 77,400 | +800 | +1% | 2,577 |
| 2014/09/11 | 76,900 | 77,000 | 76,600 | 76,600 | -100 | -0.1% | 2,868 |
| 2014/09/10 | 76,100 | 76,800 | 76,000 | 76,700 | +600 | +0.8% | 3,131 |
| 2014/09/09 | 76,500 | 76,600 | 76,000 | 76,100 | -400 | -0.5% | 1,986 |
| 2014/09/08 | 76,200 | 76,600 | 75,800 | 76,500 | +500 | +0.7% | 2,784 |
| 2014/09/05 | 76,500 | 76,500 | 75,900 | 76,000 | -600 | -0.8% | 2,912 |
| 2014/09/04 | 76,400 | 76,800 | 76,200 | 76,600 | +500 | +0.7% | 2,846 |
| 2014/09/03 | 76,900 | 76,900 | 76,100 | 76,100 | -600 | -0.8% | 4,365 |
| 2014/09/02 | 76,900 | 77,000 | 76,700 | 76,700 | +100 | +0.1% | 2,254 |
| 2014/09/01 | 77,300 | 77,300 | 76,600 | 76,600 | -700 | -0.9% | 3,757 |
| 2014/08/29 | 77,300 | 77,300 | 76,900 | 77,300 | -100 | -0.1% | 4,249 |
| 2014/08/28 | 77,100 | 77,400 | 77,000 | 77,400 | +400 | +0.5% | 4,394 |
| 2014/08/27 | 76,800 | 77,000 | 76,600 | 77,000 | +300 | +0.4% | 3,920 |
| 2014/08/26 | 76,800 | 76,900 | 76,500 | 76,700 | +100 | +0.1% | 2,504 |
| 2014/08/25 | 76,700 | 76,700 | 76,400 | 76,600 | +100 | +0.1% | 1,956 |
| 2014/08/22 | 76,600 | 76,700 | 76,300 | 76,500 | -100 | -0.1% | 1,634 |
| 2014/08/21 | 76,400 | 76,600 | 76,200 | 76,600 | +300 | +0.4% | 1,499 |
| 2014/08/20 | 76,300 | 76,600 | 76,200 | 76,300 | -300 | -0.4% | 2,885 |
| 2014/08/19 | 76,800 | 76,900 | 76,600 | 76,600 | -100 | -0.1% | 2,831 |
| 2014/08/18 | 76,300 | 76,700 | 76,300 | 76,700 | +400 | +0.5% | 3,978 |
| 2014/08/15 | 76,000 | 76,300 | 75,900 | 76,300 | +400 | +0.5% | 2,653 |
| 2014/08/14 | 75,800 | 75,900 | 75,600 | 75,900 | +600 | +0.8% | 2,168 |
| 2014/08/13 | 75,800 | 75,900 | 75,300 | 75,300 | -300 | -0.4% | 2,450 |
| 2014/08/12 | 75,400 | 75,900 | 75,200 | 75,600 | +400 | +0.5% | 3,058 |
| 2014/08/11 | 74,800 | 75,400 | 74,600 | 75,200 | +1,000 | +1.3% | 3,565 |
| 2014/08/08 | 74,300 | 74,600 | 73,600 | 74,200 | -500 | -0.7% | 3,694 |
2651～
2700
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
