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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 76,200 | 76,200 | 74,300 | 74,700 | -1,500 | -2% | 6,836 |
| 2014/08/06 | 76,000 | 76,400 | 75,800 | 76,200 | +200 | +0.3% | 4,267 |
| 2014/08/05 | 76,100 | 76,100 | 75,700 | 76,000 | +100 | +0.1% | 3,264 |
| 2014/08/04 | 75,500 | 76,100 | 75,500 | 75,900 | -100 | -0.1% | 2,705 |
| 2014/08/01 | 75,200 | 76,400 | 75,200 | 76,000 | +300 | +0.4% | 5,771 |
| 2014/07/31 | 76,700 | 76,700 | 75,200 | 75,700 | -1,000 | -1.3% | 7,602 |
| 2014/07/30 | 77,000 | 77,000 | 76,500 | 76,700 | +100 | +0.1% | 5,368 |
| 2014/07/29 | 76,500 | 77,300 | 76,400 | 76,600 | +600 | +0.8% | 4,500 |
| 2014/07/28 | 74,600 | 76,400 | 74,400 | 76,000 | +1,300 | +1.7% | 5,214 |
| 2014/07/25 | 74,700 | 75,000 | 74,400 | 74,700 | ±0 | ±0% | 3,498 |
| 2014/07/24 | 73,700 | 74,900 | 73,500 | 74,700 | +1,400 | +1.9% | 5,620 |
| 2014/07/23 | 72,600 | 73,500 | 72,400 | 73,300 | +700 | +1% | 4,460 |
| 2014/07/22 | 71,900 | 72,600 | 71,900 | 72,600 | +900 | +1.3% | 3,045 |
| 2014/07/18 | 71,300 | 71,800 | 71,100 | 71,700 | -200 | -0.3% | 4,182 |
| 2014/07/17 | 72,000 | 72,300 | 71,900 | 71,900 | -500 | -0.7% | 2,448 |
| 2014/07/16 | 72,000 | 72,400 | 71,600 | 72,400 | ±0 | ±0% | 6,112 |
| 2014/07/15 | 70,600 | 72,400 | 70,500 | 72,400 | +1,700 | +2.4% | 9,510 |
| 2014/07/14 | 70,300 | 70,700 | 70,100 | 70,700 | +100 | +0.1% | 3,541 |
| 2014/07/11 | 69,900 | 70,600 | 69,500 | 70,600 | +800 | +1.1% | 6,092 |
| 2014/07/10 | 69,400 | 69,900 | 69,300 | 69,800 | +500 | +0.7% | 5,944 |
| 2014/07/09 | 68,800 | 69,300 | 68,500 | 69,300 | +900 | +1.3% | 4,116 |
| 2014/07/08 | 69,200 | 69,200 | 68,400 | 68,400 | -800 | -1.2% | 3,559 |
| 2014/07/07 | 68,400 | 69,500 | 68,400 | 69,200 | +900 | +1.3% | 3,846 |
| 2014/07/04 | 68,400 | 68,600 | 68,200 | 68,300 | +100 | +0.1% | 3,169 |
| 2014/07/03 | 68,200 | 68,300 | 67,900 | 68,200 | +400 | +0.6% | 2,400 |
| 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 |
2701～
2750
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
