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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 62,900 | 63,400 | 62,800 | 63,200 | +600 | +1% | 3,117 |
| 2014/04/17 | 62,700 | 62,900 | 62,300 | 62,600 | +100 | +0.2% | 2,338 |
| 2014/04/16 | 62,300 | 62,800 | 62,200 | 62,500 | +300 | +0.5% | 1,645 |
| 2014/04/15 | 62,600 | 62,700 | 62,200 | 62,200 | -500 | -0.8% | 2,455 |
| 2014/04/14 | 62,200 | 62,700 | 62,100 | 62,700 | +500 | +0.8% | 2,739 |
| 2014/04/11 | 62,300 | 62,500 | 62,100 | 62,200 | -100 | -0.2% | 2,889 |
| 2014/04/10 | 62,600 | 62,800 | 62,300 | 62,300 | ±0 | ±0% | 2,102 |
| 2014/04/09 | 63,000 | 63,300 | 62,300 | 62,300 | -1,200 | -1.9% | 2,968 |
| 2014/04/08 | 62,900 | 63,500 | 62,600 | 63,500 | +300 | +0.5% | 3,018 |
| 2014/04/07 | 63,300 | 63,500 | 62,800 | 63,200 | +400 | +0.6% | 2,056 |
| 2014/04/04 | 63,200 | 63,300 | 62,800 | 62,800 | -500 | -0.8% | 2,706 |
| 2014/04/03 | 63,500 | 63,600 | 63,300 | 63,300 | -300 | -0.5% | 1,977 |
| 2014/04/02 | 63,000 | 63,600 | 63,000 | 63,600 | +200 | +0.3% | 3,707 |
| 2014/04/01 | 62,400 | 63,400 | 62,400 | 63,400 | +1,000 | +1.6% | 3,479 |
| 2014/03/31 | 62,700 | 62,800 | 62,200 | 62,400 | +100 | +0.2% | 3,683 |
| 2014/03/28 | 63,000 | 63,100 | 62,200 | 62,300 | -800 | -1.3% | 3,894 |
| 2014/03/27 | 62,100 | 63,400 | 62,100 | 63,100 | -400 | -0.6% | 7,305 |
| 2014/03/26 | 64,200 | 64,300 | 63,500 | 63,500 | -500 | -0.8% | 6,154 |
| 2014/03/25 | 63,800 | 64,300 | 63,700 | 64,000 | +300 | +0.5% | 3,138 |
| 2014/03/24 | 63,500 | 63,800 | 63,400 | 63,700 | +200 | +0.3% | 2,457 |
| 2014/03/20 | 63,600 | 63,900 | 63,500 | 63,500 | ±0 | ±0% | 2,170 |
| 2014/03/19 | 64,000 | 64,100 | 63,500 | 63,500 | -400 | -0.6% | 2,367 |
| 2014/03/18 | 64,000 | 64,100 | 63,700 | 63,900 | -100 | -0.2% | 2,062 |
| 2014/03/17 | 63,800 | 64,000 | 63,500 | 64,000 | +400 | +0.6% | 2,458 |
| 2014/03/14 | 63,500 | 63,900 | 63,400 | 63,600 | -400 | -0.6% | 3,215 |
| 2014/03/13 | 63,700 | 64,100 | 63,600 | 64,000 | +300 | +0.5% | 2,192 |
| 2014/03/12 | 64,500 | 64,500 | 63,700 | 63,700 | -700 | -1.1% | 4,112 |
| 2014/03/11 | 64,500 | 64,600 | 64,200 | 64,400 | -300 | -0.5% | 3,821 |
| 2014/03/10 | 64,500 | 64,700 | 64,300 | 64,700 | +100 | +0.2% | 3,466 |
| 2014/03/07 | 64,700 | 64,800 | 64,400 | 64,600 | -200 | -0.3% | 3,578 |
| 2014/03/06 | 64,600 | 65,000 | 64,400 | 64,800 | +200 | +0.3% | 3,263 |
| 2014/03/05 | 65,200 | 65,200 | 64,600 | 64,600 | -500 | -0.8% | 4,153 |
| 2014/03/04 | 65,100 | 65,200 | 64,800 | 65,100 | ±0 | ±0% | 4,173 |
| 2014/03/03 | 64,800 | 65,100 | 64,800 | 65,100 | +100 | +0.2% | 4,120 |
| 2014/02/28 | 64,800 | 65,000 | 64,700 | 65,000 | ±0 | ±0% | 3,874 |
| 2014/02/27 | 64,700 | 65,200 | 64,700 | 65,000 | +200 | +0.3% | 7,673 |
| 2014/02/26 | 64,500 | 64,800 | 64,200 | 64,800 | +300 | +0.5% | 2,522 |
| 2014/02/25 | 64,600 | 64,700 | 64,100 | 64,500 | -200 | -0.3% | 2,554 |
| 2014/02/24 | 64,700 | 64,700 | 64,400 | 64,700 | ±0 | ±0% | 1,403 |
| 2014/02/21 | 64,500 | 64,700 | 64,200 | 64,700 | +200 | +0.3% | 2,270 |
| 2014/02/20 | 63,800 | 64,500 | 63,800 | 64,500 | +200 | +0.3% | 2,663 |
| 2014/02/19 | 64,400 | 64,500 | 64,100 | 64,300 | +100 | +0.2% | 2,118 |
| 2014/02/18 | 64,500 | 64,500 | 64,100 | 64,200 | +100 | +0.2% | 2,930 |
| 2014/02/17 | 64,300 | 64,400 | 63,800 | 64,100 | +300 | +0.5% | 1,986 |
| 2014/02/14 | 64,300 | 64,300 | 63,700 | 63,800 | -300 | -0.5% | 2,340 |
| 2014/02/13 | 64,600 | 64,600 | 63,800 | 64,100 | -200 | -0.3% | 2,903 |
| 2014/02/12 | 64,700 | 64,800 | 64,200 | 64,300 | -200 | -0.3% | 3,812 |
| 2014/02/10 | 64,500 | 64,700 | 64,100 | 64,500 | ±0 | ±0% | 2,991 |
| 2014/02/07 | 63,900 | 64,600 | 63,600 | 64,500 | +900 | +1.4% | 3,646 |
| 2014/02/06 | 62,500 | 63,900 | 62,300 | 63,600 | +1,100 | +1.8% | 4,876 |
2701～
2750
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
