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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 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 |
| 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 |
2751～
2800
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
