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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 67,100 | 67,100 | 65,900 | 66,000 | -700 | -1% | 6,318 |
| 2013/11/18 | 67,400 | 67,600 | 66,300 | 66,700 | +500 | +0.8% | 11,080 |
| 2013/11/15 | 64,700 | 66,700 | 64,700 | 66,200 | +1,200 | +1.8% | 4,765 |
| 2013/11/14 | 64,800 | 65,100 | 64,500 | 65,000 | ±0 | ±0% | 3,665 |
| 2013/11/13 | 65,000 | 65,200 | 64,500 | 65,000 | +100 | +0.2% | 2,297 |
| 2013/11/12 | 65,100 | 65,200 | 64,500 | 64,900 | -400 | -0.6% | 2,589 |
| 2013/11/11 | 65,400 | 65,900 | 65,000 | 65,300 | -2,100 | -3.1% | 3,143 |
| 2013/11/08 | 67,600 | 68,400 | 66,700 | 67,400 | +100 | +0.1% | 1,419 |
| 2013/11/07 | 69,600 | 69,600 | 66,700 | 67,300 | -1,400 | -2% | 1,807 |
| 2013/11/06 | 70,000 | 70,300 | 68,600 | 68,700 | -2,200 | -3.1% | 917 |
| 2013/11/05 | 71,100 | 71,200 | 70,000 | 70,900 | -800 | -1.1% | 463 |
| 2013/11/01 | 71,000 | 71,900 | 70,000 | 71,700 | -100 | -0.1% | 997 |
| 2013/10/31 | 70,100 | 71,800 | 69,400 | 71,800 | +1,500 | +2.1% | 893 |
| 2013/10/30 | 71,000 | 71,000 | 70,100 | 70,300 | -400 | -0.6% | 596 |
| 2013/10/29 | 70,300 | 70,700 | 69,600 | 70,700 | +100 | +0.1% | 655 |
| 2013/10/28 | 69,200 | 70,600 | 69,000 | 70,600 | +1,400 | +2% | 904 |
| 2013/10/25 | 68,600 | 69,300 | 68,500 | 69,200 | +300 | +0.4% | 982 |
| 2013/10/24 | 69,100 | 69,100 | 68,200 | 68,900 | +200 | +0.3% | 776 |
| 2013/10/23 | 68,900 | 69,500 | 68,700 | 68,700 | -700 | -1% | 850 |
| 2013/10/22 | 69,400 | 69,500 | 68,000 | 69,400 | +200 | +0.3% | 564 |
| 2013/10/21 | 67,600 | 69,600 | 67,600 | 69,200 | +1,200 | +1.8% | 863 |
| 2013/10/18 | 68,500 | 68,700 | 67,500 | 68,000 | +100 | +0.1% | 1,468 |
| 2013/10/17 | 67,500 | 68,500 | 67,300 | 67,900 | +500 | +0.7% | 1,781 |
| 2013/10/16 | 68,000 | 68,400 | 67,100 | 67,400 | -1,200 | -1.7% | 1,171 |
| 2013/10/15 | 69,200 | 69,800 | 68,500 | 68,600 | -1,100 | -1.6% | 1,341 |
| 2013/10/11 | 69,200 | 69,800 | 68,800 | 69,700 | +600 | +0.9% | 379 |
| 2013/10/10 | 69,700 | 69,700 | 69,000 | 69,100 | +100 | +0.1% | 737 |
| 2013/10/09 | 68,200 | 69,300 | 67,800 | 69,000 | +1,100 | +1.6% | 1,492 |
| 2013/10/08 | 68,400 | 68,400 | 67,600 | 67,900 | -500 | -0.7% | 1,427 |
| 2013/10/07 | 69,400 | 70,000 | 68,400 | 68,400 | -700 | -1% | 986 |
| 2013/10/04 | 68,300 | 69,300 | 66,800 | 69,100 | +100 | +0.1% | 1,658 |
| 2013/10/03 | 68,500 | 69,300 | 68,200 | 69,000 | +900 | +1.3% | 2,438 |
| 2013/10/02 | 68,700 | 68,800 | 66,800 | 68,100 | -500 | -0.7% | 4,874 |
| 2013/10/01 | 71,500 | 72,400 | 68,000 | 68,600 | -4,400 | -6% | 3,424 |
| 2013/09/30 | 71,600 | 73,500 | 71,100 | 73,000 | +1,300 | +1.8% | 2,734 |
| 2013/09/27 | 70,800 | 71,800 | 70,500 | 71,700 | +900 | +1.3% | 2,274 |
| 2013/09/26 | 70,000 | 71,000 | 69,300 | 70,800 | -1,400 | -1.9% | 2,421 |
| 2013/09/25 | 72,200 | 72,300 | 71,000 | 72,200 | -100 | -0.1% | 3,531 |
| 2013/09/24 | 71,200 | 72,400 | 71,000 | 72,300 | -200 | -0.3% | 1,024 |
| 2013/09/20 | 72,800 | 72,800 | 70,100 | 72,500 | ±0 | ±0% | 1,929 |
| 2013/09/19 | 71,400 | 72,500 | 71,000 | 72,500 | +1,100 | +1.5% | 1,394 |
| 2013/09/18 | 69,900 | 71,400 | 69,600 | 71,400 | +1,500 | +2.1% | 957 |
| 2013/09/17 | 69,400 | 69,900 | 69,100 | 69,900 | +400 | +0.6% | 503 |
| 2013/09/13 | 67,900 | 69,500 | 67,900 | 69,500 | +600 | +0.9% | 1,177 |
| 2013/09/12 | 69,500 | 70,000 | 68,000 | 68,900 | -1,300 | -1.9% | 1,311 |
| 2013/09/11 | 70,000 | 70,500 | 69,400 | 70,200 | +600 | +0.9% | 1,368 |
| 2013/09/10 | 69,000 | 69,900 | 69,000 | 69,600 | +1,500 | +2.2% | 1,510 |
| 2013/09/09 | 67,900 | 68,300 | 67,500 | 68,100 | +1,000 | +1.5% | 896 |
| 2013/09/06 | 66,900 | 67,300 | 66,500 | 67,100 | +200 | +0.3% | 1,309 |
| 2013/09/05 | 65,800 | 67,400 | 65,400 | 66,900 | +1,700 | +2.6% | 1,222 |
2801～
2850
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
