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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 63,300 | 63,400 | 62,800 | 62,800 | -400 | -0.6% | 4,452 |
| 2013/12/20 | 63,000 | 63,400 | 62,900 | 63,200 | +100 | +0.2% | 3,625 |
| 2013/12/19 | 63,100 | 63,300 | 62,900 | 63,100 | +100 | +0.2% | 3,334 |
| 2013/12/18 | 63,000 | 63,400 | 62,900 | 63,000 | -500 | -0.8% | 4,247 |
| 2013/12/17 | 62,800 | 63,500 | 62,700 | 63,500 | +500 | +0.8% | 2,642 |
| 2013/12/16 | 63,000 | 63,200 | 62,700 | 63,000 | ±0 | ±0% | 3,922 |
| 2013/12/13 | 62,900 | 63,500 | 62,600 | 63,000 | +300 | +0.5% | 5,142 |
| 2013/12/12 | 62,300 | 62,700 | 61,900 | 62,700 | +300 | +0.5% | 3,129 |
| 2013/12/11 | 62,300 | 62,400 | 62,000 | 62,400 | +100 | +0.2% | 5,813 |
| 2013/12/10 | 62,700 | 62,800 | 61,900 | 62,300 | -200 | -0.3% | 5,137 |
| 2013/12/09 | 62,700 | 62,900 | 62,300 | 62,500 | -300 | -0.5% | 3,670 |
| 2013/12/06 | 62,400 | 62,900 | 62,200 | 62,800 | +400 | +0.6% | 5,863 |
| 2013/12/05 | 63,000 | 63,400 | 62,400 | 62,400 | -800 | -1.3% | 11,083 |
| 2013/12/04 | 63,600 | 63,600 | 63,200 | 63,200 | -200 | -0.3% | 5,511 |
| 2013/12/03 | 64,100 | 64,100 | 63,400 | 63,400 | -700 | -1.1% | 9,474 |
| 2013/12/02 | 64,200 | 64,200 | 63,900 | 64,100 | -100 | -0.2% | 6,085 |
| 2013/11/29 | 63,700 | 64,200 | 63,500 | 64,200 | +500 | +0.8% | 11,457 |
| 2013/11/28 | 63,500 | 63,700 | 63,300 | 63,700 | +500 | +0.8% | 8,886 |
| 2013/11/27 | 62,800 | 64,100 | 62,800 | 63,200 | -3,600 | -5.4% | 57,994 |
| 2013/11/26 | 64,900 | 66,800 | 64,200 | 66,800 | +1,800 | +2.8% | 10,813 |
| 2013/11/25 | 64,500 | 65,300 | 64,300 | 65,000 | +600 | +0.9% | 6,417 |
| 2013/11/22 | 64,700 | 65,000 | 64,200 | 64,400 | -700 | -1.1% | 12,266 |
| 2013/11/21 | 65,400 | 65,600 | 65,100 | 65,100 | ±0 | ±0% | 6,637 |
| 2013/11/20 | 65,300 | 66,100 | 65,000 | 65,100 | -900 | -1.4% | 11,878 |
| 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 |
2851～
2900
件表示中 / 3769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
