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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 65,300 | 66,200 | 65,000 | 65,200 | -800 | -1.2% | 745 |
| 2013/09/03 | 65,900 | 66,000 | 65,300 | 66,000 | +1,100 | +1.7% | 432 |
| 2013/09/02 | 65,600 | 65,700 | 64,900 | 64,900 | -100 | -0.2% | 524 |
| 2013/08/30 | 65,300 | 65,700 | 64,600 | 65,000 | -300 | -0.5% | 716 |
| 2013/08/29 | 63,900 | 65,500 | 63,800 | 65,300 | +1,400 | +2.2% | 784 |
| 2013/08/28 | 64,800 | 64,800 | 62,000 | 63,900 | ±0 | ±0% | 1,247 |
| 2013/08/27 | 64,500 | 64,800 | 63,900 | 63,900 | -1,000 | -1.5% | 640 |
| 2013/08/26 | 64,600 | 65,600 | 64,600 | 64,900 | -400 | -0.6% | 322 |
| 2013/08/23 | 65,900 | 65,900 | 64,700 | 65,300 | +700 | +1.1% | 458 |
| 2013/08/22 | 65,500 | 65,800 | 64,600 | 64,600 | -1,200 | -1.8% | 726 |
| 2013/08/21 | 66,300 | 66,300 | 65,400 | 65,800 | +200 | +0.3% | 412 |
| 2013/08/20 | 66,800 | 67,000 | 65,500 | 65,600 | -900 | -1.4% | 1,082 |
| 2013/08/19 | 67,000 | 67,000 | 66,400 | 66,500 | +200 | +0.3% | 484 |
| 2013/08/16 | 67,000 | 67,700 | 66,300 | 66,300 | -400 | -0.6% | 1,009 |
| 2013/08/15 | 66,200 | 67,500 | 66,200 | 66,700 | +500 | +0.8% | 597 |
| 2013/08/14 | 67,000 | 67,100 | 66,200 | 66,200 | -500 | -0.7% | 201 |
| 2013/08/13 | 66,000 | 67,100 | 66,000 | 66,700 | -200 | -0.3% | 605 |
| 2013/08/12 | 65,600 | 67,000 | 65,100 | 66,900 | -300 | -0.4% | 782 |
| 2013/08/09 | 67,000 | 67,200 | 65,000 | 67,200 | -100 | -0.1% | 1,023 |
| 2013/08/08 | 67,600 | 68,000 | 67,200 | 67,300 | -200 | -0.3% | 504 |
| 2013/08/07 | 67,000 | 67,900 | 67,000 | 67,500 | -400 | -0.6% | 749 |
| 2013/08/06 | 68,100 | 68,300 | 67,400 | 67,900 | +200 | +0.3% | 428 |
| 2013/08/05 | 67,900 | 68,200 | 67,400 | 67,700 | -700 | -1% | 300 |
| 2013/08/02 | 68,200 | 68,900 | 67,300 | 68,400 | +300 | +0.4% | 455 |
| 2013/08/01 | 67,200 | 68,900 | 66,000 | 68,100 | +1,300 | +1.9% | 1,194 |
| 2013/07/31 | 66,000 | 66,900 | 65,500 | 66,800 | -200 | -0.3% | 1,578 |
| 2013/07/30 | 66,900 | 67,500 | 65,700 | 67,000 | -100 | -0.1% | 2,072 |
| 2013/07/29 | 67,900 | 68,900 | 66,900 | 67,100 | -1,400 | -2% | 1,108 |
| 2013/07/26 | 68,400 | 69,100 | 67,600 | 68,500 | -100 | -0.1% | 1,154 |
| 2013/07/25 | 68,600 | 69,200 | 68,600 | 68,600 | -100 | -0.1% | 310 |
| 2013/07/24 | 69,000 | 69,200 | 68,600 | 68,700 | -500 | -0.7% | 696 |
| 2013/07/23 | 69,100 | 69,900 | 68,900 | 69,200 | ±0 | ±0% | 527 |
| 2013/07/22 | 69,000 | 69,700 | 69,000 | 69,200 | -100 | -0.1% | 717 |
| 2013/07/19 | 69,400 | 69,500 | 68,700 | 69,300 | -300 | -0.4% | 1,140 |
| 2013/07/18 | 69,000 | 70,000 | 68,600 | 69,600 | +400 | +0.6% | 897 |
| 2013/07/17 | 69,300 | 69,500 | 69,100 | 69,200 | -700 | -1% | 499 |
| 2013/07/16 | 69,800 | 70,500 | 69,500 | 69,900 | -1,100 | -1.5% | 689 |
| 2013/07/12 | 69,800 | 71,100 | 69,100 | 71,000 | +1,900 | +2.7% | 2,096 |
| 2013/07/11 | 68,800 | 69,700 | 67,700 | 69,100 | -200 | -0.3% | 664 |
| 2013/07/10 | 68,100 | 69,500 | 67,100 | 69,300 | +800 | +1.2% | 1,422 |
| 2013/07/09 | 68,700 | 69,300 | 68,300 | 68,500 | -300 | -0.4% | 900 |
| 2013/07/08 | 69,100 | 69,300 | 68,700 | 68,800 | -300 | -0.4% | 809 |
| 2013/07/05 | 69,800 | 69,800 | 69,000 | 69,100 | -700 | -1% | 1,123 |
| 2013/07/04 | 69,900 | 70,000 | 69,400 | 69,800 | -200 | -0.3% | 556 |
| 2013/07/03 | 70,100 | 70,200 | 69,300 | 70,000 | -100 | -0.1% | 1,097 |
| 2013/07/02 | 69,900 | 70,200 | 69,300 | 70,100 | +200 | +0.3% | 1,072 |
| 2013/07/01 | 70,200 | 70,600 | 69,500 | 69,900 | -800 | -1.1% | 1,668 |
| 2013/06/28 | 67,400 | 70,800 | 67,300 | 70,700 | +3,600 | +5.4% | 2,541 |
| 2013/06/27 | 65,000 | 67,300 | 65,000 | 67,100 | +1,500 | +2.3% | 2,083 |
| 2013/06/26 | 63,900 | 65,800 | 63,500 | 65,600 | +2,300 | +3.6% | 2,419 |
2851～
2900
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
