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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 67,400 | 69,100 | 67,000 | 69,100 | +3,000 | +4.5% | 4,629 |
| 2013/05/17 | 62,800 | 66,600 | 62,500 | 66,100 | +4,600 | +7.5% | 4,724 |
| 2013/05/16 | 59,900 | 62,800 | 58,900 | 61,500 | +600 | +1% | 6,783 |
| 2013/05/15 | 60,000 | 60,900 | 59,200 | 60,900 | -1,100 | -1.8% | 4,568 |
| 2013/05/14 | 62,900 | 63,200 | 58,600 | 62,000 | -1,900 | -3% | 6,906 |
| 2013/05/13 | 66,900 | 66,900 | 62,700 | 63,900 | -2,800 | -4.2% | 4,572 |
| 2013/05/10 | 67,800 | 70,200 | 65,400 | 66,700 | -1,700 | -2.5% | 3,425 |
| 2013/05/09 | 71,200 | 71,500 | 68,100 | 68,400 | -3,300 | -4.6% | 3,320 |
| 2013/05/08 | 72,300 | 72,900 | 71,100 | 71,700 | -600 | -0.8% | 1,562 |
| 2013/05/07 | 72,000 | 72,300 | 70,600 | 72,300 | +600 | +0.8% | 1,981 |
| 2013/05/02 | 72,400 | 72,500 | 71,600 | 71,700 | -1,200 | -1.6% | 490 |
| 2013/05/01 | 74,700 | 74,700 | 72,400 | 72,900 | -3,300 | -4.3% | 1,829 |
| 2013/04/30 | 71,400 | 77,000 | 70,600 | 76,200 | +4,400 | +6.1% | 3,027 |
| 2013/04/26 | 72,900 | 73,100 | 71,500 | 71,800 | -800 | -1.1% | 1,301 |
| 2013/04/25 | 72,000 | 73,200 | 71,200 | 72,600 | -500 | -0.7% | 1,972 |
| 2013/04/24 | 73,600 | 73,800 | 72,500 | 73,100 | -400 | -0.5% | 1,495 |
| 2013/04/23 | 74,200 | 74,200 | 72,800 | 73,500 | -600 | -0.8% | 690 |
| 2013/04/22 | 74,900 | 75,000 | 74,100 | 74,100 | -700 | -0.9% | 1,533 |
| 2013/04/19 | 72,900 | 74,800 | 72,000 | 74,800 | +3,000 | +4.2% | 2,215 |
| 2013/04/18 | 70,300 | 72,900 | 70,100 | 71,800 | +1,200 | +1.7% | 1,141 |
| 2013/04/17 | 70,400 | 71,300 | 70,000 | 70,600 | +400 | +0.6% | 2,544 |
| 2013/04/16 | 71,600 | 72,400 | 70,100 | 70,200 | -2,200 | -3% | 2,783 |
| 2013/04/15 | 72,800 | 73,000 | 71,500 | 72,400 | -200 | -0.3% | 2,155 |
| 2013/04/12 | 72,500 | 73,500 | 72,000 | 72,600 | -100 | -0.1% | 2,180 |
| 2013/04/11 | 73,700 | 74,400 | 71,700 | 72,700 | -900 | -1.2% | 2,686 |
| 2013/04/10 | 73,900 | 74,400 | 73,000 | 73,600 | +300 | +0.4% | 3,761 |
| 2013/04/09 | 75,100 | 75,900 | 73,200 | 73,300 | -1,600 | -2.1% | 3,425 |
| 2013/04/08 | 75,400 | 75,400 | 73,500 | 74,900 | -100 | -0.1% | 4,037 |
| 2013/04/05 | 79,500 | 81,000 | 73,500 | 75,000 | +100 | +0.1% | 9,087 |
| 2013/04/04 | 73,400 | 76,300 | 71,900 | 74,900 | +1,100 | +1.5% | 3,625 |
| 2013/04/03 | 77,000 | 79,800 | 73,100 | 73,800 | -3,100 | -4% | 2,558 |
| 2013/04/02 | 74,700 | 79,900 | 72,100 | 76,900 | +1,100 | +1.5% | 4,272 |
| 2013/04/01 | 79,400 | 79,500 | 75,800 | 75,800 | -3,200 | -4.1% | 3,022 |
| 2013/03/29 | 79,400 | 79,500 | 74,900 | 79,000 | -400 | -0.5% | 4,606 |
| 2013/03/28 | 82,300 | 82,300 | 79,400 | 79,400 | -2,700 | -3.3% | 4,203 |
| 2013/03/27 | 78,600 | 82,100 | 78,500 | 82,100 | +1,800 | +2.2% | 5,563 |
| 2013/03/26 | 80,500 | 80,600 | 79,300 | 80,300 | -200 | -0.2% | 4,042 |
| 2013/03/25 | 79,400 | 80,900 | 79,200 | 80,500 | +1,900 | +2.4% | 3,977 |
| 2013/03/22 | 78,500 | 78,900 | 77,900 | 78,600 | +800 | +1% | 2,504 |
| 2013/03/21 | 77,300 | 77,800 | 77,000 | 77,800 | +1,800 | +2.4% | 3,088 |
| 2013/03/19 | 76,900 | 77,800 | 75,600 | 76,000 | -1,500 | -1.9% | 3,288 |
| 2013/03/18 | 78,600 | 78,600 | 77,400 | 77,500 | -1,100 | -1.4% | 1,898 |
| 2013/03/15 | 77,900 | 79,700 | 77,900 | 78,600 | +500 | +0.6% | 3,500 |
| 2013/03/14 | 77,200 | 78,100 | 76,400 | 78,100 | +1,700 | +2.2% | 2,823 |
| 2013/03/13 | 75,600 | 77,000 | 74,800 | 76,400 | +800 | +1.1% | 1,997 |
| 2013/03/12 | 77,300 | 77,300 | 75,000 | 75,600 | -700 | -0.9% | 2,880 |
| 2013/03/11 | 76,700 | 77,900 | 75,500 | 76,300 | -800 | -1% | 2,876 |
| 2013/03/08 | 77,500 | 78,000 | 76,700 | 77,100 | -1,100 | -1.4% | 2,458 |
| 2013/03/07 | 77,500 | 78,500 | 76,900 | 78,200 | +1,900 | +2.5% | 2,577 |
| 2013/03/06 | 76,800 | 78,000 | 75,000 | 76,300 | -300 | -0.4% | 3,301 |
3001～
3050
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
