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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 63,000 | 64,300 | 62,900 | 64,300 | +1,300 | +2.1% | 1,204 |
| 2013/01/24 | 61,400 | 63,000 | 60,500 | 63,000 | +1,100 | +1.8% | 738 |
| 2013/01/23 | 62,000 | 62,700 | 61,500 | 61,900 | -600 | -1% | 973 |
| 2013/01/22 | 62,400 | 62,600 | 61,000 | 62,500 | ±0 | ±0% | 786 |
| 2013/01/21 | 61,800 | 62,500 | 61,600 | 62,500 | +1,300 | +2.1% | 672 |
| 2013/01/18 | 59,000 | 61,200 | 58,700 | 61,200 | +2,200 | +3.7% | 2,049 |
| 2013/01/17 | 59,100 | 59,400 | 58,600 | 59,000 | -100 | -0.2% | 908 |
| 2013/01/16 | 59,300 | 59,500 | 58,600 | 59,100 | -600 | -1% | 765 |
| 2013/01/15 | 60,200 | 60,500 | 59,400 | 59,700 | -500 | -0.8% | 1,454 |
| 2013/01/11 | 59,000 | 61,000 | 58,900 | 60,200 | +200 | +0.3% | 1,710 |
| 2013/01/10 | 57,700 | 60,600 | 56,900 | 60,000 | +2,300 | +4% | 1,436 |
| 2013/01/09 | 56,000 | 57,700 | 55,600 | 57,700 | +1,300 | +2.3% | 866 |
| 2013/01/08 | 56,900 | 57,600 | 55,500 | 56,400 | -1,500 | -2.6% | 1,214 |
| 2013/01/07 | 57,700 | 58,500 | 57,000 | 57,900 | +200 | +0.3% | 1,095 |
| 2013/01/04 | 57,100 | 59,200 | 54,900 | 57,700 | +1,100 | +1.9% | 2,005 |
| 2012/12/28 | 56,000 | 56,900 | 55,400 | 56,600 | +1,100 | +2% | 1,947 |
| 2012/12/27 | 55,900 | 56,400 | 55,000 | 55,500 | -400 | -0.7% | 1,305 |
| 2012/12/26 | 55,600 | 56,600 | 55,300 | 55,900 | +300 | +0.5% | 691 |
| 2012/12/25 | 55,400 | 55,600 | 54,300 | 55,600 | ±0 | ±0% | 942 |
| 2012/12/21 | 53,800 | 55,800 | 53,200 | 55,600 | +1,700 | +3.2% | 1,924 |
| 2012/12/20 | 53,600 | 53,900 | 53,100 | 53,900 | +300 | +0.6% | 1,029 |
| 2012/12/19 | 53,800 | 53,800 | 53,100 | 53,600 | +800 | +1.5% | 935 |
| 2012/12/18 | 53,100 | 53,600 | 52,600 | 52,800 | -700 | -1.3% | 804 |
| 2012/12/17 | 52,800 | 53,600 | 52,100 | 53,500 | +1,100 | +2.1% | 1,054 |
| 2012/12/14 | 51,800 | 52,500 | 51,800 | 52,400 | +600 | +1.2% | 1,368 |
| 2012/12/13 | 51,900 | 52,500 | 51,500 | 51,800 | -100 | -0.2% | 1,195 |
| 2012/12/12 | 52,000 | 52,200 | 51,100 | 51,900 | -100 | -0.2% | 1,018 |
| 2012/12/11 | 52,300 | 52,600 | 52,000 | 52,000 | -300 | -0.6% | 582 |
| 2012/12/10 | 52,100 | 52,800 | 52,100 | 52,300 | -200 | -0.4% | 664 |
| 2012/12/07 | 52,000 | 53,000 | 52,000 | 52,500 | ±0 | ±0% | 1,152 |
| 2012/12/06 | 52,900 | 53,200 | 52,200 | 52,500 | -1,400 | -2.6% | 1,309 |
| 2012/12/05 | 52,600 | 53,900 | 52,300 | 53,900 | +800 | +1.5% | 891 |
| 2012/12/04 | 53,200 | 53,700 | 52,600 | 53,100 | -100 | -0.2% | 796 |
| 2012/12/03 | 54,000 | 54,300 | 53,000 | 53,200 | -1,300 | -2.4% | 1,364 |
| 2012/11/30 | 53,300 | 55,200 | 52,100 | 54,500 | +900 | +1.7% | 1,472 |
| 2012/11/29 | 52,400 | 53,600 | 51,400 | 53,600 | +300 | +0.6% | 994 |
| 2012/11/28 | 51,400 | 53,300 | 51,200 | 53,300 | +900 | +1.7% | 901 |
| 2012/11/27 | 53,000 | 53,100 | 50,300 | 52,400 | -1,100 | -2.1% | 878 |
| 2012/11/26 | 53,800 | 53,900 | 53,200 | 53,500 | -500 | -0.9% | 803 |
| 2012/11/22 | 52,100 | 54,000 | 50,700 | 54,000 | +1,500 | +2.9% | 1,281 |
| 2012/11/21 | 49,000 | 53,300 | 48,300 | 52,500 | +3,600 | +7.4% | 2,455 |
| 2012/11/20 | 48,800 | 49,050 | 48,300 | 48,900 | +300 | +0.6% | 1,160 |
| 2012/11/19 | 48,300 | 48,950 | 48,300 | 48,600 | +400 | +0.8% | 962 |
| 2012/11/16 | 47,950 | 48,300 | 47,650 | 48,200 | ±0 | ±0% | 918 |
| 2012/11/15 | 47,400 | 48,500 | 47,100 | 48,200 | +650 | +1.4% | 1,640 |
| 2012/11/14 | 45,550 | 47,550 | 45,500 | 47,550 | +1,300 | +2.8% | 1,046 |
| 2012/11/13 | 46,500 | 46,750 | 45,500 | 46,250 | -250 | -0.5% | 1,231 |
| 2012/11/12 | 47,000 | 47,400 | 46,500 | 46,500 | -1,100 | -2.3% | 830 |
| 2012/11/09 | 47,900 | 48,000 | 47,300 | 47,600 | -600 | -1.2% | 672 |
| 2012/11/08 | 47,500 | 48,200 | 46,900 | 48,200 | +400 | +0.8% | 1,691 |
3001～
3050
件表示中 / 3693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
