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 |
|---|---|---|---|---|---|---|---|
| 2012/11/07 | 47,550 | 47,800 | 47,100 | 47,800 | +250 | +0.5% | 475 |
| 2012/11/06 | 48,100 | 48,200 | 46,600 | 47,550 | +150 | +0.3% | 1,197 |
| 2012/11/05 | 48,900 | 48,950 | 46,900 | 47,400 | -1,300 | -2.7% | 1,282 |
| 2012/11/02 | 48,500 | 48,950 | 48,200 | 48,700 | +200 | +0.4% | 1,388 |
| 2012/11/01 | 48,250 | 48,500 | 47,900 | 48,500 | +250 | +0.5% | 1,401 |
| 2012/10/31 | 47,200 | 48,800 | 46,800 | 48,250 | +700 | +1.5% | 1,672 |
| 2012/10/30 | 47,800 | 48,250 | 47,250 | 47,550 | -250 | -0.5% | 2,162 |
| 2012/10/29 | 47,750 | 48,000 | 47,300 | 47,800 | -200 | -0.4% | 1,963 |
| 2012/10/26 | 47,800 | 48,000 | 47,050 | 48,000 | +150 | +0.3% | 1,335 |
| 2012/10/25 | 47,050 | 48,000 | 46,900 | 47,850 | +200 | +0.4% | 1,477 |
| 2012/10/24 | 46,000 | 47,650 | 46,000 | 47,650 | +1,700 | +3.7% | 2,574 |
| 2012/10/23 | 45,700 | 46,000 | 45,500 | 45,950 | +200 | +0.4% | 1,470 |
| 2012/10/22 | 44,450 | 45,750 | 44,450 | 45,750 | +800 | +1.8% | 1,303 |
| 2012/10/19 | 45,600 | 45,600 | 44,900 | 44,950 | -550 | -1.2% | 1,001 |
| 2012/10/18 | 45,200 | 45,500 | 45,000 | 45,500 | +200 | +0.4% | 1,158 |
| 2012/10/17 | 44,600 | 45,300 | 44,450 | 45,300 | +850 | +1.9% | 1,356 |
| 2012/10/16 | 44,000 | 44,950 | 43,950 | 44,450 | +500 | +1.1% | 1,237 |
| 2012/10/15 | 44,250 | 44,250 | 43,750 | 43,950 | -250 | -0.6% | 1,216 |
| 2012/10/12 | 43,250 | 44,250 | 43,250 | 44,200 | +250 | +0.6% | 1,630 |
| 2012/10/11 | 43,100 | 44,050 | 43,100 | 43,950 | +550 | +1.3% | 1,919 |
| 2012/10/10 | 43,100 | 43,650 | 43,100 | 43,400 | +100 | +0.2% | 2,389 |
| 2012/10/09 | 43,350 | 43,500 | 43,200 | 43,300 | ±0 | ±0% | 1,975 |
| 2012/10/05 | 42,750 | 43,400 | 42,750 | 43,300 | +300 | +0.7% | 1,134 |
| 2012/10/04 | 42,500 | 43,000 | 42,500 | 43,000 | +250 | +0.6% | 1,249 |
| 2012/10/03 | 42,900 | 43,100 | 42,750 | 42,750 | -200 | -0.5% | 3,509 |
| 2012/10/02 | 43,000 | 43,200 | 42,850 | 42,950 | -50 | -0.1% | 2,523 |
| 2012/10/01 | 42,800 | 43,400 | 42,800 | 43,000 | ±0 | ±0% | 1,934 |
| 2012/09/28 | 42,800 | 43,300 | 42,800 | 43,000 | ±0 | ±0% | 2,817 |
| 2012/09/27 | 42,150 | 43,000 | 42,150 | 43,000 | +800 | +1.9% | 2,898 |
| 2012/09/26 | 41,950 | 43,000 | 41,750 | 42,200 | -1,750 | -4% | 2,675 |
| 2012/09/25 | 43,550 | 43,950 | 43,500 | 43,950 | +450 | +1% | 2,436 |
| 2012/09/24 | 43,600 | 43,800 | 43,300 | 43,500 | -100 | -0.2% | 1,852 |
| 2012/09/21 | 43,600 | 43,700 | 43,250 | 43,600 | -100 | -0.2% | 1,427 |
| 2012/09/20 | 43,900 | 44,050 | 43,200 | 43,700 | -300 | -0.7% | 1,753 |
| 2012/09/19 | 42,900 | 44,250 | 42,800 | 44,000 | +1,000 | +2.3% | 3,854 |
| 2012/09/18 | 42,250 | 43,000 | 42,000 | 43,000 | +1,000 | +2.4% | 2,418 |
| 2012/09/14 | 41,800 | 42,250 | 41,500 | 42,000 | +200 | +0.5% | 2,769 |
| 2012/09/13 | 41,600 | 41,900 | 41,550 | 41,800 | +200 | +0.5% | 1,327 |
| 2012/09/12 | 41,800 | 41,850 | 41,600 | 41,600 | -250 | -0.6% | 1,129 |
| 2012/09/11 | 41,950 | 42,000 | 41,650 | 41,850 | -150 | -0.4% | 1,068 |
| 2012/09/10 | 42,000 | 42,300 | 41,900 | 42,000 | +300 | +0.7% | 1,241 |
| 2012/09/07 | 41,700 | 42,000 | 41,650 | 41,700 | -150 | -0.4% | 1,397 |
| 2012/09/06 | 41,850 | 41,950 | 41,400 | 41,850 | -150 | -0.4% | 1,680 |
| 2012/09/05 | 41,750 | 42,000 | 41,000 | 42,000 | +300 | +0.7% | 2,293 |
| 2012/09/04 | 41,700 | 41,850 | 41,250 | 41,700 | ±0 | ±0% | 2,019 |
| 2012/09/03 | 41,900 | 42,100 | 41,700 | 41,700 | -200 | -0.5% | 1,558 |
| 2012/08/31 | 41,900 | 42,150 | 41,850 | 41,900 | -50 | -0.1% | 1,898 |
| 2012/08/30 | 42,050 | 42,150 | 41,850 | 41,950 | ±0 | ±0% | 1,331 |
| 2012/08/29 | 41,850 | 42,400 | 41,600 | 41,950 | +50 | +0.1% | 1,700 |
| 2012/08/28 | 42,350 | 42,500 | 41,850 | 41,900 | -450 | -1.1% | 1,025 |
3051～
3100
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
