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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 79,800 | 79,800 | 76,600 | 76,600 | -2,100 | -2.7% | 2,328 |
| 2013/03/04 | 78,000 | 79,000 | 77,300 | 78,700 | +1,400 | +1.8% | 2,398 |
| 2013/03/01 | 77,200 | 77,900 | 76,600 | 77,300 | +300 | +0.4% | 2,263 |
| 2013/02/28 | 74,800 | 77,400 | 74,500 | 77,000 | +2,300 | +3.1% | 2,020 |
| 2013/02/27 | 72,500 | 75,000 | 71,700 | 74,700 | +2,300 | +3.2% | 2,356 |
| 2013/02/26 | 70,200 | 72,500 | 70,100 | 72,400 | +700 | +1% | 2,418 |
| 2013/02/25 | 70,500 | 71,700 | 70,100 | 71,700 | +1,900 | +2.7% | 1,668 |
| 2013/02/22 | 69,100 | 70,000 | 68,200 | 69,800 | +100 | +0.1% | 1,714 |
| 2013/02/21 | 69,500 | 69,800 | 69,000 | 69,700 | ±0 | ±0% | 1,116 |
| 2013/02/20 | 68,500 | 69,700 | 68,300 | 69,700 | +900 | +1.3% | 1,575 |
| 2013/02/19 | 67,200 | 68,800 | 67,200 | 68,800 | +800 | +1.2% | 1,333 |
| 2013/02/18 | 65,000 | 68,000 | 65,000 | 68,000 | +3,300 | +5.1% | 1,717 |
| 2013/02/15 | 67,500 | 67,600 | 63,500 | 64,700 | -3,200 | -4.7% | 1,997 |
| 2013/02/14 | 68,000 | 68,400 | 67,300 | 67,900 | -200 | -0.3% | 1,230 |
| 2013/02/13 | 67,500 | 68,800 | 67,500 | 68,100 | -400 | -0.6% | 873 |
| 2013/02/12 | 68,300 | 68,700 | 67,600 | 68,500 | ±0 | ±0% | 1,302 |
| 2013/02/08 | 67,600 | 68,500 | 67,400 | 68,500 | +700 | +1% | 989 |
| 2013/02/07 | 68,500 | 68,500 | 66,900 | 67,800 | -1,300 | -1.9% | 2,024 |
| 2013/02/06 | 66,900 | 69,100 | 66,800 | 69,100 | +2,300 | +3.4% | 1,359 |
| 2013/02/05 | 66,300 | 66,900 | 64,100 | 66,800 | -800 | -1.2% | 2,428 |
| 2013/02/04 | 69,200 | 69,200 | 67,300 | 67,600 | -1,600 | -2.3% | 1,035 |
| 2013/02/01 | 68,100 | 71,900 | 67,300 | 69,200 | +1,800 | +2.7% | 2,650 |
| 2013/01/31 | 67,000 | 68,100 | 66,700 | 67,400 | +1,000 | +1.5% | 1,636 |
| 2013/01/30 | 67,500 | 68,000 | 66,400 | 66,400 | -1,000 | -1.5% | 2,117 |
| 2013/01/29 | 66,200 | 68,000 | 65,800 | 67,400 | +200 | +0.3% | 1,431 |
| 2013/01/28 | 64,900 | 67,500 | 64,300 | 67,200 | +2,900 | +4.5% | 1,866 |
| 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 |
3051～
3100
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
