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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 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 |
| 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 |
3101～
3150
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
