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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 38,350 | 39,600 | 38,250 | 39,200 | +650 | +1.7% | 651 |
| 2012/07/23 | 39,500 | 39,900 | 38,550 | 38,550 | -1,350 | -3.4% | 971 |
| 2012/07/20 | 38,800 | 39,950 | 38,600 | 39,900 | -1,000 | -2.4% | 1,187 |
| 2012/07/19 | 38,550 | 40,900 | 38,550 | 40,900 | +2,500 | +6.5% | 2,093 |
| 2012/07/18 | 38,800 | 39,100 | 38,400 | 38,400 | -50 | -0.1% | 1,257 |
| 2012/07/17 | 38,400 | 38,600 | 38,250 | 38,450 | -150 | -0.4% | 569 |
| 2012/07/13 | 38,100 | 38,900 | 37,800 | 38,600 | +450 | +1.2% | 1,781 |
| 2012/07/12 | 38,000 | 38,400 | 38,000 | 38,150 | +150 | +0.4% | 1,415 |
| 2012/07/11 | 37,950 | 38,150 | 37,100 | 38,000 | +100 | +0.3% | 1,401 |
| 2012/07/10 | 38,400 | 38,450 | 37,800 | 37,900 | -500 | -1.3% | 592 |
| 2012/07/09 | 39,000 | 39,150 | 38,400 | 38,400 | -750 | -1.9% | 610 |
| 2012/07/06 | 39,000 | 39,150 | 38,800 | 39,150 | +150 | +0.4% | 1,517 |
| 2012/07/05 | 38,650 | 39,050 | 38,550 | 39,000 | +450 | +1.2% | 887 |
| 2012/07/04 | 38,800 | 38,800 | 38,100 | 38,550 | -100 | -0.3% | 732 |
| 2012/07/03 | 38,500 | 39,050 | 38,500 | 38,650 | -50 | -0.1% | 1,767 |
| 2012/07/02 | 38,500 | 38,850 | 38,150 | 38,700 | +650 | +1.7% | 1,476 |
| 2012/06/29 | 38,250 | 39,200 | 37,950 | 38,050 | +50 | +0.1% | 4,281 |
| 2012/06/28 | 37,950 | 38,500 | 37,950 | 38,000 | +50 | +0.1% | 1,669 |
| 2012/06/27 | 37,600 | 38,200 | 37,450 | 37,950 | +150 | +0.4% | 1,233 |
| 2012/06/26 | 37,400 | 37,800 | 37,250 | 37,800 | ±0 | ±0% | 456 |
| 2012/06/25 | 38,000 | 38,000 | 37,250 | 37,800 | -300 | -0.8% | 1,274 |
| 2012/06/22 | 37,500 | 38,100 | 37,500 | 38,100 | +300 | +0.8% | 854 |
| 2012/06/21 | 37,850 | 37,850 | 37,500 | 37,800 | -100 | -0.3% | 1,324 |
| 2012/06/20 | 37,600 | 37,900 | 37,400 | 37,900 | +250 | +0.7% | 2,114 |
| 2012/06/19 | 37,500 | 37,700 | 37,450 | 37,650 | +150 | +0.4% | 1,164 |
| 2012/06/18 | 37,500 | 37,700 | 37,300 | 37,500 | ±0 | ±0% | 1,725 |
| 2012/06/15 | 37,100 | 37,500 | 37,000 | 37,500 | +50 | +0.1% | 1,516 |
| 2012/06/14 | 36,500 | 37,450 | 36,500 | 37,450 | +600 | +1.6% | 1,242 |
| 2012/06/13 | 36,950 | 37,000 | 36,700 | 36,850 | +250 | +0.7% | 1,183 |
| 2012/06/12 | 36,750 | 36,850 | 36,300 | 36,600 | -150 | -0.4% | 715 |
| 2012/06/11 | 36,500 | 37,000 | 36,450 | 36,750 | +450 | +1.2% | 1,427 |
| 2012/06/08 | 36,500 | 36,700 | 35,900 | 36,300 | +300 | +0.8% | 1,389 |
| 2012/06/07 | 35,900 | 36,250 | 35,700 | 36,000 | +1,300 | +3.7% | 1,263 |
| 2012/06/06 | 35,100 | 35,250 | 34,700 | 34,700 | -250 | -0.7% | 949 |
| 2012/06/05 | 34,300 | 35,000 | 34,300 | 34,950 | +450 | +1.3% | 1,058 |
| 2012/06/04 | 35,000 | 35,250 | 34,500 | 34,500 | -1,400 | -3.9% | 1,130 |
| 2012/06/01 | 36,300 | 36,550 | 35,600 | 35,900 | -600 | -1.6% | 1,019 |
| 2012/05/31 | 35,750 | 36,500 | 35,150 | 36,500 | +550 | +1.5% | 577 |
| 2012/05/30 | 36,200 | 36,300 | 35,800 | 35,950 | -400 | -1.1% | 162 |
| 2012/05/29 | 35,950 | 36,450 | 35,750 | 36,350 | +400 | +1.1% | 366 |
| 2012/05/28 | 36,000 | 36,100 | 35,550 | 35,950 | -50 | -0.1% | 176 |
| 2012/05/25 | 36,200 | 36,400 | 35,200 | 36,000 | -50 | -0.1% | 897 |
| 2012/05/24 | 35,700 | 36,050 | 35,500 | 36,050 | +450 | +1.3% | 229 |
| 2012/05/23 | 36,450 | 36,450 | 35,600 | 35,600 | -850 | -2.3% | 943 |
| 2012/05/22 | 36,050 | 36,500 | 36,000 | 36,450 | +650 | +1.8% | 796 |
| 2012/05/21 | 35,800 | 36,050 | 35,500 | 35,800 | -100 | -0.3% | 514 |
| 2012/05/18 | 36,150 | 36,200 | 35,200 | 35,900 | -300 | -0.8% | 1,684 |
| 2012/05/17 | 34,400 | 36,450 | 34,100 | 36,200 | +2,150 | +6.3% | 1,148 |
| 2012/05/16 | 34,150 | 34,400 | 34,000 | 34,050 | -150 | -0.4% | 1,000 |
| 2012/05/15 | 34,550 | 34,800 | 34,100 | 34,200 | -600 | -1.7% | 1,643 |
3201～
3250
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
