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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 26,850 | 27,140 | 26,570 | 26,970 | +120 | +0.4% | 2,137 |
2010/11/18 | 26,980 | 27,200 | 26,750 | 26,850 | -80 | -0.3% | 2,580 |
2010/11/17 | 26,980 | 27,100 | 26,850 | 26,930 | -10 | ±0% | 2,732 |
2010/11/16 | 26,800 | 26,950 | 26,510 | 26,940 | +140 | +0.5% | 821 |
2010/11/15 | 26,250 | 26,800 | 25,950 | 26,800 | +430 | +1.6% | 478 |
2010/11/12 | 26,230 | 26,700 | 26,200 | 26,370 | -230 | -0.9% | 435 |
2010/11/11 | 26,470 | 26,600 | 25,960 | 26,600 | +120 | +0.5% | 1,043 |
2010/11/10 | 25,800 | 26,480 | 25,800 | 26,480 | +670 | +2.6% | 756 |
2010/11/09 | 26,000 | 26,350 | 25,760 | 25,810 | ±0 | ±0% | 1,164 |
2010/11/08 | 26,260 | 26,500 | 25,800 | 25,810 | -690 | -2.6% | 543 |
2010/11/05 | 26,370 | 26,690 | 26,170 | 26,500 | +90 | +0.3% | 1,114 |
2010/11/04 | 26,800 | 26,890 | 26,410 | 26,410 | -400 | -1.5% | 806 |
2010/11/02 | 26,650 | 26,810 | 26,510 | 26,810 | -30 | -0.1% | 428 |
2010/11/01 | 27,000 | 27,100 | 26,530 | 26,840 | ±0 | ±0% | 2,768 |
2010/10/29 | 26,210 | 26,890 | 26,130 | 26,840 | +820 | +3.2% | 1,409 |
2010/10/28 | 26,910 | 26,910 | 26,020 | 26,020 | -900 | -3.3% | 1,047 |
2010/10/27 | 26,640 | 27,000 | 26,580 | 26,920 | +680 | +2.6% | 1,360 |
2010/10/26 | 26,150 | 26,500 | 26,150 | 26,240 | +90 | +0.3% | 337 |
2010/10/25 | 26,150 | 26,910 | 26,000 | 26,150 | -250 | -0.9% | 200 |
2010/10/22 | 25,760 | 26,400 | 25,760 | 26,400 | +640 | +2.5% | 615 |
2010/10/21 | 26,290 | 26,290 | 25,590 | 25,760 | -570 | -2.2% | 1,093 |
2010/10/20 | 25,960 | 26,390 | 25,800 | 26,330 | -290 | -1.1% | 810 |
2010/10/19 | 25,680 | 26,620 | 25,680 | 26,620 | +440 | +1.7% | 712 |
2010/10/18 | 25,910 | 26,180 | 25,340 | 26,180 | +180 | +0.7% | 641 |
2010/10/15 | 26,850 | 26,850 | 26,000 | 26,000 | -970 | -3.6% | 1,064 |
2010/10/14 | 26,090 | 26,970 | 26,090 | 26,970 | -30 | -0.1% | 1,183 |
2010/10/13 | 26,220 | 27,000 | 26,200 | 27,000 | +20 | +0.1% | 911 |
2010/10/12 | 27,400 | 27,400 | 26,260 | 26,980 | -420 | -1.5% | 2,395 |
2010/10/08 | 28,360 | 28,360 | 27,000 | 27,400 | -980 | -3.5% | 1,330 |
2010/10/07 | 28,060 | 28,380 | 27,650 | 28,380 | -370 | -1.3% | 862 |
2010/10/06 | 28,760 | 29,090 | 25,200 | 28,750 | -230 | -0.8% | 6,185 |
2010/10/05 | 28,520 | 28,990 | 28,220 | 28,980 | +130 | +0.5% | 505 |
2010/10/04 | 28,770 | 28,930 | 28,500 | 28,850 | +330 | +1.2% | 374 |
2010/10/01 | 29,100 | 29,100 | 28,500 | 28,520 | -580 | -2% | 473 |
2010/09/30 | 29,000 | 29,290 | 28,690 | 29,100 | +130 | +0.4% | 624 |
2010/09/29 | 28,190 | 28,970 | 28,170 | 28,970 | +780 | +2.8% | 845 |
2010/09/28 | 28,120 | 28,810 | 27,580 | 28,190 | -610 | -2.1% | 323 |
2010/09/27 | 28,400 | 28,890 | 28,110 | 28,800 | +390 | +1.4% | 202 |
2010/09/24 | 28,070 | 28,490 | 27,990 | 28,410 | +240 | +0.9% | 479 |
2010/09/22 | 27,750 | 28,170 | 27,740 | 28,170 | +430 | +1.6% | 582 |
2010/09/21 | 27,670 | 28,100 | 27,670 | 27,740 | -430 | -1.5% | 914 |
2010/09/17 | 28,300 | 28,500 | 28,120 | 28,170 | -120 | -0.4% | 1,089 |
2010/09/16 | 28,640 | 28,750 | 28,290 | 28,290 | -350 | -1.2% | 1,174 |
2010/09/15 | 28,630 | 28,790 | 28,110 | 28,640 | +10 | ±0% | 702 |
2010/09/14 | 28,480 | 28,950 | 28,310 | 28,630 | +150 | +0.5% | 1,112 |
2010/09/13 | 28,250 | 28,570 | 28,120 | 28,480 | +230 | +0.8% | 596 |
2010/09/10 | 28,100 | 28,300 | 28,090 | 28,250 | +30 | +0.1% | 787 |
2010/09/09 | 28,530 | 28,540 | 28,220 | 28,220 | -310 | -1.1% | 1,571 |
2010/09/08 | 28,820 | 29,000 | 28,520 | 28,530 | -550 | -1.9% | 1,073 |
2010/09/07 | 28,870 | 29,300 | 28,870 | 29,080 | -170 | -0.6% | 974 |
3301~
3350
件表示中 / 3458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