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 |
---|---|---|---|---|---|---|---|
2011/09/30 | 28,940 | 30,500 | 28,800 | 30,500 | +1,560 | +5.4% | 1,663 |
2011/09/29 | 28,980 | 28,980 | 28,110 | 28,940 | +80 | +0.3% | 519 |
2011/09/28 | 28,720 | 28,980 | 28,400 | 28,860 | -410 | -1.4% | 1,794 |
2011/09/27 | 29,560 | 30,300 | 29,070 | 29,270 | +210 | +0.7% | 1,183 |
2011/09/26 | 30,200 | 30,350 | 29,000 | 29,060 | -1,140 | -3.8% | 1,104 |
2011/09/22 | 30,650 | 30,700 | 30,150 | 30,200 | -450 | -1.5% | 726 |
2011/09/21 | 30,150 | 30,700 | 30,000 | 30,650 | +450 | +1.5% | 1,045 |
2011/09/20 | 30,150 | 30,900 | 30,150 | 30,200 | -350 | -1.1% | 849 |
2011/09/16 | 30,050 | 30,550 | 29,610 | 30,550 | +940 | +3.2% | 2,005 |
2011/09/15 | 30,100 | 30,600 | 29,390 | 29,610 | -490 | -1.6% | 1,701 |
2011/09/14 | 30,800 | 30,900 | 30,050 | 30,100 | -800 | -2.6% | 932 |
2011/09/13 | 31,400 | 31,550 | 30,900 | 30,900 | -550 | -1.7% | 1,089 |
2011/09/12 | 32,200 | 32,200 | 31,450 | 31,450 | -750 | -2.3% | 567 |
2011/09/09 | 31,300 | 32,400 | 31,300 | 32,200 | +200 | +0.6% | 1,711 |
2011/09/08 | 32,200 | 32,200 | 31,500 | 32,000 | ±0 | ±0% | 308 |
2011/09/07 | 32,400 | 32,700 | 32,000 | 32,000 | -50 | -0.2% | 492 |
2011/09/06 | 32,400 | 32,650 | 32,000 | 32,050 | -450 | -1.4% | 337 |
2011/09/05 | 32,650 | 32,700 | 32,450 | 32,500 | -200 | -0.6% | 271 |
2011/09/02 | 32,550 | 32,750 | 32,550 | 32,700 | ±0 | ±0% | 326 |
2011/09/01 | 32,500 | 32,800 | 32,400 | 32,700 | +200 | +0.6% | 377 |
2011/08/31 | 32,300 | 32,500 | 32,200 | 32,500 | +200 | +0.6% | 372 |
2011/08/30 | 31,900 | 32,550 | 31,700 | 32,300 | +550 | +1.7% | 841 |
2011/08/29 | 31,750 | 32,000 | 31,400 | 31,750 | +500 | +1.6% | 200 |
2011/08/26 | 31,150 | 31,300 | 31,100 | 31,250 | +100 | +0.3% | 187 |
2011/08/25 | 31,600 | 31,650 | 31,050 | 31,150 | -450 | -1.4% | 898 |
2011/08/24 | 32,150 | 32,150 | 31,550 | 31,600 | +50 | +0.2% | 213 |
2011/08/23 | 32,200 | 32,300 | 31,500 | 31,550 | -650 | -2% | 550 |
2011/08/22 | 32,100 | 32,250 | 32,000 | 32,200 | -50 | -0.2% | 290 |
2011/08/19 | 31,850 | 32,300 | 31,800 | 32,250 | -300 | -0.9% | 327 |
2011/08/18 | 32,500 | 32,700 | 32,300 | 32,550 | +300 | +0.9% | 226 |
2011/08/17 | 32,200 | 32,600 | 31,900 | 32,250 | +250 | +0.8% | 833 |
2011/08/16 | 31,750 | 32,400 | 31,750 | 32,000 | +400 | +1.3% | 1,157 |
2011/08/15 | 31,050 | 32,000 | 31,050 | 31,600 | +800 | +2.6% | 1,200 |
2011/08/12 | 31,200 | 31,200 | 30,750 | 30,800 | +100 | +0.3% | 933 |
2011/08/11 | 31,200 | 31,400 | 30,500 | 30,700 | -500 | -1.6% | 1,207 |
2011/08/10 | 32,300 | 32,500 | 30,850 | 31,200 | +1,000 | +3.3% | 1,937 |
2011/08/09 | 30,800 | 31,050 | 29,000 | 30,200 | -2,800 | -8.5% | 3,358 |
2011/08/08 | 33,900 | 34,400 | 31,100 | 33,000 | -2,900 | -8.1% | 3,708 |
2011/08/05 | 34,800 | 35,950 | 33,850 | 35,900 | +1,000 | +2.9% | 3,134 |
2011/08/04 | 34,950 | 35,500 | 34,750 | 34,900 | -50 | -0.1% | 357 |
2011/08/03 | 35,000 | 35,500 | 34,850 | 34,950 | -200 | -0.6% | 779 |
2011/08/02 | 35,500 | 35,600 | 35,150 | 35,150 | -350 | -1% | 266 |
2011/08/01 | 36,000 | 36,000 | 35,500 | 35,500 | -500 | -1.4% | 581 |
2011/07/29 | 35,700 | 36,000 | 35,150 | 36,000 | +900 | +2.6% | 400 |
2011/07/28 | 35,500 | 35,850 | 35,000 | 35,100 | -1,100 | -3% | 880 |
2011/07/27 | 35,000 | 36,200 | 35,000 | 36,200 | +750 | +2.1% | 911 |
2011/07/26 | 36,250 | 36,250 | 35,450 | 35,450 | -850 | -2.3% | 206 |
2011/07/25 | 35,800 | 36,300 | 35,750 | 36,300 | +150 | +0.4% | 212 |
2011/07/22 | 36,000 | 36,300 | 35,650 | 36,150 | +150 | +0.4% | 213 |
2011/07/21 | 35,650 | 36,000 | 35,400 | 36,000 | -150 | -0.4% | 335 |
3401~
3450
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