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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 106,800 | 107,300 | 106,500 | 106,700 | +200 | +0.2% | 3,109 |
| 2025/08/21 | 107,200 | 107,500 | 106,500 | 106,500 | -700 | -0.7% | 3,754 |
| 2025/08/20 | 107,000 | 107,300 | 106,600 | 107,200 | +600 | +0.6% | 4,295 |
| 2025/08/19 | 105,900 | 107,000 | 105,600 | 106,600 | +900 | +0.9% | 3,584 |
| 2025/08/18 | 105,000 | 106,000 | 105,000 | 105,700 | +600 | +0.6% | 3,220 |
| 2025/08/15 | 105,100 | 105,600 | 105,000 | 105,100 | ±0 | ±0% | 2,034 |
| 2025/08/14 | 104,900 | 105,400 | 104,600 | 105,100 | +100 | +0.1% | 2,806 |
| 2025/08/13 | 105,600 | 105,900 | 104,600 | 105,000 | -600 | -0.6% | 4,109 |
| 2025/08/12 | 106,000 | 106,000 | 105,000 | 105,600 | +200 | +0.2% | 3,473 |
| 2025/08/08 | 105,300 | 105,700 | 104,700 | 105,400 | -300 | -0.3% | 4,604 |
| 2025/08/07 | 106,300 | 106,500 | 105,300 | 105,700 | -300 | -0.3% | 3,792 |
| 2025/08/06 | 105,500 | 106,500 | 105,300 | 106,000 | +300 | +0.3% | 3,690 |
| 2025/08/05 | 105,100 | 105,900 | 104,700 | 105,700 | +500 | +0.5% | 4,669 |
| 2025/08/04 | 103,900 | 105,400 | 103,500 | 105,200 | +1,600 | +1.5% | 5,669 |
| 2025/08/01 | 103,000 | 103,900 | 102,300 | 103,600 | +1,200 | +1.2% | 5,522 |
| 2025/07/31 | 101,800 | 102,900 | 101,700 | 102,400 | +600 | +0.6% | 4,489 |
| 2025/07/30 | 100,600 | 102,200 | 100,400 | 101,800 | +1,400 | +1.4% | 7,429 |
| 2025/07/29 | 100,300 | 100,500 | 99,900 | 100,400 | +300 | +0.3% | 3,183 |
| 2025/07/28 | 100,100 | 101,000 | 99,900 | 100,100 | ±0 | ±0% | 3,651 |
| 2025/07/25 | 99,700 | 100,500 | 99,500 | 100,100 | +600 | +0.6% | 3,396 |
| 2025/07/24 | 99,300 | 100,000 | 99,200 | 99,500 | +200 | +0.2% | 4,404 |
| 2025/07/23 | 99,000 | 99,900 | 99,000 | 99,300 | +100 | +0.1% | 4,335 |
| 2025/07/22 | 99,800 | 99,800 | 98,500 | 99,200 | ±0 | ±0% | 2,556 |
| 2025/07/18 | 99,400 | 99,700 | 99,100 | 99,200 | -200 | -0.2% | 3,346 |
| 2025/07/17 | 99,300 | 99,500 | 98,900 | 99,400 | +200 | +0.2% | 2,935 |
| 2025/07/16 | 98,700 | 100,000 | 98,700 | 99,200 | +500 | +0.5% | 4,917 |
| 2025/07/15 | 98,300 | 99,100 | 97,900 | 98,700 | +300 | +0.3% | 4,198 |
| 2025/07/14 | 98,400 | 98,600 | 97,900 | 98,400 | +300 | +0.3% | 2,780 |
| 2025/07/11 | 97,800 | 98,400 | 97,700 | 98,100 | +300 | +0.3% | 3,714 |
| 2025/07/10 | 98,200 | 98,300 | 97,500 | 97,800 | +100 | +0.1% | 3,161 |
| 2025/07/09 | 96,800 | 98,500 | 96,700 | 97,700 | +1,100 | +1.1% | 6,797 |
| 2025/07/08 | 96,800 | 97,200 | 96,600 | 96,600 | -500 | -0.5% | 4,849 |
| 2025/07/07 | 96,200 | 97,100 | 96,100 | 97,100 | +1,200 | +1.3% | 3,720 |
| 2025/07/04 | 96,500 | 96,700 | 95,900 | 95,900 | -600 | -0.6% | 2,279 |
| 2025/07/03 | 96,700 | 97,000 | 96,400 | 96,500 | -300 | -0.3% | 3,028 |
| 2025/07/02 | 97,000 | 97,600 | 96,700 | 96,800 | +200 | +0.2% | 4,948 |
| 2025/07/01 | 95,500 | 96,600 | 95,400 | 96,600 | +1,000 | +1% | 4,645 |
| 2025/06/30 | 96,600 | 96,800 | 95,600 | 95,600 | -1,200 | -1.2% | 7,250 |
| 2025/06/27 | 96,300 | 96,800 | 96,100 | 96,800 | +300 | +0.3% | 3,462 |
| 2025/06/26 | 96,800 | 97,200 | 95,900 | 96,500 | ±0 | ±0% | 4,769 |
| 2025/06/25 | 96,400 | 96,900 | 96,300 | 96,500 | +300 | +0.3% | 2,759 |
| 2025/06/24 | 96,600 | 96,800 | 95,900 | 96,200 | -100 | -0.1% | 2,542 |
| 2025/06/23 | 95,700 | 96,400 | 95,500 | 96,300 | +600 | +0.6% | 2,936 |
| 2025/06/20 | 96,000 | 96,000 | 95,500 | 95,700 | -300 | -0.3% | 5,294 |
| 2025/06/19 | 96,200 | 96,600 | 95,900 | 96,000 | -300 | -0.3% | 2,925 |
| 2025/06/18 | 96,800 | 97,100 | 96,000 | 96,300 | -600 | -0.6% | 2,851 |
| 2025/06/17 | 96,700 | 97,100 | 96,000 | 96,900 | +300 | +0.3% | 4,398 |
| 2025/06/16 | 96,900 | 97,500 | 96,200 | 96,600 | -400 | -0.4% | 4,621 |
| 2025/06/13 | 94,800 | 97,000 | 94,800 | 97,000 | +1,100 | +1.1% | 9,908 |
| 2025/06/12 | 95,700 | 96,200 | 95,400 | 95,900 | +200 | +0.2% | 5,767 |
1～
50
件表示中 / 3768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
