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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 105,900 | 106,600 | 105,100 | 106,000 | -200 | -0.2% | 4,355 |
| 2024/04/25 | 105,800 | 106,700 | 105,500 | 106,200 | +400 | +0.4% | 4,289 |
| 2024/04/24 | 106,500 | 106,600 | 104,900 | 105,800 | -600 | -0.6% | 4,972 |
| 2024/04/23 | 107,300 | 107,900 | 106,200 | 106,400 | -200 | -0.2% | 5,317 |
| 2024/04/22 | 106,300 | 107,400 | 106,300 | 106,600 | +400 | +0.4% | 3,768 |
| 2024/04/19 | 105,700 | 106,400 | 105,100 | 106,200 | +600 | +0.6% | 3,154 |
| 2024/04/18 | 106,000 | 107,000 | 105,600 | 105,600 | -500 | -0.5% | 2,601 |
| 2024/04/17 | 105,800 | 106,400 | 105,100 | 106,100 | +200 | +0.2% | 3,303 |
| 2024/04/16 | 105,600 | 106,400 | 105,100 | 105,900 | +700 | +0.7% | 3,931 |
| 2024/04/15 | 105,500 | 105,900 | 105,000 | 105,200 | ±0 | ±0% | 4,032 |
| 2024/04/12 | 107,100 | 107,200 | 104,400 | 105,200 | -2,000 | -1.9% | 5,925 |
| 2024/04/11 | 106,300 | 107,500 | 105,500 | 107,200 | +400 | +0.4% | 3,641 |
| 2024/04/10 | 107,500 | 108,300 | 106,800 | 106,800 | -700 | -0.7% | 2,973 |
| 2024/04/09 | 106,600 | 108,000 | 106,400 | 107,500 | +900 | +0.8% | 3,125 |
| 2024/04/08 | 104,800 | 106,800 | 104,600 | 106,600 | +1,800 | +1.7% | 3,515 |
| 2024/04/05 | 104,800 | 105,900 | 104,200 | 104,800 | -500 | -0.5% | 4,348 |
| 2024/04/04 | 104,700 | 105,400 | 104,700 | 105,300 | +500 | +0.5% | 3,261 |
| 2024/04/03 | 104,800 | 104,900 | 104,100 | 104,800 | ±0 | ±0% | 4,408 |
| 2024/04/02 | 105,400 | 105,700 | 104,500 | 104,800 | -400 | -0.4% | 5,718 |
| 2024/04/01 | 105,200 | 105,800 | 104,400 | 105,200 | -200 | -0.2% | 4,355 |
| 2024/03/29 | 105,500 | 105,500 | 104,200 | 105,400 | +300 | +0.3% | 5,422 |
| 2024/03/28 | 105,500 | 106,700 | 105,000 | 105,100 | -2,400 | -2.2% | 9,993 |
| 2024/03/27 | 108,800 | 108,800 | 107,300 | 107,500 | -400 | -0.4% | 8,648 |
| 2024/03/26 | 109,200 | 109,500 | 107,800 | 107,900 | -1,100 | -1% | 5,489 |
| 2024/03/25 | 109,200 | 109,400 | 108,600 | 109,000 | +300 | +0.3% | 4,256 |
| 2024/03/22 | 108,600 | 109,100 | 107,600 | 108,700 | +700 | +0.6% | 5,630 |
| 2024/03/21 | 106,300 | 108,300 | 105,600 | 108,000 | +1,900 | +1.8% | 7,056 |
| 2024/03/19 | 103,200 | 107,200 | 103,100 | 106,100 | +2,900 | +2.8% | 9,783 |
| 2024/03/18 | 102,600 | 103,200 | 101,900 | 103,200 | +1,000 | +1% | 5,961 |
| 2024/03/15 | 101,900 | 103,600 | 101,500 | 102,200 | +1,100 | +1.1% | 11,317 |
| 2024/03/14 | 100,700 | 101,900 | 100,100 | 101,100 | +800 | +0.8% | 6,941 |
| 2024/03/13 | 100,000 | 100,800 | 99,400 | 100,300 | +300 | +0.3% | 5,679 |
| 2024/03/12 | 100,200 | 100,900 | 99,600 | 100,000 | +200 | +0.2% | 6,971 |
| 2024/03/11 | 99,200 | 100,100 | 99,100 | 99,800 | +1,100 | +1.1% | 3,638 |
| 2024/03/08 | 98,500 | 99,700 | 98,300 | 98,700 | -800 | -0.8% | 9,118 |
| 2024/03/07 | 101,000 | 101,200 | 98,900 | 99,500 | -1,000 | -1% | 6,224 |
| 2024/03/06 | 100,900 | 101,500 | 100,500 | 100,500 | -100 | -0.1% | 5,238 |
| 2024/03/05 | 100,700 | 101,000 | 99,900 | 100,600 | +100 | +0.1% | 4,943 |
| 2024/03/04 | 100,500 | 101,100 | 100,000 | 100,500 | +500 | +0.5% | 5,876 |
| 2024/03/01 | 100,700 | 100,900 | 99,600 | 100,000 | -800 | -0.8% | 6,707 |
| 2024/02/29 | 101,500 | 101,600 | 100,100 | 100,800 | -800 | -0.8% | 7,637 |
| 2024/02/28 | 102,500 | 102,600 | 101,400 | 101,600 | -600 | -0.6% | 6,642 |
| 2024/02/27 | 102,700 | 103,100 | 102,100 | 102,200 | -500 | -0.5% | 6,000 |
| 2024/02/26 | 101,900 | 103,100 | 101,900 | 102,700 | +1,200 | +1.2% | 5,722 |
| 2024/02/22 | 101,000 | 101,800 | 99,900 | 101,500 | +200 | +0.2% | 7,900 |
| 2024/02/21 | 101,800 | 101,900 | 100,300 | 101,300 | -100 | -0.1% | 5,178 |
| 2024/02/20 | 101,400 | 102,100 | 101,200 | 101,400 | ±0 | ±0% | 4,891 |
| 2024/02/19 | 102,000 | 102,200 | 100,100 | 101,400 | -400 | -0.4% | 4,286 |
| 2024/02/16 | 102,500 | 102,800 | 101,400 | 101,800 | -700 | -0.7% | 5,798 |
| 2024/02/15 | 103,500 | 103,800 | 102,000 | 102,500 | -1,000 | -1% | 4,000 |
1～
50
件表示中 / 3445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
