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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 95,200 | 95,800 | 95,100 | 95,700 | +900 | +0.9% | 3,248 |
| 2025/06/10 | 94,000 | 95,100 | 94,000 | 94,800 | +900 | +1% | 3,540 |
| 2025/06/09 | 93,600 | 94,100 | 93,600 | 93,900 | +100 | +0.1% | 4,352 |
| 2025/06/06 | 93,300 | 93,800 | 92,900 | 93,800 | +600 | +0.6% | 10,526 |
| 2025/06/05 | 93,400 | 94,000 | 92,200 | 93,200 | -200 | -0.2% | 16,088 |
| 2025/06/04 | 93,600 | 93,800 | 93,300 | 93,400 | -300 | -0.3% | 3,285 |
| 2025/06/03 | 93,700 | 93,800 | 93,100 | 93,700 | -100 | -0.1% | 3,838 |
| 2025/06/02 | 94,200 | 94,600 | 93,200 | 93,800 | -300 | -0.3% | 4,964 |
| 2025/05/30 | 94,300 | 94,900 | 94,000 | 94,100 | -300 | -0.3% | 6,042 |
| 2025/05/29 | 94,900 | 95,300 | 93,800 | 94,400 | -400 | -0.4% | 4,719 |
| 2025/05/28 | 94,500 | 94,800 | 93,800 | 94,800 | +500 | +0.5% | 3,983 |
| 2025/05/27 | 92,800 | 94,400 | 92,800 | 94,300 | +1,500 | +1.6% | 4,094 |
| 2025/05/26 | 93,500 | 93,700 | 92,600 | 92,800 | -400 | -0.4% | 3,896 |
| 2025/05/23 | 91,900 | 93,300 | 91,900 | 93,200 | +1,900 | +2.1% | 7,401 |
| 2025/05/22 | 91,300 | 91,700 | 91,100 | 91,300 | -200 | -0.2% | 3,488 |
| 2025/05/21 | 91,100 | 91,800 | 90,900 | 91,500 | +200 | +0.2% | 4,102 |
| 2025/05/20 | 91,300 | 91,600 | 90,900 | 91,300 | ±0 | ±0% | 2,966 |
| 2025/05/19 | 92,000 | 92,000 | 91,100 | 91,300 | -900 | -1% | 3,387 |
| 2025/05/16 | 92,000 | 92,400 | 91,400 | 92,200 | +600 | +0.7% | 3,416 |
| 2025/05/15 | 91,500 | 92,000 | 91,300 | 91,600 | +100 | +0.1% | 3,675 |
| 2025/05/14 | 91,100 | 91,800 | 90,900 | 91,500 | +300 | +0.3% | 2,818 |
| 2025/05/13 | 92,000 | 92,200 | 90,800 | 91,200 | -1,100 | -1.2% | 4,101 |
| 2025/05/12 | 91,900 | 92,300 | 91,300 | 92,300 | +700 | +0.8% | 3,160 |
| 2025/05/09 | 91,200 | 91,600 | 90,600 | 91,600 | +400 | +0.4% | 4,677 |
| 2025/05/08 | 91,900 | 92,000 | 90,900 | 91,200 | -500 | -0.5% | 4,503 |
| 2025/05/07 | 92,800 | 93,100 | 91,600 | 91,700 | -800 | -0.9% | 4,468 |
| 2025/05/02 | 91,900 | 92,800 | 91,800 | 92,500 | +800 | +0.9% | 4,218 |
| 2025/05/01 | 90,200 | 91,800 | 90,100 | 91,700 | +1,500 | +1.7% | 3,189 |
| 2025/04/30 | 89,700 | 90,400 | 89,600 | 90,200 | +600 | +0.7% | 3,772 |
| 2025/04/28 | 89,900 | 90,100 | 89,600 | 89,600 | -400 | -0.4% | 3,172 |
| 2025/04/25 | 90,400 | 90,700 | 89,500 | 90,000 | -300 | -0.3% | 3,281 |
1～
50
件表示中 / 3737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
