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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 92,000 | 92,600 | 90,600 | 90,800 | -1,500 | -1.6% | 6,288 |
| 2024/11/20 | 91,700 | 92,500 | 91,600 | 92,300 | +600 | +0.7% | 5,383 |
| 2024/11/19 | 91,200 | 91,800 | 91,200 | 91,700 | +300 | +0.3% | 1,960 |
| 2024/11/18 | 91,300 | 91,500 | 90,700 | 91,400 | +200 | +0.2% | 2,912 |
| 2024/11/15 | 90,500 | 91,400 | 90,200 | 91,200 | +900 | +1% | 5,823 |
| 2024/11/14 | 90,400 | 90,600 | 90,000 | 90,300 | -300 | -0.3% | 5,565 |
| 2024/11/13 | 91,000 | 91,400 | 90,500 | 90,600 | -1,300 | -1.4% | 4,470 |
| 2024/11/12 | 91,200 | 92,300 | 91,200 | 91,900 | +400 | +0.4% | 2,734 |
| 2024/11/11 | 91,100 | 91,800 | 91,000 | 91,500 | +200 | +0.2% | 2,752 |
| 2024/11/08 | 91,000 | 91,400 | 90,800 | 91,300 | +300 | +0.3% | 4,072 |
| 2024/11/07 | 91,900 | 92,000 | 91,000 | 91,000 | -900 | -1% | 3,210 |
| 2024/11/06 | 91,100 | 92,300 | 91,000 | 91,900 | +900 | +1% | 3,438 |
| 2024/11/05 | 91,400 | 91,800 | 91,000 | 91,000 | -400 | -0.4% | 4,060 |
| 2024/11/01 | 91,400 | 92,200 | 91,300 | 91,400 | -200 | -0.2% | 2,996 |
| 2024/10/31 | 91,800 | 92,200 | 91,300 | 91,600 | -700 | -0.8% | 4,786 |
| 2024/10/30 | 92,300 | 92,700 | 92,100 | 92,300 | ±0 | ±0% | 2,365 |
| 2024/10/29 | 92,300 | 92,500 | 91,600 | 92,300 | ±0 | ±0% | 3,285 |
| 2024/10/28 | 91,900 | 92,400 | 91,400 | 92,300 | +500 | +0.5% | 4,309 |
| 2024/10/25 | 92,200 | 92,200 | 90,900 | 91,800 | ±0 | ±0% | 5,618 |
| 2024/10/24 | 92,700 | 92,900 | 91,800 | 91,800 | -1,200 | -1.3% | 4,129 |
| 2024/10/23 | 91,800 | 93,200 | 91,600 | 93,000 | +800 | +0.9% | 3,997 |
| 2024/10/22 | 93,000 | 93,000 | 91,800 | 92,200 | -900 | -1% | 5,364 |
| 2024/10/21 | 93,200 | 93,300 | 92,600 | 93,100 | -200 | -0.2% | 3,036 |
| 2024/10/18 | 94,100 | 94,100 | 92,900 | 93,300 | -400 | -0.4% | 3,146 |
| 2024/10/17 | 93,500 | 94,400 | 93,300 | 93,700 | +300 | +0.3% | 4,366 |
| 2024/10/16 | 93,700 | 93,800 | 92,900 | 93,400 | -200 | -0.2% | 5,532 |
| 2024/10/15 | 95,000 | 95,400 | 93,600 | 93,600 | -1,900 | -2% | 6,294 |
| 2024/10/11 | 95,300 | 95,500 | 95,000 | 95,500 | +100 | +0.1% | 3,644 |
| 2024/10/10 | 95,700 | 95,800 | 95,200 | 95,400 | -300 | -0.3% | 2,448 |
| 2024/10/09 | 95,600 | 96,300 | 95,600 | 95,700 | ±0 | ±0% | 2,028 |
| 2024/10/08 | 95,900 | 96,200 | 95,500 | 95,700 | -300 | -0.3% | 4,435 |
| 2024/10/07 | 97,000 | 97,400 | 95,900 | 96,000 | -1,000 | -1% | 4,546 |
| 2024/10/04 | 97,100 | 97,800 | 97,000 | 97,000 | -300 | -0.3% | 4,509 |
| 2024/10/03 | 97,100 | 97,700 | 97,000 | 97,300 | +400 | +0.4% | 4,184 |
| 2024/10/02 | 97,400 | 97,500 | 96,700 | 96,900 | -1,000 | -1% | 3,600 |
| 2024/10/01 | 97,700 | 98,000 | 97,200 | 97,900 | +800 | +0.8% | 3,758 |
| 2024/09/30 | 98,500 | 98,700 | 97,100 | 97,100 | -2,200 | -2.2% | 9,400 |
| 2024/09/27 | 99,500 | 99,800 | 98,800 | 99,300 | -2,100 | -2.1% | 7,353 |
| 2024/09/26 | 100,800 | 101,500 | 100,600 | 101,400 | +600 | +0.6% | 5,360 |
| 2024/09/25 | 100,200 | 101,500 | 99,700 | 100,800 | +600 | +0.6% | 5,215 |
| 2024/09/24 | 100,800 | 100,800 | 99,800 | 100,200 | -600 | -0.6% | 7,092 |
| 2024/09/20 | 102,300 | 103,200 | 100,100 | 100,800 | -1,200 | -1.2% | 17,534 |
| 2024/09/19 | 102,500 | 102,600 | 101,500 | 102,000 | -100 | -0.1% | 3,606 |
| 2024/09/18 | 101,700 | 102,500 | 101,500 | 102,100 | ±0 | ±0% | 3,421 |
| 2024/09/17 | 101,100 | 102,100 | 101,000 | 102,100 | +500 | +0.5% | 2,087 |
| 2024/09/13 | 101,800 | 102,000 | 101,600 | 101,600 | +300 | +0.3% | 5,736 |
| 2024/09/12 | 101,100 | 102,100 | 101,000 | 101,300 | +800 | +0.8% | 2,922 |
| 2024/09/11 | 101,100 | 101,100 | 100,000 | 100,500 | -1,100 | -1.1% | 6,772 |
| 2024/09/10 | 100,800 | 102,000 | 100,800 | 101,600 | +1,000 | +1% | 4,445 |
| 2024/09/09 | 101,300 | 101,600 | 100,600 | 100,600 | -800 | -0.8% | 3,348 |
1～
50
件表示中 / 3585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
