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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 114,200 | 116,200 | 113,900 | 115,100 | -500 | -0.4% | 5,656 |
| 2022/03/30 | 119,300 | 119,300 | 114,000 | 115,600 | -4,100 | -3.4% | 5,868 |
| 2022/03/29 | 118,300 | 120,000 | 118,300 | 119,700 | +1,700 | +1.4% | 7,974 |
| 2022/03/28 | 117,500 | 119,000 | 116,700 | 118,000 | +900 | +0.8% | 7,097 |
| 2022/03/25 | 118,100 | 118,100 | 117,100 | 117,100 | -400 | -0.3% | 6,169 |
| 2022/03/24 | 116,500 | 118,200 | 115,000 | 117,500 | +600 | +0.5% | 6,690 |
| 2022/03/23 | 118,200 | 118,200 | 115,300 | 116,900 | -1,300 | -1.1% | 4,426 |
| 2022/03/22 | 115,200 | 118,500 | 114,000 | 118,200 | +3,000 | +2.6% | 7,269 |
| 2022/03/18 | 112,500 | 115,600 | 112,300 | 115,200 | +2,400 | +2.1% | 9,424 |
| 2022/03/17 | 111,600 | 113,600 | 111,600 | 112,800 | +700 | +0.6% | 5,070 |
| 2022/03/16 | 111,800 | 112,500 | 109,900 | 112,100 | +1,000 | +0.9% | 4,782 |
| 2022/03/15 | 112,400 | 112,400 | 110,800 | 111,100 | -400 | -0.4% | 4,163 |
| 2022/03/14 | 112,600 | 112,900 | 111,400 | 111,500 | +200 | +0.2% | 4,596 |
| 2022/03/11 | 111,300 | 112,500 | 110,600 | 111,300 | +1,100 | +1% | 7,392 |
| 2022/03/10 | 110,500 | 110,700 | 109,600 | 110,200 | +1,500 | +1.4% | 5,016 |
| 2022/03/09 | 108,900 | 110,800 | 108,000 | 108,700 | +600 | +0.6% | 9,130 |
| 2022/03/08 | 108,900 | 109,200 | 107,500 | 108,100 | -100 | -0.1% | 7,993 |
| 2022/03/07 | 108,400 | 108,800 | 107,100 | 108,200 | +200 | +0.2% | 5,858 |
| 2022/03/04 | 109,200 | 109,200 | 107,200 | 108,000 | ±0 | ±0% | 5,476 |
| 2022/03/03 | 107,800 | 109,200 | 107,800 | 108,000 | +100 | +0.1% | 4,408 |
| 2022/03/02 | 108,300 | 108,800 | 106,100 | 107,900 | +2,200 | +2.1% | 6,818 |
| 2022/03/01 | 104,700 | 106,300 | 104,700 | 105,700 | +1,100 | +1.1% | 2,893 |
| 2022/02/28 | 104,900 | 105,500 | 103,700 | 104,600 | -200 | -0.2% | 6,710 |
| 2022/02/25 | 103,900 | 104,800 | 103,000 | 104,800 | +900 | +0.9% | 4,940 |
| 2022/02/24 | 104,400 | 105,400 | 102,000 | 103,900 | -100 | -0.1% | 8,007 |
| 2022/02/22 | 105,000 | 105,400 | 103,200 | 104,000 | -2,000 | -1.9% | 4,800 |
| 2022/02/21 | 106,200 | 106,600 | 105,700 | 106,000 | -100 | -0.1% | 2,192 |
| 2022/02/18 | 105,700 | 106,700 | 104,500 | 106,100 | -400 | -0.4% | 3,541 |
| 2022/02/17 | 106,400 | 106,500 | 105,100 | 106,500 | +700 | +0.7% | 4,257 |
| 2022/02/16 | 105,100 | 106,400 | 104,800 | 105,800 | +1,300 | +1.2% | 5,982 |
| 2022/02/15 | 107,400 | 107,400 | 104,200 | 104,500 | -3,000 | -2.8% | 6,101 |
| 2022/02/14 | 106,500 | 108,200 | 106,500 | 107,500 | -700 | -0.6% | 5,000 |
| 2022/02/10 | 108,100 | 108,700 | 106,400 | 108,200 | +300 | +0.3% | 8,714 |
| 2022/02/09 | 106,500 | 108,600 | 105,100 | 107,900 | +900 | +0.8% | 4,960 |
| 2022/02/08 | 108,800 | 109,500 | 106,300 | 107,000 | -1,500 | -1.4% | 4,182 |
| 2022/02/07 | 110,500 | 110,700 | 107,700 | 108,500 | -1,500 | -1.4% | 4,674 |
| 2022/02/04 | 111,000 | 111,800 | 109,200 | 110,000 | -1,300 | -1.2% | 3,316 |
| 2022/02/03 | 111,800 | 112,500 | 110,900 | 111,300 | -500 | -0.4% | 3,839 |
| 2022/02/02 | 111,900 | 112,500 | 111,100 | 111,800 | ±0 | ±0% | 5,505 |
| 2022/02/01 | 113,800 | 114,500 | 110,700 | 111,800 | -400 | -0.4% | 7,487 |
| 2022/01/31 | 113,000 | 114,400 | 112,200 | 112,200 | +200 | +0.2% | 7,342 |
| 2022/01/28 | 110,500 | 112,100 | 109,700 | 112,000 | +1,400 | +1.3% | 5,426 |
| 2022/01/27 | 107,800 | 110,600 | 106,600 | 110,600 | +3,600 | +3.4% | 10,660 |
| 2022/01/26 | 107,000 | 107,500 | 105,800 | 107,000 | +400 | +0.4% | 4,264 |
| 2022/01/25 | 108,300 | 108,500 | 105,300 | 106,600 | -1,100 | -1% | 7,031 |
| 2022/01/24 | 107,000 | 108,800 | 105,400 | 107,700 | +800 | +0.7% | 7,894 |
| 2022/01/21 | 104,600 | 107,900 | 101,800 | 106,900 | +1,800 | +1.7% | 11,221 |
| 2022/01/20 | 109,600 | 110,500 | 105,100 | 105,100 | -5,300 | -4.8% | 13,954 |
| 2022/01/19 | 112,200 | 112,600 | 109,200 | 110,400 | -2,500 | -2.2% | 7,153 |
| 2022/01/18 | 114,900 | 114,900 | 112,400 | 112,900 | -2,000 | -1.7% | 2,956 |
651～
700
件表示中 / 3586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
