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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 112,600 | 113,800 | 112,000 | 113,500 | +1,300 | +1.2% | 2,594 |
| 2022/12/26 | 111,900 | 112,700 | 111,200 | 112,200 | +700 | +0.6% | 3,048 |
| 2022/12/23 | 113,900 | 113,900 | 111,500 | 111,500 | -2,300 | -2% | 3,757 |
| 2022/12/22 | 113,300 | 114,000 | 112,400 | 113,800 | +1,100 | +1% | 4,645 |
| 2022/12/21 | 110,300 | 113,500 | 110,100 | 112,700 | +3,000 | +2.7% | 5,134 |
| 2022/12/20 | 115,700 | 116,100 | 108,900 | 109,700 | -6,000 | -5.2% | 9,914 |
| 2022/12/19 | 117,600 | 117,800 | 115,600 | 115,700 | -2,900 | -2.4% | 3,970 |
| 2022/12/16 | 117,100 | 118,700 | 116,600 | 118,600 | +1,200 | +1% | 10,923 |
| 2022/12/15 | 117,100 | 117,600 | 116,400 | 117,400 | +200 | +0.2% | 5,044 |
| 2022/12/14 | 116,900 | 117,800 | 116,300 | 117,200 | +300 | +0.3% | 4,324 |
| 2022/12/13 | 118,500 | 118,500 | 116,500 | 116,900 | -1,600 | -1.4% | 2,872 |
| 2022/12/12 | 117,300 | 118,500 | 117,000 | 118,500 | +1,200 | +1% | 3,061 |
| 2022/12/09 | 117,500 | 117,800 | 116,600 | 117,300 | +100 | +0.1% | 4,321 |
| 2022/12/08 | 117,600 | 117,600 | 116,300 | 117,200 | -400 | -0.3% | 5,251 |
| 2022/12/07 | 117,300 | 118,200 | 117,000 | 117,600 | ±0 | ±0% | 4,744 |
| 2022/12/06 | 116,800 | 117,600 | 116,200 | 117,600 | +800 | +0.7% | 2,725 |
| 2022/12/05 | 116,900 | 117,200 | 116,000 | 116,800 | -100 | -0.1% | 2,479 |
| 2022/12/02 | 117,700 | 117,900 | 116,500 | 116,900 | -100 | -0.1% | 3,024 |
| 2022/12/01 | 118,200 | 119,300 | 116,700 | 117,000 | -1,000 | -0.8% | 5,797 |
| 2022/11/30 | 119,200 | 119,200 | 117,400 | 118,000 | -1,700 | -1.4% | 5,774 |
| 2022/11/29 | 119,200 | 119,800 | 118,400 | 119,700 | +200 | +0.2% | 3,525 |
| 2022/11/28 | 119,000 | 119,500 | 117,700 | 119,500 | +700 | +0.6% | 4,871 |
| 2022/11/25 | 119,700 | 119,700 | 118,300 | 118,800 | -1,000 | -0.8% | 5,467 |
| 2022/11/24 | 117,600 | 119,800 | 117,300 | 119,800 | +2,200 | +1.9% | 5,103 |
| 2022/11/22 | 120,500 | 120,500 | 117,100 | 117,600 | -2,000 | -1.7% | 3,728 |
| 2022/11/21 | 119,100 | 120,200 | 118,500 | 119,600 | +900 | +0.8% | 4,469 |
| 2022/11/18 | 118,700 | 118,700 | 117,800 | 118,700 | +100 | +0.1% | 2,217 |
| 2022/11/17 | 117,900 | 119,000 | 117,600 | 118,600 | +1,000 | +0.9% | 4,780 |
| 2022/11/16 | 117,900 | 118,000 | 117,400 | 117,600 | -400 | -0.3% | 3,920 |
| 2022/11/15 | 117,600 | 118,800 | 117,100 | 118,000 | +500 | +0.4% | 5,232 |
| 2022/11/14 | 118,400 | 118,500 | 116,500 | 117,500 | -800 | -0.7% | 5,217 |
| 2022/11/11 | 117,000 | 118,700 | 117,000 | 118,300 | +2,000 | +1.7% | 5,933 |
| 2022/11/10 | 116,300 | 116,700 | 115,900 | 116,300 | ±0 | ±0% | 2,861 |
| 2022/11/09 | 114,700 | 116,800 | 114,700 | 116,300 | +1,000 | +0.9% | 4,264 |
| 2022/11/08 | 115,100 | 115,800 | 114,400 | 115,300 | +1,300 | +1.1% | 3,174 |
| 2022/11/07 | 115,100 | 115,100 | 113,100 | 114,000 | -200 | -0.2% | 4,880 |
| 2022/11/04 | 114,400 | 114,900 | 113,800 | 114,200 | -800 | -0.7% | 4,438 |
| 2022/11/02 | 116,600 | 116,600 | 114,100 | 115,000 | -1,600 | -1.4% | 7,628 |
| 2022/11/01 | 115,400 | 116,600 | 114,100 | 116,600 | +1,200 | +1% | 9,519 |
| 2022/10/31 | 115,700 | 116,000 | 114,400 | 115,400 | -200 | -0.2% | 8,590 |
| 2022/10/28 | 114,100 | 116,200 | 113,500 | 115,600 | +1,100 | +1% | 8,029 |
| 2022/10/27 | 113,100 | 114,500 | 112,300 | 114,500 | +800 | +0.7% | 11,325 |
| 2022/10/26 | 110,100 | 113,900 | 110,100 | 113,700 | +4,100 | +3.7% | 13,170 |
| 2022/10/25 | 108,800 | 109,900 | 108,500 | 109,600 | +700 | +0.6% | 5,537 |
| 2022/10/24 | 109,000 | 109,400 | 108,500 | 108,900 | ±0 | ±0% | 4,027 |
| 2022/10/21 | 109,500 | 110,200 | 108,600 | 108,900 | -800 | -0.7% | 9,524 |
| 2022/10/20 | 109,400 | 110,000 | 108,800 | 109,700 | -100 | -0.1% | 7,652 |
| 2022/10/19 | 110,400 | 110,800 | 109,600 | 109,800 | ±0 | ±0% | 7,535 |
| 2022/10/18 | 110,500 | 111,400 | 109,400 | 109,800 | +200 | +0.2% | 8,295 |
| 2022/10/17 | 109,300 | 110,300 | 108,700 | 109,600 | -600 | -0.5% | 8,679 |
651～
700
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
