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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 111,500 | 112,000 | 110,200 | 110,200 | -500 | -0.5% | 8,554 |
| 2022/10/13 | 113,200 | 113,400 | 110,600 | 110,700 | -3,300 | -2.9% | 9,238 |
| 2022/10/12 | 115,800 | 115,900 | 113,700 | 114,000 | -1,800 | -1.6% | 8,940 |
| 2022/10/11 | 115,800 | 116,400 | 115,600 | 115,800 | ±0 | ±0% | 5,934 |
| 2022/10/07 | 115,900 | 116,500 | 115,600 | 115,800 | -1,200 | -1% | 4,554 |
| 2022/10/06 | 116,900 | 117,500 | 116,300 | 117,000 | +700 | +0.6% | 6,353 |
| 2022/10/05 | 117,200 | 117,300 | 115,800 | 116,300 | -400 | -0.3% | 6,087 |
| 2022/10/04 | 116,000 | 118,300 | 115,900 | 116,700 | +1,200 | +1% | 19,781 |
| 2022/10/03 | 115,000 | 116,200 | 114,400 | 115,500 | +700 | +0.6% | 15,179 |
| 2022/09/30 | 113,500 | 114,900 | 111,400 | 114,800 | +1,200 | +1.1% | 11,624 |
| 2022/09/29 | 114,200 | 115,000 | 113,600 | 113,600 | -1,100 | -1% | 7,318 |
| 2022/09/28 | 116,400 | 117,300 | 114,300 | 114,700 | -1,700 | -1.5% | 9,991 |
| 2022/09/27 | 118,600 | 119,100 | 116,400 | 116,400 | -1,900 | -1.6% | 11,024 |
| 2022/09/26 | 119,400 | 119,500 | 118,300 | 118,300 | -1,200 | -1% | 7,027 |
| 2022/09/22 | 119,900 | 120,100 | 118,800 | 119,500 | -100 | -0.1% | 5,087 |
| 2022/09/21 | 120,600 | 121,000 | 119,600 | 119,600 | -900 | -0.7% | 5,519 |
| 2022/09/20 | 119,400 | 120,900 | 119,100 | 120,500 | +2,000 | +1.7% | 8,951 |
| 2022/09/16 | 119,200 | 120,100 | 118,500 | 118,500 | -900 | -0.8% | 29,979 |
| 2022/09/15 | 119,600 | 120,100 | 119,000 | 119,400 | -100 | -0.1% | 15,435 |
| 2022/09/14 | 119,800 | 120,400 | 119,100 | 119,500 | -1,100 | -0.9% | 8,467 |
| 2022/09/13 | 121,400 | 122,100 | 119,400 | 120,600 | -1,200 | -1% | 10,370 |
| 2022/09/12 | 121,000 | 122,500 | 121,000 | 121,800 | -1,300 | -1.1% | 7,169 |
| 2022/09/09 | 121,900 | 123,200 | 121,900 | 123,100 | +1,100 | +0.9% | 5,121 |
| 2022/09/08 | 123,600 | 123,900 | 121,700 | 122,000 | -1,400 | -1.1% | 4,284 |
| 2022/09/07 | 123,000 | 123,800 | 123,000 | 123,400 | +200 | +0.2% | 3,993 |
| 2022/09/06 | 123,400 | 123,800 | 123,100 | 123,200 | -200 | -0.2% | 2,400 |
| 2022/09/05 | 123,600 | 124,300 | 123,400 | 123,400 | ±0 | ±0% | 2,590 |
| 2022/09/02 | 124,200 | 125,000 | 123,300 | 123,400 | +400 | +0.3% | 3,404 |
| 2022/09/01 | 124,300 | 124,300 | 122,800 | 123,000 | -1,300 | -1% | 5,144 |
| 2022/08/31 | 124,600 | 124,900 | 123,300 | 124,300 | -300 | -0.2% | 6,518 |
| 2022/08/30 | 123,500 | 124,900 | 123,200 | 124,600 | +1,100 | +0.9% | 2,867 |
| 2022/08/29 | 123,000 | 124,100 | 123,000 | 123,500 | -300 | -0.2% | 3,297 |
| 2022/08/26 | 123,000 | 124,000 | 122,800 | 123,800 | +1,500 | +1.2% | 3,337 |
| 2022/08/25 | 121,300 | 122,800 | 121,100 | 122,300 | +1,200 | +1% | 4,170 |
| 2022/08/24 | 122,700 | 122,900 | 121,000 | 121,100 | -1,200 | -1% | 4,723 |
| 2022/08/23 | 122,700 | 123,500 | 122,200 | 122,300 | -100 | -0.1% | 5,579 |
| 2022/08/22 | 121,500 | 122,900 | 120,900 | 122,400 | +900 | +0.7% | 6,024 |
| 2022/08/19 | 121,400 | 122,000 | 120,900 | 121,500 | +200 | +0.2% | 3,760 |
| 2022/08/18 | 121,100 | 121,400 | 119,900 | 121,300 | +300 | +0.2% | 2,905 |
| 2022/08/17 | 122,300 | 122,400 | 120,700 | 121,000 | -2,000 | -1.6% | 3,210 |
| 2022/08/16 | 122,400 | 123,100 | 122,300 | 123,000 | +700 | +0.6% | 2,762 |
| 2022/08/15 | 121,900 | 122,300 | 121,100 | 122,300 | +1,000 | +0.8% | 2,786 |
| 2022/08/12 | 121,400 | 122,000 | 120,900 | 121,300 | +200 | +0.2% | 4,009 |
| 2022/08/10 | 122,100 | 122,300 | 120,600 | 121,100 | -900 | -0.7% | 3,879 |
| 2022/08/09 | 122,100 | 122,600 | 121,600 | 122,000 | -700 | -0.6% | 4,066 |
| 2022/08/08 | 123,900 | 124,300 | 121,900 | 122,700 | -900 | -0.7% | 2,799 |
| 2022/08/05 | 123,400 | 123,600 | 122,100 | 123,600 | +600 | +0.5% | 3,483 |
| 2022/08/04 | 123,900 | 124,200 | 122,000 | 123,000 | -500 | -0.4% | 3,389 |
| 2022/08/03 | 124,900 | 125,000 | 122,000 | 123,500 | -1,300 | -1% | 5,119 |
| 2022/08/02 | 126,600 | 126,600 | 124,100 | 124,800 | -1,800 | -1.4% | 4,377 |
701～
750
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
