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 |
---|---|---|---|---|---|---|---|
2021/11/04 | 115,700 | 116,000 | 114,600 | 115,400 | +1,600 | +1.4% | 4,710 |
2021/11/02 | 113,900 | 114,500 | 113,200 | 113,800 | +100 | +0.1% | 2,268 |
2021/11/01 | 114,000 | 114,900 | 113,400 | 113,700 | -1,300 | -1.1% | 4,940 |
2021/10/29 | 114,300 | 115,000 | 113,300 | 115,000 | +700 | +0.6% | 4,236 |
2021/10/28 | 113,500 | 114,300 | 113,200 | 114,300 | +500 | +0.4% | 1,963 |
2021/10/27 | 113,500 | 114,000 | 113,000 | 113,800 | +400 | +0.4% | 3,709 |
2021/10/26 | 113,800 | 114,100 | 113,400 | 113,400 | -200 | -0.2% | 1,915 |
2021/10/25 | 113,300 | 114,700 | 113,200 | 113,600 | +100 | +0.1% | 2,476 |
2021/10/22 | 114,200 | 114,300 | 113,000 | 113,500 | -400 | -0.4% | 3,054 |
2021/10/21 | 113,900 | 114,500 | 113,500 | 113,900 | +400 | +0.4% | 2,546 |
2021/10/20 | 114,000 | 114,500 | 113,500 | 113,500 | -1,100 | -1% | 2,789 |
2021/10/19 | 115,300 | 115,300 | 113,500 | 114,600 | -500 | -0.4% | 4,745 |
2021/10/18 | 114,500 | 115,300 | 113,100 | 115,100 | +500 | +0.4% | 6,442 |
2021/10/15 | 114,900 | 115,100 | 113,700 | 114,600 | +100 | +0.1% | 4,234 |
2021/10/14 | 113,600 | 115,600 | 113,600 | 114,500 | +300 | +0.3% | 5,992 |
2021/10/13 | 112,500 | 114,500 | 112,400 | 114,200 | +2,600 | +2.3% | 6,832 |
2021/10/12 | 112,700 | 113,200 | 111,600 | 111,600 | -800 | -0.7% | 7,714 |
2021/10/11 | 110,900 | 112,700 | 110,000 | 112,400 | +1,700 | +1.5% | 6,033 |
2021/10/08 | 111,000 | 111,400 | 110,400 | 110,700 | ±0 | ±0% | 6,796 |
2021/10/07 | 109,000 | 110,900 | 108,600 | 110,700 | +1,300 | +1.2% | 8,473 |
2021/10/06 | 109,100 | 110,200 | 107,800 | 109,400 | +900 | +0.8% | 7,908 |
2021/10/05 | 110,000 | 110,000 | 106,700 | 108,500 | -1,300 | -1.2% | 10,704 |
2021/10/04 | 111,900 | 112,400 | 108,800 | 109,800 | +800 | +0.7% | 18,185 |
2021/10/01 | 112,200 | 113,500 | 108,500 | 109,000 | -2,800 | -2.5% | 28,470 |
2021/09/30 | 113,400 | 113,700 | 111,800 | 111,800 | -1,600 | -1.4% | 9,551 |
2021/09/29 | 114,700 | 114,700 | 112,900 | 113,400 | -3,400 | -2.9% | 6,584 |
2021/09/28 | 116,900 | 117,300 | 115,600 | 116,800 | -400 | -0.3% | 6,046 |
2021/09/27 | 116,000 | 117,700 | 116,000 | 117,200 | +1,500 | +1.3% | 3,423 |
2021/09/24 | 116,100 | 116,900 | 115,700 | 115,700 | -400 | -0.3% | 5,087 |
2021/09/22 | 117,000 | 117,400 | 115,700 | 116,100 | -300 | -0.3% | 7,063 |
2021/09/21 | 117,200 | 118,200 | 116,400 | 116,400 | -2,300 | -1.9% | 4,943 |
2021/09/17 | 118,700 | 119,200 | 117,500 | 118,700 | +100 | +0.1% | 9,545 |
2021/09/16 | 118,800 | 119,000 | 117,700 | 118,600 | -100 | -0.1% | 12,017 |
2021/09/15 | 118,800 | 120,300 | 118,300 | 118,700 | -1,200 | -1% | 8,391 |
2021/09/14 | 117,400 | 120,000 | 117,400 | 119,900 | +1,000 | +0.8% | 4,458 |
2021/09/13 | 121,000 | 121,200 | 118,200 | 118,900 | -2,900 | -2.4% | 7,778 |
2021/09/10 | 122,700 | 122,700 | 121,800 | 121,800 | -400 | -0.3% | 4,937 |
2021/09/09 | 121,800 | 122,400 | 121,400 | 122,200 | +600 | +0.5% | 3,720 |
2021/09/08 | 121,100 | 122,000 | 121,100 | 121,600 | +200 | +0.2% | 4,269 |
2021/09/07 | 122,100 | 122,400 | 121,400 | 121,400 | -1,600 | -1.3% | 3,815 |
2021/09/06 | 122,500 | 123,200 | 122,200 | 123,000 | +500 | +0.4% | 2,262 |
2021/09/03 | 123,700 | 124,000 | 121,600 | 122,500 | -2,000 | -1.6% | 5,637 |
2021/09/02 | 123,500 | 124,600 | 123,200 | 124,500 | +2,000 | +1.6% | 2,299 |
2021/09/01 | 123,000 | 124,100 | 122,400 | 122,500 | -1,000 | -0.8% | 5,551 |
2021/08/31 | 126,100 | 126,100 | 123,500 | 123,500 | -3,400 | -2.7% | 7,227 |
2021/08/30 | 123,300 | 127,000 | 123,300 | 126,900 | +2,900 | +2.3% | 6,080 |
2021/08/27 | 121,500 | 124,200 | 120,900 | 124,000 | +3,500 | +2.9% | 5,905 |
2021/08/26 | 118,400 | 120,500 | 118,400 | 120,500 | +1,500 | +1.3% | 5,659 |
2021/08/25 | 119,500 | 119,600 | 118,600 | 119,000 | -200 | -0.2% | 4,260 |
2021/08/24 | 120,200 | 121,300 | 119,000 | 119,200 | -400 | -0.3% | 6,757 |
751~
800
件表示中 / 3588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