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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 113,500 | 114,500 | 112,900 | 113,100 | -900 | -0.8% | 3,941 |
| 2022/05/20 | 114,900 | 115,000 | 113,400 | 114,000 | -800 | -0.7% | 4,700 |
| 2022/05/19 | 115,200 | 115,200 | 114,200 | 114,800 | -900 | -0.8% | 2,498 |
| 2022/05/18 | 115,100 | 115,800 | 114,000 | 115,700 | +700 | +0.6% | 4,042 |
| 2022/05/17 | 114,900 | 115,600 | 114,600 | 115,000 | +300 | +0.3% | 2,238 |
| 2022/05/16 | 115,400 | 116,400 | 113,700 | 114,700 | -500 | -0.4% | 5,018 |
| 2022/05/13 | 114,400 | 115,800 | 113,700 | 115,200 | +900 | +0.8% | 4,701 |
| 2022/05/12 | 113,500 | 115,000 | 113,400 | 114,300 | ±0 | ±0% | 3,325 |
| 2022/05/11 | 114,100 | 116,000 | 113,600 | 114,300 | -100 | -0.1% | 7,265 |
| 2022/05/10 | 114,500 | 115,200 | 113,800 | 114,400 | +200 | +0.2% | 5,208 |
| 2022/05/09 | 113,100 | 115,700 | 113,100 | 114,200 | +200 | +0.2% | 4,901 |
| 2022/05/06 | 113,800 | 114,200 | 112,900 | 114,000 | -400 | -0.3% | 4,349 |
| 2022/05/02 | 114,700 | 115,200 | 113,200 | 114,400 | -300 | -0.3% | 4,401 |
| 2022/04/28 | 115,300 | 115,900 | 114,700 | 114,700 | +300 | +0.3% | 8,906 |
| 2022/04/27 | 113,400 | 115,100 | 113,300 | 114,400 | +400 | +0.4% | 4,115 |
| 2022/04/26 | 114,500 | 115,100 | 112,800 | 114,000 | +200 | +0.2% | 7,507 |
| 2022/04/25 | 113,600 | 114,200 | 112,400 | 113,800 | -500 | -0.4% | 2,159 |
| 2022/04/22 | 112,800 | 114,700 | 112,700 | 114,300 | +1,400 | +1.2% | 3,802 |
| 2022/04/21 | 111,800 | 113,400 | 111,800 | 112,900 | +500 | +0.4% | 3,717 |
| 2022/04/20 | 113,600 | 114,100 | 111,900 | 112,400 | -1,000 | -0.9% | 4,458 |
| 2022/04/19 | 114,500 | 114,700 | 112,700 | 113,400 | -1,500 | -1.3% | 5,280 |
| 2022/04/18 | 113,500 | 115,200 | 113,500 | 114,900 | +1,200 | +1.1% | 2,630 |
| 2022/04/15 | 114,100 | 114,600 | 113,600 | 113,700 | -400 | -0.4% | 1,907 |
| 2022/04/14 | 114,300 | 114,900 | 113,500 | 114,100 | +100 | +0.1% | 2,574 |
| 2022/04/13 | 114,300 | 114,700 | 113,900 | 114,000 | +300 | +0.3% | 3,053 |
| 2022/04/12 | 114,700 | 115,500 | 113,700 | 113,700 | -700 | -0.6% | 4,044 |
| 2022/04/11 | 113,300 | 114,900 | 113,300 | 114,400 | +1,200 | +1.1% | 2,123 |
| 2022/04/08 | 114,900 | 115,600 | 113,200 | 113,200 | -1,400 | -1.2% | 4,616 |
| 2022/04/07 | 115,900 | 115,900 | 114,300 | 114,600 | -700 | -0.6% | 3,264 |
| 2022/04/06 | 115,100 | 116,600 | 114,800 | 115,300 | +200 | +0.2% | 5,369 |
| 2022/04/05 | 115,600 | 115,600 | 113,700 | 115,100 | +100 | +0.1% | 5,988 |
| 2022/04/04 | 115,300 | 115,300 | 112,600 | 115,000 | +1,100 | +1% | 5,925 |
| 2022/04/01 | 111,700 | 114,000 | 109,300 | 113,900 | -1,200 | -1% | 14,335 |
| 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 |
801～
850
件表示中 / 3769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
