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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 108,200 | 109,800 | 108,100 | 108,100 | -100 | -0.1% | 6,080 |
| 2021/03/22 | 108,100 | 108,800 | 106,000 | 108,200 | +400 | +0.4% | 8,860 |
| 2021/03/19 | 110,000 | 110,800 | 107,600 | 107,800 | -2,400 | -2.2% | 21,015 |
| 2021/03/18 | 109,900 | 110,300 | 109,200 | 110,200 | -200 | -0.2% | 9,391 |
| 2021/03/17 | 109,500 | 111,400 | 109,200 | 110,400 | +600 | +0.5% | 5,755 |
| 2021/03/16 | 107,000 | 109,900 | 106,500 | 109,800 | +3,100 | +2.9% | 8,005 |
| 2021/03/15 | 105,400 | 106,900 | 104,900 | 106,700 | +1,300 | +1.2% | 7,498 |
| 2021/03/12 | 103,700 | 105,400 | 103,200 | 105,400 | +1,900 | +1.8% | 9,742 |
| 2021/03/11 | 104,200 | 104,800 | 103,000 | 103,500 | -300 | -0.3% | 5,470 |
| 2021/03/10 | 103,700 | 104,300 | 102,900 | 103,800 | +1,000 | +1% | 5,582 |
| 2021/03/09 | 103,400 | 104,400 | 102,400 | 102,800 | -100 | -0.1% | 9,649 |
| 2021/03/08 | 102,300 | 103,600 | 102,300 | 102,900 | +400 | +0.4% | 5,006 |
| 2021/03/05 | 102,100 | 102,900 | 101,700 | 102,500 | -1,100 | -1.1% | 7,419 |
| 2021/03/04 | 102,500 | 104,100 | 102,500 | 103,600 | ±0 | ±0% | 5,110 |
| 2021/03/03 | 103,300 | 103,600 | 102,600 | 103,600 | +700 | +0.7% | 6,009 |
| 2021/03/02 | 103,000 | 104,600 | 102,100 | 102,900 | +1,100 | +1.1% | 7,402 |
| 2021/03/01 | 103,700 | 104,200 | 101,700 | 101,800 | -2,200 | -2.1% | 8,595 |
| 2021/02/26 | 104,500 | 105,600 | 102,700 | 104,000 | -1,400 | -1.3% | 9,714 |
| 2021/02/25 | 104,600 | 105,500 | 102,500 | 105,400 | +1,200 | +1.2% | 6,644 |
| 2021/02/24 | 101,700 | 104,400 | 101,500 | 104,200 | +2,800 | +2.8% | 7,974 |
| 2021/02/22 | 100,500 | 102,400 | 100,300 | 101,400 | +1,400 | +1.4% | 8,311 |
| 2021/02/19 | 98,700 | 100,000 | 98,200 | 100,000 | +1,800 | +1.8% | 6,379 |
| 2021/02/18 | 98,500 | 98,900 | 97,600 | 98,200 | -700 | -0.7% | 8,873 |
| 2021/02/17 | 101,400 | 102,300 | 98,300 | 98,900 | -2,600 | -2.6% | 15,305 |
| 2021/02/16 | 100,000 | 101,800 | 100,000 | 101,500 | +1,200 | +1.2% | 12,656 |
| 2021/02/15 | 99,700 | 100,500 | 99,600 | 100,300 | +100 | +0.1% | 6,567 |
| 2021/02/12 | 98,600 | 100,300 | 98,600 | 100,200 | +1,800 | +1.8% | 8,378 |
| 2021/02/10 | 99,100 | 99,300 | 98,100 | 98,400 | -500 | -0.5% | 7,866 |
| 2021/02/09 | 100,100 | 100,400 | 98,600 | 98,900 | -1,200 | -1.2% | 7,825 |
| 2021/02/08 | 99,800 | 100,100 | 99,400 | 100,100 | +200 | +0.2% | 4,992 |
| 2021/02/05 | 99,100 | 100,300 | 99,100 | 99,900 | ±0 | ±0% | 4,191 |
| 2021/02/04 | 98,500 | 99,900 | 98,200 | 99,900 | +1,200 | +1.2% | 4,432 |
| 2021/02/03 | 98,000 | 99,200 | 97,700 | 98,700 | +200 | +0.2% | 5,441 |
| 2021/02/02 | 99,900 | 100,400 | 98,400 | 98,500 | -1,700 | -1.7% | 7,211 |
| 2021/02/01 | 100,200 | 100,800 | 99,900 | 100,200 | -200 | -0.2% | 4,880 |
| 2021/01/29 | 100,500 | 101,400 | 99,500 | 100,400 | -100 | -0.1% | 6,467 |
| 2021/01/28 | 98,700 | 100,900 | 98,400 | 100,500 | +1,800 | +1.8% | 5,410 |
| 2021/01/27 | 98,300 | 99,200 | 98,200 | 98,700 | +500 | +0.5% | 3,800 |
| 2021/01/26 | 98,100 | 98,800 | 97,800 | 98,200 | +1,100 | +1.1% | 3,382 |
| 2021/01/25 | 97,500 | 98,100 | 97,000 | 97,100 | ±0 | ±0% | 3,315 |
| 2021/01/22 | 96,700 | 97,400 | 96,400 | 97,100 | +300 | +0.3% | 3,345 |
| 2021/01/21 | 97,100 | 98,000 | 96,800 | 96,800 | +400 | +0.4% | 3,176 |
| 2021/01/20 | 96,400 | 97,000 | 96,000 | 96,400 | -400 | -0.4% | 5,598 |
| 2021/01/19 | 96,200 | 97,000 | 95,100 | 96,800 | +800 | +0.8% | 6,068 |
| 2021/01/18 | 95,100 | 96,300 | 95,100 | 96,000 | +900 | +0.9% | 3,096 |
| 2021/01/15 | 94,300 | 95,900 | 94,300 | 95,100 | +800 | +0.8% | 5,619 |
| 2021/01/14 | 94,000 | 95,200 | 93,600 | 94,300 | +300 | +0.3% | 7,552 |
| 2021/01/13 | 94,800 | 95,200 | 94,000 | 94,000 | -1,100 | -1.2% | 6,046 |
| 2021/01/12 | 96,200 | 96,500 | 94,600 | 95,100 | -800 | -0.8% | 3,854 |
| 2021/01/08 | 96,300 | 96,300 | 95,600 | 95,900 | -400 | -0.4% | 4,563 |
901～
950
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
