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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 101,800 | 102,100 | 101,200 | 101,400 | -200 | -0.2% | 4,321 |
| 2024/09/05 | 102,800 | 103,100 | 101,600 | 101,600 | -1,600 | -1.6% | 4,477 |
| 2024/09/04 | 104,000 | 104,500 | 102,800 | 103,200 | -1,200 | -1.1% | 5,128 |
| 2024/09/03 | 104,700 | 104,700 | 104,000 | 104,400 | -100 | -0.1% | 3,839 |
| 2024/09/02 | 103,700 | 104,500 | 103,300 | 104,500 | +500 | +0.5% | 5,140 |
| 2024/08/30 | 103,000 | 104,000 | 102,500 | 104,000 | +300 | +0.3% | 9,758 |
| 2024/08/29 | 104,600 | 105,400 | 103,100 | 103,700 | -1,100 | -1% | 4,841 |
| 2024/08/28 | 104,600 | 105,200 | 104,300 | 104,800 | +500 | +0.5% | 5,224 |
| 2024/08/27 | 104,000 | 104,600 | 103,600 | 104,300 | +400 | +0.4% | 1,891 |
| 2024/08/26 | 103,500 | 104,000 | 103,100 | 103,900 | +500 | +0.5% | 2,305 |
| 2024/08/23 | 102,500 | 103,400 | 102,300 | 103,400 | +600 | +0.6% | 2,428 |
| 2024/08/22 | 101,800 | 102,800 | 100,800 | 102,800 | +700 | +0.7% | 3,327 |
| 2024/08/21 | 103,100 | 103,300 | 102,100 | 102,100 | -1,300 | -1.3% | 3,365 |
| 2024/08/20 | 103,600 | 104,400 | 102,800 | 103,400 | +400 | +0.4% | 2,559 |
| 2024/08/19 | 103,200 | 103,700 | 102,300 | 103,000 | ±0 | ±0% | 3,446 |
| 2024/08/16 | 102,400 | 103,300 | 101,800 | 103,000 | +600 | +0.6% | 3,759 |
| 2024/08/15 | 101,100 | 102,400 | 99,800 | 102,400 | +800 | +0.8% | 5,304 |
| 2024/08/14 | 101,400 | 102,000 | 100,300 | 101,600 | ±0 | ±0% | 5,748 |
| 2024/08/13 | 99,800 | 101,700 | 99,700 | 101,600 | +2,500 | +2.5% | 4,712 |
| 2024/08/09 | 100,900 | 101,500 | 99,100 | 99,100 | -1,200 | -1.2% | 9,798 |
| 2024/08/08 | 101,000 | 102,700 | 100,100 | 100,300 | -1,400 | -1.4% | 4,907 |
| 2024/08/07 | 100,000 | 103,300 | 99,600 | 101,700 | +1,800 | +1.8% | 6,644 |
| 2024/08/06 | 97,000 | 101,700 | 96,600 | 99,900 | +4,300 | +4.5% | 8,454 |
| 2024/08/05 | 98,600 | 98,800 | 95,400 | 95,600 | -5,100 | -5.1% | 13,275 |
| 2024/08/02 | 101,500 | 102,300 | 99,700 | 100,700 | -1,400 | -1.4% | 7,467 |
| 2024/08/01 | 101,500 | 102,600 | 100,900 | 102,100 | +200 | +0.2% | 5,861 |
| 2024/07/31 | 101,400 | 102,200 | 101,200 | 101,900 | +500 | +0.5% | 4,355 |
| 2024/07/30 | 102,400 | 102,400 | 100,800 | 101,400 | -1,100 | -1.1% | 4,514 |
| 2024/07/29 | 101,000 | 102,600 | 100,700 | 102,500 | +1,500 | +1.5% | 3,591 |
| 2024/07/26 | 100,800 | 101,600 | 100,800 | 101,000 | +500 | +0.5% | 2,998 |
| 2024/07/25 | 100,900 | 101,600 | 100,500 | 100,500 | -400 | -0.4% | 2,656 |
| 2024/07/24 | 100,400 | 101,200 | 100,200 | 100,900 | +400 | +0.4% | 2,947 |
| 2024/07/23 | 100,200 | 100,900 | 100,000 | 100,500 | ±0 | ±0% | 4,038 |
| 2024/07/22 | 101,500 | 101,500 | 100,200 | 100,500 | -1,000 | -1% | 3,009 |
| 2024/07/19 | 102,200 | 102,200 | 101,100 | 101,500 | -700 | -0.7% | 2,670 |
| 2024/07/18 | 101,600 | 102,600 | 101,500 | 102,200 | +700 | +0.7% | 3,600 |
| 2024/07/17 | 101,900 | 102,200 | 101,000 | 101,500 | -500 | -0.5% | 3,264 |
| 2024/07/16 | 103,000 | 103,000 | 101,700 | 102,000 | -900 | -0.9% | 2,741 |
| 2024/07/12 | 102,100 | 103,100 | 101,600 | 102,900 | +800 | +0.8% | 4,474 |
| 2024/07/11 | 102,000 | 102,300 | 101,500 | 102,100 | ±0 | ±0% | 3,487 |
| 2024/07/10 | 101,900 | 102,100 | 101,500 | 102,100 | -200 | -0.2% | 2,352 |
| 2024/07/09 | 102,600 | 102,600 | 101,400 | 102,300 | -300 | -0.3% | 2,136 |
| 2024/07/08 | 101,600 | 102,600 | 101,600 | 102,600 | +1,000 | +1% | 4,479 |
| 2024/07/05 | 102,700 | 103,000 | 101,600 | 101,600 | -1,600 | -1.6% | 5,738 |
| 2024/07/04 | 102,700 | 103,200 | 102,400 | 103,200 | +500 | +0.5% | 1,733 |
| 2024/07/03 | 103,500 | 103,500 | 102,600 | 102,700 | -1,100 | -1.1% | 2,584 |
| 2024/07/02 | 103,400 | 104,200 | 102,800 | 103,800 | +500 | +0.5% | 3,636 |
| 2024/07/01 | 105,200 | 105,200 | 103,100 | 103,300 | -1,700 | -1.6% | 3,569 |
| 2024/06/28 | 105,700 | 105,700 | 103,600 | 105,000 | +300 | +0.3% | 3,307 |
| 2024/06/27 | 105,900 | 106,000 | 104,400 | 104,700 | -1,300 | -1.2% | 4,122 |
51～
100
件表示中 / 3585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
