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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 88,900 | 89,900 | 88,500 | 89,300 | +400 | +0.4% | 8,638 |
| 2025/01/27 | 87,400 | 89,000 | 87,400 | 88,900 | +1,500 | +1.7% | 8,992 |
| 2025/01/24 | 86,900 | 88,200 | 86,900 | 87,400 | +200 | +0.2% | 7,764 |
| 2025/01/23 | 87,100 | 87,400 | 86,600 | 87,200 | +100 | +0.1% | 5,248 |
| 2025/01/22 | 87,700 | 87,800 | 87,100 | 87,100 | -300 | -0.3% | 4,676 |
| 2025/01/21 | 88,100 | 88,300 | 87,400 | 87,400 | -600 | -0.7% | 2,765 |
| 2025/01/20 | 88,700 | 88,700 | 87,800 | 88,000 | -300 | -0.3% | 3,728 |
| 2025/01/17 | 88,000 | 88,600 | 88,000 | 88,300 | ±0 | ±0% | 4,141 |
| 2025/01/16 | 88,000 | 88,500 | 88,000 | 88,300 | +300 | +0.3% | 3,812 |
| 2025/01/15 | 87,600 | 88,000 | 87,400 | 88,000 | +200 | +0.2% | 5,332 |
| 2025/01/14 | 88,500 | 88,800 | 87,800 | 87,800 | -800 | -0.9% | 5,403 |
| 2025/01/10 | 89,000 | 89,000 | 88,300 | 88,600 | -500 | -0.6% | 5,176 |
| 2025/01/09 | 89,600 | 89,700 | 88,800 | 89,100 | -500 | -0.6% | 4,921 |
| 2025/01/08 | 90,100 | 90,200 | 89,600 | 89,600 | +100 | +0.1% | 4,607 |
| 2025/01/07 | 90,200 | 90,500 | 89,500 | 89,500 | -600 | -0.7% | 6,313 |
| 2025/01/06 | 90,000 | 90,800 | 89,800 | 90,100 | +1,000 | +1.1% | 6,619 |
| 2024/12/30 | 89,400 | 89,900 | 89,100 | 89,100 | -300 | -0.3% | 6,898 |
| 2024/12/27 | 89,200 | 89,500 | 88,900 | 89,400 | +700 | +0.8% | 4,742 |
| 2024/12/26 | 87,600 | 88,700 | 87,600 | 88,700 | +1,100 | +1.3% | 5,141 |
| 2024/12/25 | 88,000 | 88,400 | 87,300 | 87,600 | -400 | -0.5% | 2,862 |
| 2024/12/24 | 87,900 | 88,300 | 87,600 | 88,000 | +200 | +0.2% | 4,078 |
| 2024/12/23 | 86,400 | 87,900 | 86,400 | 87,800 | +1,400 | +1.6% | 6,182 |
| 2024/12/20 | 86,900 | 87,400 | 86,400 | 86,400 | +100 | +0.1% | 7,845 |
| 2024/12/19 | 86,500 | 87,000 | 86,300 | 86,300 | -600 | -0.7% | 5,842 |
| 2024/12/18 | 86,900 | 87,400 | 86,600 | 86,900 | +200 | +0.2% | 5,212 |
| 2024/12/17 | 87,800 | 87,800 | 86,300 | 86,700 | -900 | -1% | 5,370 |
| 2024/12/16 | 88,000 | 88,000 | 87,100 | 87,600 | -500 | -0.6% | 4,559 |
| 2024/12/13 | 86,400 | 88,100 | 86,300 | 88,100 | +1,200 | +1.4% | 12,188 |
| 2024/12/12 | 88,200 | 88,400 | 86,600 | 86,900 | -1,100 | -1.3% | 9,110 |
| 2024/12/11 | 88,200 | 88,400 | 87,600 | 88,000 | -200 | -0.2% | 4,465 |
| 2024/12/10 | 88,800 | 88,800 | 87,800 | 88,200 | -600 | -0.7% | 5,143 |
| 2024/12/09 | 88,300 | 88,800 | 88,000 | 88,800 | +200 | +0.2% | 7,316 |
| 2024/12/06 | 88,800 | 89,200 | 88,300 | 88,600 | -300 | -0.3% | 6,875 |
| 2024/12/05 | 89,400 | 89,700 | 88,900 | 88,900 | -600 | -0.7% | 5,399 |
| 2024/12/04 | 90,400 | 90,500 | 89,400 | 89,500 | -700 | -0.8% | 5,058 |
| 2024/12/03 | 90,000 | 90,600 | 89,600 | 90,200 | ±0 | ±0% | 5,213 |
| 2024/12/02 | 91,300 | 91,400 | 89,800 | 90,200 | -700 | -0.8% | 7,311 |
| 2024/11/29 | 91,600 | 91,800 | 90,900 | 90,900 | -1,200 | -1.3% | 7,720 |
| 2024/11/28 | 91,500 | 92,500 | 91,500 | 92,100 | +400 | +0.4% | 3,794 |
| 2024/11/27 | 92,500 | 92,600 | 91,500 | 91,700 | -600 | -0.7% | 4,135 |
| 2024/11/26 | 91,000 | 92,400 | 90,500 | 92,300 | +1,300 | +1.4% | 9,136 |
| 2024/11/25 | 90,800 | 91,700 | 90,700 | 91,000 | +500 | +0.6% | 8,145 |
| 2024/11/22 | 90,700 | 91,400 | 90,500 | 90,500 | -300 | -0.3% | 4,680 |
| 2024/11/21 | 92,000 | 92,600 | 90,600 | 90,800 | -1,500 | -1.6% | 6,288 |
| 2024/11/20 | 91,700 | 92,500 | 91,600 | 92,300 | +600 | +0.7% | 5,383 |
| 2024/11/19 | 91,200 | 91,800 | 91,200 | 91,700 | +300 | +0.3% | 1,960 |
| 2024/11/18 | 91,300 | 91,500 | 90,700 | 91,400 | +200 | +0.2% | 2,912 |
| 2024/11/15 | 90,500 | 91,400 | 90,200 | 91,200 | +900 | +1% | 5,823 |
| 2024/11/14 | 90,400 | 90,600 | 90,000 | 90,300 | -300 | -0.3% | 5,565 |
| 2024/11/13 | 91,000 | 91,400 | 90,500 | 90,600 | -1,300 | -1.4% | 4,470 |
51～
100
件表示中 / 3678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
