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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 105,400 | 106,100 | 105,000 | 106,000 | +1,200 | +1.1% | 4,089 |
| 2024/06/25 | 103,300 | 104,900 | 103,300 | 104,800 | +1,700 | +1.6% | 2,270 |
| 2024/06/24 | 102,900 | 103,700 | 102,500 | 103,100 | -100 | -0.1% | 3,543 |
| 2024/06/21 | 103,300 | 103,800 | 102,500 | 103,200 | -300 | -0.3% | 4,154 |
| 2024/06/20 | 103,300 | 104,600 | 103,000 | 103,500 | -100 | -0.1% | 2,528 |
| 2024/06/19 | 103,000 | 103,700 | 102,900 | 103,600 | +400 | +0.4% | 1,552 |
| 2024/06/18 | 102,800 | 103,200 | 102,400 | 103,200 | +300 | +0.3% | 1,804 |
| 2024/06/17 | 102,400 | 103,100 | 102,200 | 102,900 | +100 | +0.1% | 2,075 |
| 2024/06/14 | 101,900 | 103,200 | 101,900 | 102,800 | +1,100 | +1.1% | 4,225 |
| 2024/06/13 | 102,400 | 102,500 | 101,700 | 101,700 | -800 | -0.8% | 3,405 |
| 2024/06/12 | 102,400 | 102,900 | 102,100 | 102,500 | +300 | +0.3% | 1,921 |
| 2024/06/11 | 103,400 | 103,600 | 102,100 | 102,200 | -1,200 | -1.2% | 2,456 |
| 2024/06/10 | 103,000 | 103,400 | 102,100 | 103,400 | +200 | +0.2% | 2,668 |
| 2024/06/07 | 104,300 | 104,300 | 103,000 | 103,200 | -900 | -0.9% | 2,351 |
| 2024/06/06 | 103,500 | 104,300 | 102,800 | 104,100 | +600 | +0.6% | 2,269 |
| 2024/06/05 | 104,300 | 104,600 | 103,400 | 103,500 | -400 | -0.4% | 2,593 |
| 2024/06/04 | 103,900 | 104,700 | 103,300 | 103,900 | +300 | +0.3% | 3,781 |
| 2024/06/03 | 104,000 | 104,800 | 103,600 | 103,600 | -300 | -0.3% | 3,922 |
| 2024/05/31 | 104,200 | 104,700 | 103,100 | 103,900 | +300 | +0.3% | 6,337 |
| 2024/05/30 | 104,300 | 104,600 | 103,000 | 103,600 | -600 | -0.6% | 4,210 |
| 2024/05/29 | 105,400 | 105,800 | 104,100 | 104,200 | -1,200 | -1.1% | 2,933 |
| 2024/05/28 | 104,900 | 105,900 | 104,500 | 105,400 | +500 | +0.5% | 4,529 |
| 2024/05/27 | 105,600 | 106,200 | 104,100 | 104,900 | -800 | -0.8% | 3,819 |
| 2024/05/24 | 104,400 | 106,300 | 104,100 | 105,700 | +600 | +0.6% | 4,437 |
| 2024/05/23 | 104,100 | 105,700 | 104,100 | 105,100 | +1,000 | +1% | 5,659 |
| 2024/05/22 | 104,900 | 105,200 | 103,500 | 104,100 | -1,200 | -1.1% | 3,889 |
| 2024/05/21 | 105,700 | 106,400 | 104,700 | 105,300 | -500 | -0.5% | 3,992 |
| 2024/05/20 | 105,800 | 106,100 | 105,300 | 105,800 | -200 | -0.2% | 3,518 |
| 2024/05/17 | 105,600 | 106,500 | 105,100 | 106,000 | -300 | -0.3% | 3,894 |
| 2024/05/16 | 105,600 | 106,700 | 105,600 | 106,300 | +600 | +0.6% | 5,702 |
| 2024/05/15 | 106,200 | 106,300 | 105,200 | 105,700 | -1,200 | -1.1% | 3,612 |
| 2024/05/14 | 106,900 | 107,500 | 106,400 | 106,900 | +200 | +0.2% | 5,053 |
| 2024/05/13 | 106,300 | 106,800 | 105,700 | 106,700 | +300 | +0.3% | 3,757 |
| 2024/05/10 | 108,000 | 108,500 | 105,700 | 106,400 | -1,500 | -1.4% | 6,884 |
| 2024/05/09 | 108,100 | 108,900 | 107,900 | 107,900 | -300 | -0.3% | 4,078 |
| 2024/05/08 | 108,800 | 108,900 | 107,800 | 108,200 | -400 | -0.4% | 4,541 |
| 2024/05/07 | 108,000 | 108,900 | 107,400 | 108,600 | +600 | +0.6% | 3,998 |
| 2024/05/02 | 108,100 | 108,700 | 107,500 | 108,000 | -200 | -0.2% | 4,754 |
| 2024/05/01 | 107,300 | 108,200 | 106,900 | 108,200 | +1,100 | +1% | 4,719 |
| 2024/04/30 | 106,200 | 107,300 | 106,100 | 107,100 | +1,100 | +1% | 3,932 |
| 2024/04/26 | 105,900 | 106,600 | 105,100 | 106,000 | -200 | -0.2% | 4,355 |
| 2024/04/25 | 105,800 | 106,700 | 105,500 | 106,200 | +400 | +0.4% | 4,289 |
| 2024/04/24 | 106,500 | 106,600 | 104,900 | 105,800 | -600 | -0.6% | 4,972 |
| 2024/04/23 | 107,300 | 107,900 | 106,200 | 106,400 | -200 | -0.2% | 5,317 |
| 2024/04/22 | 106,300 | 107,400 | 106,300 | 106,600 | +400 | +0.4% | 3,768 |
| 2024/04/19 | 105,700 | 106,400 | 105,100 | 106,200 | +600 | +0.6% | 3,154 |
| 2024/04/18 | 106,000 | 107,000 | 105,600 | 105,600 | -500 | -0.5% | 2,601 |
| 2024/04/17 | 105,800 | 106,400 | 105,100 | 106,100 | +200 | +0.2% | 3,303 |
| 2024/04/16 | 105,600 | 106,400 | 105,100 | 105,900 | +700 | +0.7% | 3,931 |
| 2024/04/15 | 105,500 | 105,900 | 105,000 | 105,200 | ±0 | ±0% | 4,032 |
101～
150
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
