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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 84,500 | 84,700 | 83,300 | 83,300 | -900 | -1.1% | 2,151 |
| 2018/02/20 | 83,900 | 84,700 | 83,800 | 84,200 | +300 | +0.4% | 1,284 |
| 2018/02/19 | 82,800 | 83,900 | 82,500 | 83,900 | +1,100 | +1.3% | 1,909 |
| 2018/02/16 | 82,500 | 83,300 | 82,100 | 82,800 | +1,000 | +1.2% | 2,440 |
| 2018/02/15 | 82,000 | 82,200 | 81,400 | 81,800 | +100 | +0.1% | 3,073 |
| 2018/02/14 | 82,200 | 82,300 | 81,400 | 81,700 | -700 | -0.8% | 4,308 |
| 2018/02/13 | 83,800 | 84,300 | 82,400 | 82,400 | +1,000 | +1.2% | 3,924 |
| 2018/02/09 | 81,500 | 82,100 | 81,200 | 81,400 | -1,600 | -1.9% | 4,806 |
| 2018/02/08 | 82,800 | 83,700 | 82,600 | 83,000 | +400 | +0.5% | 4,832 |
| 2018/02/07 | 82,700 | 84,300 | 82,400 | 82,600 | +600 | +0.7% | 5,524 |
| 2018/02/06 | 83,700 | 83,700 | 81,400 | 82,000 | -3,200 | -3.8% | 8,102 |
| 2018/02/05 | 85,200 | 85,200 | 84,100 | 85,200 | -100 | -0.1% | 2,824 |
| 2018/02/02 | 85,500 | 85,500 | 85,000 | 85,300 | -200 | -0.2% | 2,140 |
| 2018/02/01 | 85,500 | 86,100 | 85,300 | 85,500 | -700 | -0.8% | 3,040 |
| 2018/01/31 | 84,800 | 86,200 | 84,500 | 86,200 | +1,400 | +1.7% | 3,625 |
| 2018/01/30 | 85,100 | 85,600 | 84,500 | 84,800 | -300 | -0.4% | 2,293 |
| 2018/01/29 | 86,000 | 86,100 | 85,100 | 85,100 | -1,100 | -1.3% | 2,423 |
| 2018/01/26 | 86,300 | 86,500 | 85,700 | 86,200 | -300 | -0.3% | 1,262 |
| 2018/01/25 | 86,600 | 87,400 | 85,700 | 86,500 | ±0 | ±0% | 3,698 |
| 2018/01/24 | 85,500 | 86,500 | 85,300 | 86,500 | +1,000 | +1.2% | 2,067 |
| 2018/01/23 | 85,100 | 85,500 | 84,800 | 85,500 | +400 | +0.5% | 2,686 |
| 2018/01/22 | 85,000 | 85,200 | 84,700 | 85,100 | +100 | +0.1% | 1,254 |
| 2018/01/19 | 84,400 | 85,100 | 84,300 | 85,000 | +300 | +0.4% | 3,251 |
| 2018/01/18 | 83,900 | 85,700 | 83,900 | 84,700 | +900 | +1.1% | 4,857 |
| 2018/01/17 | 83,300 | 84,700 | 83,200 | 83,800 | ±0 | ±0% | 4,470 |
| 2018/01/16 | 83,800 | 84,400 | 83,300 | 83,800 | ±0 | ±0% | 3,621 |
| 2018/01/15 | 83,400 | 84,300 | 82,700 | 83,800 | +600 | +0.7% | 5,160 |
| 2018/01/12 | 82,900 | 83,400 | 82,700 | 83,200 | +300 | +0.4% | 3,892 |
| 2018/01/11 | 82,400 | 82,900 | 82,200 | 82,900 | +400 | +0.5% | 2,565 |
| 2018/01/10 | 81,800 | 82,700 | 81,600 | 82,500 | +600 | +0.7% | 2,709 |
| 2018/01/09 | 81,200 | 82,400 | 81,200 | 81,900 | +700 | +0.9% | 2,245 |
| 2018/01/05 | 81,400 | 81,500 | 80,900 | 81,200 | -300 | -0.4% | 3,723 |
| 2018/01/04 | 82,500 | 82,500 | 81,500 | 81,500 | -700 | -0.9% | 2,774 |
| 2017/12/29 | 81,700 | 82,200 | 81,100 | 82,200 | +200 | +0.2% | 2,553 |
| 2017/12/28 | 82,100 | 82,400 | 81,700 | 82,000 | -500 | -0.6% | 2,250 |
| 2017/12/27 | 80,900 | 82,500 | 80,800 | 82,500 | +1,700 | +2.1% | 3,054 |
| 2017/12/26 | 80,500 | 80,800 | 80,500 | 80,800 | ±0 | ±0% | 1,934 |
| 2017/12/25 | 80,100 | 81,100 | 80,100 | 80,800 | +700 | +0.9% | 1,974 |
| 2017/12/22 | 80,400 | 80,700 | 80,000 | 80,100 | -700 | -0.9% | 4,042 |
| 2017/12/21 | 80,400 | 81,100 | 80,400 | 80,800 | +500 | +0.6% | 1,934 |
| 2017/12/20 | 80,600 | 80,600 | 80,200 | 80,300 | -600 | -0.7% | 2,919 |
| 2017/12/19 | 81,100 | 81,400 | 80,500 | 80,900 | ±0 | ±0% | 3,148 |
| 2017/12/18 | 80,400 | 81,000 | 80,200 | 80,900 | +300 | +0.4% | 4,033 |
| 2017/12/15 | 80,900 | 81,400 | 80,600 | 80,600 | -200 | -0.2% | 4,487 |
| 2017/12/14 | 80,700 | 82,000 | 80,700 | 80,800 | +100 | +0.1% | 4,415 |
| 2017/12/13 | 80,600 | 80,900 | 80,400 | 80,700 | +300 | +0.4% | 3,979 |
| 2017/12/12 | 80,600 | 80,800 | 80,200 | 80,400 | ±0 | ±0% | 4,478 |
| 2017/12/11 | 80,900 | 81,100 | 80,400 | 80,400 | -500 | -0.6% | 4,152 |
| 2017/12/08 | 80,400 | 81,200 | 80,400 | 80,900 | -200 | -0.2% | 4,240 |
| 2017/12/07 | 81,400 | 81,400 | 80,700 | 81,100 | -300 | -0.4% | 1,390 |
1651～
1700
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
