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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 80,800 | 81,400 | 80,500 | 81,400 | +800 | +1% | 2,059 |
| 2017/12/05 | 81,100 | 81,400 | 80,300 | 80,600 | -800 | -1% | 3,453 |
| 2017/12/04 | 81,900 | 82,200 | 81,200 | 81,400 | -800 | -1% | 2,664 |
| 2017/12/01 | 82,900 | 82,900 | 81,900 | 82,200 | -800 | -1% | 3,226 |
| 2017/11/30 | 82,500 | 83,000 | 82,000 | 83,000 | +800 | +1% | 5,696 |
| 2017/11/29 | 82,300 | 82,600 | 82,200 | 82,200 | -200 | -0.2% | 3,477 |
| 2017/11/28 | 81,600 | 82,400 | 81,500 | 82,400 | +900 | +1.1% | 3,093 |
| 2017/11/27 | 81,900 | 82,200 | 81,300 | 81,500 | -600 | -0.7% | 2,215 |
| 2017/11/24 | 82,000 | 82,300 | 81,800 | 82,100 | +300 | +0.4% | 2,342 |
| 2017/11/22 | 82,500 | 82,900 | 81,800 | 81,800 | -700 | -0.8% | 3,935 |
| 2017/11/21 | 81,500 | 82,800 | 81,200 | 82,500 | +1,200 | +1.5% | 6,936 |
| 2017/11/20 | 79,400 | 81,500 | 79,400 | 81,300 | +1,900 | +2.4% | 7,548 |
| 2017/11/17 | 79,700 | 79,800 | 78,900 | 79,400 | -100 | -0.1% | 5,693 |
| 2017/11/16 | 79,500 | 79,700 | 79,300 | 79,500 | -200 | -0.3% | 2,892 |
| 2017/11/15 | 79,500 | 79,700 | 78,600 | 79,700 | +200 | +0.3% | 3,863 |
| 2017/11/14 | 79,600 | 79,700 | 78,800 | 79,500 | +500 | +0.6% | 4,273 |
| 2017/11/13 | 78,300 | 79,700 | 78,300 | 79,000 | +700 | +0.9% | 5,410 |
| 2017/11/10 | 78,300 | 78,600 | 78,200 | 78,300 | +200 | +0.3% | 3,237 |
| 2017/11/09 | 78,700 | 78,700 | 78,000 | 78,100 | -400 | -0.5% | 3,210 |
| 2017/11/08 | 78,600 | 78,900 | 78,400 | 78,500 | -200 | -0.3% | 2,719 |
| 2017/11/07 | 78,400 | 78,700 | 78,300 | 78,700 | +500 | +0.6% | 1,871 |
| 2017/11/06 | 78,700 | 78,700 | 78,000 | 78,200 | -500 | -0.6% | 2,667 |
| 2017/11/02 | 78,100 | 78,900 | 78,100 | 78,700 | +600 | +0.8% | 2,800 |
| 2017/11/01 | 78,400 | 78,500 | 78,100 | 78,100 | -500 | -0.6% | 2,688 |
| 2017/10/31 | 78,700 | 78,700 | 78,100 | 78,600 | +300 | +0.4% | 4,695 |
| 2017/10/30 | 78,500 | 78,600 | 78,100 | 78,300 | -200 | -0.3% | 3,807 |
| 2017/10/27 | 78,500 | 78,700 | 78,200 | 78,500 | ±0 | ±0% | 4,192 |
| 2017/10/26 | 78,500 | 78,800 | 78,200 | 78,500 | +200 | +0.3% | 3,919 |
| 2017/10/25 | 79,200 | 79,200 | 78,300 | 78,300 | -900 | -1.1% | 3,800 |
| 2017/10/24 | 78,900 | 79,300 | 78,600 | 79,200 | +100 | +0.1% | 3,520 |
| 2017/10/23 | 79,300 | 79,500 | 78,600 | 79,100 | -200 | -0.3% | 2,795 |
| 2017/10/20 | 79,500 | 79,600 | 79,100 | 79,300 | -300 | -0.4% | 2,752 |
| 2017/10/19 | 79,300 | 79,700 | 79,100 | 79,600 | +500 | +0.6% | 3,409 |
| 2017/10/18 | 79,400 | 79,500 | 78,700 | 79,100 | -300 | -0.4% | 3,796 |
| 2017/10/17 | 79,300 | 79,400 | 78,800 | 79,400 | +100 | +0.1% | 3,573 |
| 2017/10/16 | 79,100 | 79,400 | 78,800 | 79,300 | +200 | +0.3% | 1,827 |
| 2017/10/13 | 79,500 | 79,600 | 78,500 | 79,100 | -400 | -0.5% | 4,099 |
| 2017/10/12 | 80,300 | 80,300 | 79,400 | 79,500 | -800 | -1% | 3,232 |
| 2017/10/11 | 79,900 | 80,400 | 79,800 | 80,300 | +400 | +0.5% | 4,109 |
| 2017/10/10 | 80,200 | 80,300 | 79,400 | 79,900 | -300 | -0.4% | 3,195 |
| 2017/10/06 | 80,100 | 80,700 | 80,000 | 80,200 | +100 | +0.1% | 4,264 |
| 2017/10/05 | 79,700 | 80,500 | 79,700 | 80,100 | +100 | +0.1% | 3,250 |
| 2017/10/04 | 80,100 | 80,200 | 79,700 | 80,000 | +200 | +0.3% | 3,494 |
| 2017/10/03 | 80,000 | 80,200 | 79,700 | 79,800 | +200 | +0.3% | 5,150 |
| 2017/10/02 | 79,800 | 79,900 | 79,000 | 79,600 | +200 | +0.3% | 5,419 |
| 2017/09/29 | 79,900 | 79,900 | 79,000 | 79,400 | -200 | -0.3% | 3,884 |
| 2017/09/28 | 79,400 | 79,700 | 79,000 | 79,600 | +200 | +0.3% | 4,912 |
| 2017/09/27 | 79,100 | 80,100 | 79,100 | 79,400 | -2,100 | -2.6% | 3,974 |
| 2017/09/26 | 80,800 | 81,500 | 80,800 | 81,500 | +500 | +0.6% | 4,746 |
| 2017/09/25 | 80,700 | 81,200 | 80,500 | 81,000 | +200 | +0.2% | 3,283 |
1701～
1750
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
