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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 84,100 | 84,400 | 83,800 | 84,000 | -100 | -0.1% | 2,589 |
| 2016/07/04 | 84,200 | 84,600 | 82,200 | 84,100 | +200 | +0.2% | 3,699 |
| 2016/07/01 | 84,600 | 84,800 | 83,500 | 83,900 | -300 | -0.4% | 5,474 |
| 2016/06/30 | 81,900 | 84,500 | 81,800 | 84,200 | +3,300 | +4.1% | 7,210 |
| 2016/06/29 | 81,300 | 81,700 | 80,500 | 80,900 | -200 | -0.2% | 4,266 |
| 2016/06/28 | 77,800 | 81,100 | 77,700 | 81,100 | +3,600 | +4.6% | 2,862 |
| 2016/06/27 | 79,300 | 80,500 | 77,500 | 77,500 | -300 | -0.4% | 5,143 |
| 2016/06/24 | 81,500 | 81,900 | 76,900 | 77,800 | -3,500 | -4.3% | 7,509 |
| 2016/06/23 | 80,600 | 81,300 | 79,900 | 81,300 | +700 | +0.9% | 3,855 |
| 2016/06/22 | 82,300 | 82,400 | 80,100 | 80,600 | -2,000 | -2.4% | 7,437 |
| 2016/06/21 | 82,800 | 83,000 | 82,200 | 82,600 | +400 | +0.5% | 3,718 |
| 2016/06/20 | 82,600 | 83,000 | 82,100 | 82,200 | -100 | -0.1% | 4,552 |
| 2016/06/17 | 83,000 | 83,300 | 82,200 | 82,300 | -500 | -0.6% | 4,094 |
| 2016/06/16 | 84,100 | 84,700 | 81,600 | 82,800 | -1,600 | -1.9% | 4,970 |
| 2016/06/15 | 84,300 | 84,500 | 83,700 | 84,400 | -300 | -0.4% | 2,875 |
| 2016/06/14 | 84,900 | 85,500 | 84,500 | 84,700 | -400 | -0.5% | 2,515 |
| 2016/06/13 | 85,000 | 85,800 | 84,800 | 85,100 | +100 | +0.1% | 2,472 |
| 2016/06/10 | 85,500 | 85,700 | 84,500 | 85,000 | -800 | -0.9% | 4,300 |
| 2016/06/09 | 85,500 | 85,900 | 84,200 | 85,800 | +1,200 | +1.4% | 3,413 |
| 2016/06/08 | 85,000 | 85,100 | 84,100 | 84,600 | -500 | -0.6% | 2,429 |
| 2016/06/07 | 84,400 | 85,400 | 84,400 | 85,100 | +400 | +0.5% | 1,678 |
| 2016/06/06 | 85,100 | 85,300 | 83,600 | 84,700 | -900 | -1.1% | 5,625 |
| 2016/06/03 | 85,100 | 85,900 | 84,900 | 85,600 | +800 | +0.9% | 4,536 |
| 2016/06/02 | 85,600 | 85,900 | 84,700 | 84,800 | -1,100 | -1.3% | 4,635 |
| 2016/06/01 | 85,900 | 86,700 | 85,000 | 85,900 | -300 | -0.3% | 3,854 |
| 2016/05/31 | 85,100 | 86,200 | 84,800 | 86,200 | +1,000 | +1.2% | 6,197 |
| 2016/05/30 | 85,300 | 85,400 | 84,000 | 85,200 | -500 | -0.6% | 2,615 |
| 2016/05/27 | 85,000 | 85,700 | 84,400 | 85,700 | +1,100 | +1.3% | 3,281 |
| 2016/05/26 | 85,700 | 85,700 | 83,800 | 84,600 | -700 | -0.8% | 3,267 |
| 2016/05/25 | 86,600 | 86,600 | 84,900 | 85,300 | -1,400 | -1.6% | 3,896 |
| 2016/05/24 | 84,800 | 87,000 | 84,800 | 86,700 | +1,400 | +1.6% | 4,602 |
| 2016/05/23 | 85,800 | 85,800 | 84,300 | 85,300 | +200 | +0.2% | 4,763 |
| 2016/05/20 | 85,600 | 86,000 | 84,500 | 85,100 | -400 | -0.5% | 5,730 |
| 2016/05/19 | 87,300 | 87,500 | 85,500 | 85,500 | -2,200 | -2.5% | 4,975 |
| 2016/05/18 | 87,100 | 87,700 | 86,700 | 87,700 | +400 | +0.5% | 5,912 |
| 2016/05/17 | 85,900 | 87,300 | 85,500 | 87,300 | +1,200 | +1.4% | 4,222 |
| 2016/05/16 | 85,800 | 86,800 | 85,300 | 86,100 | +400 | +0.5% | 2,921 |
| 2016/05/13 | 85,900 | 86,000 | 84,300 | 85,700 | ±0 | ±0% | 3,245 |
| 2016/05/12 | 87,400 | 87,500 | 85,000 | 85,700 | -1,600 | -1.8% | 4,682 |
| 2016/05/11 | 86,400 | 87,400 | 86,200 | 87,300 | +900 | +1% | 4,212 |
| 2016/05/10 | 85,300 | 86,400 | 84,900 | 86,400 | +1,600 | +1.9% | 5,130 |
| 2016/05/09 | 84,100 | 85,400 | 83,900 | 84,800 | +600 | +0.7% | 2,244 |
| 2016/05/06 | 83,700 | 85,100 | 83,500 | 84,200 | +600 | +0.7% | 5,192 |
| 2016/05/02 | 84,000 | 84,000 | 82,800 | 83,600 | -1,100 | -1.3% | 4,602 |
| 2016/04/28 | 86,600 | 86,700 | 83,700 | 84,700 | -2,000 | -2.3% | 5,711 |
| 2016/04/27 | 86,300 | 87,500 | 86,100 | 86,700 | -1,100 | -1.3% | 4,499 |
| 2016/04/26 | 87,300 | 88,300 | 87,300 | 87,800 | -300 | -0.3% | 5,409 |
| 2016/04/25 | 86,400 | 88,400 | 85,900 | 88,100 | +1,800 | +2.1% | 7,067 |
| 2016/04/22 | 84,000 | 87,200 | 84,000 | 86,300 | +2,100 | +2.5% | 13,839 |
| 2016/04/21 | 83,500 | 84,600 | 83,200 | 84,200 | +1,000 | +1.2% | 4,822 |
2051～
2100
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
