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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 94,300 | 94,900 | 92,800 | 93,600 | -800 | -0.8% | 2,831 |
| 2015/01/29 | 96,200 | 96,900 | 93,200 | 94,400 | -2,100 | -2.2% | 5,579 |
| 2015/01/28 | 97,100 | 97,700 | 96,000 | 96,500 | -500 | -0.5% | 4,205 |
| 2015/01/27 | 96,700 | 97,600 | 96,400 | 97,000 | -500 | -0.5% | 3,382 |
| 2015/01/26 | 98,300 | 98,800 | 97,100 | 97,500 | -1,000 | -1% | 3,754 |
| 2015/01/23 | 97,700 | 98,600 | 97,500 | 98,500 | -400 | -0.4% | 5,111 |
| 2015/01/22 | 101,900 | 101,900 | 98,000 | 98,900 | -3,100 | -3% | 7,624 |
| 2015/01/21 | 102,400 | 102,600 | 101,500 | 102,000 | -400 | -0.4% | 3,723 |
| 2015/01/20 | 101,800 | 102,700 | 101,700 | 102,400 | +200 | +0.2% | 3,409 |
| 2015/01/19 | 102,600 | 102,900 | 101,400 | 102,200 | -100 | -0.1% | 4,876 |
| 2015/01/16 | 103,600 | 103,900 | 100,000 | 102,300 | -1,400 | -1.4% | 3,239 |
| 2015/01/15 | 101,300 | 104,800 | 100,900 | 103,700 | +2,600 | +2.6% | 4,488 |
| 2015/01/14 | 99,400 | 101,300 | 99,200 | 101,100 | +1,700 | +1.7% | 3,550 |
| 2015/01/13 | 98,400 | 99,400 | 98,400 | 99,400 | +1,000 | +1% | 2,614 |
| 2015/01/09 | 98,500 | 99,200 | 97,900 | 98,400 | +400 | +0.4% | 3,353 |
| 2015/01/08 | 98,100 | 99,100 | 97,900 | 98,000 | -200 | -0.2% | 4,026 |
| 2015/01/07 | 98,000 | 98,600 | 97,900 | 98,200 | -100 | -0.1% | 2,571 |
| 2015/01/06 | 98,200 | 98,800 | 97,500 | 98,300 | -500 | -0.5% | 4,470 |
| 2015/01/05 | 98,500 | 99,400 | 97,900 | 98,800 | -100 | -0.1% | 2,513 |
| 2014/12/30 | 96,500 | 98,900 | 96,400 | 98,900 | +2,400 | +2.5% | 3,211 |
| 2014/12/29 | 97,000 | 97,400 | 95,800 | 96,500 | -900 | -0.9% | 3,973 |
| 2014/12/26 | 95,400 | 97,700 | 95,300 | 97,400 | +1,900 | +2% | 3,379 |
| 2014/12/25 | 93,700 | 96,300 | 93,700 | 95,500 | +1,800 | +1.9% | 4,377 |
| 2014/12/24 | 93,200 | 93,700 | 92,300 | 93,700 | +600 | +0.6% | 4,841 |
| 2014/12/22 | 92,200 | 94,100 | 90,800 | 93,100 | +1,300 | +1.4% | 4,807 |
| 2014/12/19 | 88,900 | 92,600 | 88,800 | 91,800 | +3,100 | +3.5% | 8,542 |
| 2014/12/18 | 88,700 | 89,100 | 88,500 | 88,700 | -100 | -0.1% | 5,140 |
| 2014/12/17 | 88,300 | 89,300 | 88,200 | 88,800 | +100 | +0.1% | 3,005 |
| 2014/12/16 | 88,700 | 88,800 | 87,500 | 88,700 | -200 | -0.2% | 3,486 |
| 2014/12/15 | 88,000 | 89,500 | 87,900 | 88,900 | +600 | +0.7% | 2,477 |
| 2014/12/12 | 89,100 | 89,500 | 88,300 | 88,300 | -800 | -0.9% | 3,440 |
| 2014/12/11 | 86,800 | 89,100 | 86,700 | 89,100 | +1,200 | +1.4% | 5,503 |
| 2014/12/10 | 87,500 | 87,900 | 86,800 | 87,900 | +200 | +0.2% | 4,468 |
| 2014/12/09 | 85,500 | 87,800 | 85,500 | 87,700 | +1,700 | +2% | 6,203 |
| 2014/12/08 | 86,500 | 86,700 | 85,800 | 86,000 | -500 | -0.6% | 1,939 |
| 2014/12/05 | 85,100 | 86,800 | 85,100 | 86,500 | +600 | +0.7% | 6,971 |
| 2014/12/04 | 88,100 | 88,300 | 85,400 | 85,900 | -2,600 | -2.9% | 5,866 |
| 2014/12/03 | 89,400 | 89,700 | 88,500 | 88,500 | -900 | -1% | 4,472 |
| 2014/12/02 | 88,200 | 89,500 | 87,500 | 89,400 | +1,200 | +1.4% | 7,466 |
| 2014/12/01 | 85,100 | 88,900 | 85,100 | 88,200 | +3,400 | +4% | 5,783 |
| 2014/11/28 | 82,100 | 84,900 | 82,100 | 84,800 | +2,900 | +3.5% | 6,502 |
| 2014/11/27 | 82,800 | 83,800 | 81,900 | 81,900 | -900 | -1.1% | 4,598 |
| 2014/11/26 | 81,000 | 83,100 | 81,000 | 82,800 | +1,500 | +1.8% | 5,914 |
| 2014/11/25 | 80,300 | 81,700 | 80,300 | 81,300 | +1,300 | +1.6% | 5,715 |
| 2014/11/21 | 79,200 | 80,000 | 79,100 | 80,000 | +1,100 | +1.4% | 5,109 |
| 2014/11/20 | 78,000 | 79,300 | 77,700 | 78,900 | +1,600 | +2.1% | 7,704 |
| 2014/11/19 | 76,500 | 79,200 | 76,400 | 77,300 | +2,100 | +2.8% | 11,116 |
| 2014/11/18 | 75,400 | 75,800 | 75,000 | 75,200 | -200 | -0.3% | 3,836 |
| 2014/11/17 | 75,900 | 76,000 | 75,100 | 75,400 | -400 | -0.5% | 2,436 |
| 2014/11/14 | 75,400 | 76,100 | 75,100 | 75,800 | +400 | +0.5% | 3,562 |
2401～
2450
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
