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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 64,600 | 64,600 | 64,200 | 64,300 | -300 | -0.5% | 3,241 |
| 2014/01/22 | 64,500 | 64,700 | 64,300 | 64,600 | -100 | -0.2% | 3,518 |
| 2014/01/21 | 64,600 | 64,800 | 64,400 | 64,700 | -200 | -0.3% | 4,718 |
| 2014/01/20 | 64,900 | 64,900 | 64,600 | 64,900 | +300 | +0.5% | 4,103 |
| 2014/01/17 | 64,600 | 65,000 | 64,200 | 64,600 | +100 | +0.2% | 7,853 |
| 2014/01/16 | 64,400 | 64,600 | 64,200 | 64,500 | +500 | +0.8% | 4,286 |
| 2014/01/15 | 64,200 | 64,500 | 63,900 | 64,000 | +300 | +0.5% | 4,323 |
| 2014/01/14 | 64,000 | 64,000 | 63,400 | 63,700 | -200 | -0.3% | 3,627 |
| 2014/01/10 | 63,500 | 63,900 | 63,300 | 63,900 | +400 | +0.6% | 3,104 |
| 2014/01/09 | 63,200 | 63,500 | 63,100 | 63,500 | +400 | +0.6% | 2,259 |
| 2014/01/08 | 64,000 | 64,100 | 63,000 | 63,100 | -600 | -0.9% | 4,879 |
| 2014/01/07 | 64,800 | 64,900 | 63,200 | 63,700 | -1,100 | -1.7% | 7,555 |
| 2014/01/06 | 64,800 | 64,900 | 64,500 | 64,800 | +300 | +0.5% | 4,901 |
| 2013/12/30 | 63,800 | 64,800 | 63,800 | 64,500 | +1,200 | +1.9% | 7,836 |
| 2013/12/27 | 63,200 | 63,900 | 63,000 | 63,300 | +100 | +0.2% | 3,331 |
| 2013/12/26 | 62,500 | 63,600 | 62,200 | 63,200 | +1,400 | +2.3% | 3,112 |
| 2013/12/25 | 62,700 | 62,900 | 61,800 | 61,800 | -1,000 | -1.6% | 8,235 |
| 2013/12/24 | 63,300 | 63,400 | 62,800 | 62,800 | -400 | -0.6% | 4,452 |
| 2013/12/20 | 63,000 | 63,400 | 62,900 | 63,200 | +100 | +0.2% | 3,625 |
| 2013/12/19 | 63,100 | 63,300 | 62,900 | 63,100 | +100 | +0.2% | 3,334 |
| 2013/12/18 | 63,000 | 63,400 | 62,900 | 63,000 | -500 | -0.8% | 4,247 |
| 2013/12/17 | 62,800 | 63,500 | 62,700 | 63,500 | +500 | +0.8% | 2,642 |
| 2013/12/16 | 63,000 | 63,200 | 62,700 | 63,000 | ±0 | ±0% | 3,922 |
| 2013/12/13 | 62,900 | 63,500 | 62,600 | 63,000 | +300 | +0.5% | 5,142 |
| 2013/12/12 | 62,300 | 62,700 | 61,900 | 62,700 | +300 | +0.5% | 3,129 |
| 2013/12/11 | 62,300 | 62,400 | 62,000 | 62,400 | +100 | +0.2% | 5,813 |
| 2013/12/10 | 62,700 | 62,800 | 61,900 | 62,300 | -200 | -0.3% | 5,137 |
| 2013/12/09 | 62,700 | 62,900 | 62,300 | 62,500 | -300 | -0.5% | 3,670 |
| 2013/12/06 | 62,400 | 62,900 | 62,200 | 62,800 | +400 | +0.6% | 5,863 |
| 2013/12/05 | 63,000 | 63,400 | 62,400 | 62,400 | -800 | -1.3% | 11,083 |
| 2013/12/04 | 63,600 | 63,600 | 63,200 | 63,200 | -200 | -0.3% | 5,511 |
| 2013/12/03 | 64,100 | 64,100 | 63,400 | 63,400 | -700 | -1.1% | 9,474 |
| 2013/12/02 | 64,200 | 64,200 | 63,900 | 64,100 | -100 | -0.2% | 6,085 |
| 2013/11/29 | 63,700 | 64,200 | 63,500 | 64,200 | +500 | +0.8% | 11,457 |
| 2013/11/28 | 63,500 | 63,700 | 63,300 | 63,700 | +500 | +0.8% | 8,886 |
| 2013/11/27 | 62,800 | 64,100 | 62,800 | 63,200 | -3,600 | -5.4% | 57,994 |
| 2013/11/26 | 64,900 | 66,800 | 64,200 | 66,800 | +1,800 | +2.8% | 10,813 |
| 2013/11/25 | 64,500 | 65,300 | 64,300 | 65,000 | +600 | +0.9% | 6,417 |
| 2013/11/22 | 64,700 | 65,000 | 64,200 | 64,400 | -700 | -1.1% | 12,266 |
| 2013/11/21 | 65,400 | 65,600 | 65,100 | 65,100 | ±0 | ±0% | 6,637 |
| 2013/11/20 | 65,300 | 66,100 | 65,000 | 65,100 | -900 | -1.4% | 11,878 |
| 2013/11/19 | 67,100 | 67,100 | 65,900 | 66,000 | -700 | -1% | 6,318 |
| 2013/11/18 | 67,400 | 67,600 | 66,300 | 66,700 | +500 | +0.8% | 11,080 |
| 2013/11/15 | 64,700 | 66,700 | 64,700 | 66,200 | +1,200 | +1.8% | 4,765 |
| 2013/11/14 | 64,800 | 65,100 | 64,500 | 65,000 | ±0 | ±0% | 3,665 |
| 2013/11/13 | 65,000 | 65,200 | 64,500 | 65,000 | +100 | +0.2% | 2,297 |
| 2013/11/12 | 65,100 | 65,200 | 64,500 | 64,900 | -400 | -0.6% | 2,589 |
| 2013/11/11 | 65,400 | 65,900 | 65,000 | 65,300 | -2,100 | -3.1% | 3,143 |
| 2013/11/08 | 67,600 | 68,400 | 66,700 | 67,400 | +100 | +0.1% | 1,419 |
| 2013/11/07 | 69,600 | 69,600 | 66,700 | 67,300 | -1,400 | -2% | 1,807 |
2651～
2700
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
