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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 79,400 | 79,500 | 74,900 | 79,000 | -400 | -0.5% | 4,606 |
| 2013/03/28 | 82,300 | 82,300 | 79,400 | 79,400 | -2,700 | -3.3% | 4,203 |
| 2013/03/27 | 78,600 | 82,100 | 78,500 | 82,100 | +1,800 | +2.2% | 5,563 |
| 2013/03/26 | 80,500 | 80,600 | 79,300 | 80,300 | -200 | -0.2% | 4,042 |
| 2013/03/25 | 79,400 | 80,900 | 79,200 | 80,500 | +1,900 | +2.4% | 3,977 |
| 2013/03/22 | 78,500 | 78,900 | 77,900 | 78,600 | +800 | +1% | 2,504 |
| 2013/03/21 | 77,300 | 77,800 | 77,000 | 77,800 | +1,800 | +2.4% | 3,088 |
| 2013/03/19 | 76,900 | 77,800 | 75,600 | 76,000 | -1,500 | -1.9% | 3,288 |
| 2013/03/18 | 78,600 | 78,600 | 77,400 | 77,500 | -1,100 | -1.4% | 1,898 |
| 2013/03/15 | 77,900 | 79,700 | 77,900 | 78,600 | +500 | +0.6% | 3,500 |
| 2013/03/14 | 77,200 | 78,100 | 76,400 | 78,100 | +1,700 | +2.2% | 2,823 |
| 2013/03/13 | 75,600 | 77,000 | 74,800 | 76,400 | +800 | +1.1% | 1,997 |
| 2013/03/12 | 77,300 | 77,300 | 75,000 | 75,600 | -700 | -0.9% | 2,880 |
| 2013/03/11 | 76,700 | 77,900 | 75,500 | 76,300 | -800 | -1% | 2,876 |
| 2013/03/08 | 77,500 | 78,000 | 76,700 | 77,100 | -1,100 | -1.4% | 2,458 |
| 2013/03/07 | 77,500 | 78,500 | 76,900 | 78,200 | +1,900 | +2.5% | 2,577 |
| 2013/03/06 | 76,800 | 78,000 | 75,000 | 76,300 | -300 | -0.4% | 3,301 |
| 2013/03/05 | 79,800 | 79,800 | 76,600 | 76,600 | -2,100 | -2.7% | 2,328 |
| 2013/03/04 | 78,000 | 79,000 | 77,300 | 78,700 | +1,400 | +1.8% | 2,398 |
| 2013/03/01 | 77,200 | 77,900 | 76,600 | 77,300 | +300 | +0.4% | 2,263 |
| 2013/02/28 | 74,800 | 77,400 | 74,500 | 77,000 | +2,300 | +3.1% | 2,020 |
| 2013/02/27 | 72,500 | 75,000 | 71,700 | 74,700 | +2,300 | +3.2% | 2,356 |
| 2013/02/26 | 70,200 | 72,500 | 70,100 | 72,400 | +700 | +1% | 2,418 |
| 2013/02/25 | 70,500 | 71,700 | 70,100 | 71,700 | +1,900 | +2.7% | 1,668 |
| 2013/02/22 | 69,100 | 70,000 | 68,200 | 69,800 | +100 | +0.1% | 1,714 |
| 2013/02/21 | 69,500 | 69,800 | 69,000 | 69,700 | ±0 | ±0% | 1,116 |
| 2013/02/20 | 68,500 | 69,700 | 68,300 | 69,700 | +900 | +1.3% | 1,575 |
| 2013/02/19 | 67,200 | 68,800 | 67,200 | 68,800 | +800 | +1.2% | 1,333 |
| 2013/02/18 | 65,000 | 68,000 | 65,000 | 68,000 | +3,300 | +5.1% | 1,717 |
| 2013/02/15 | 67,500 | 67,600 | 63,500 | 64,700 | -3,200 | -4.7% | 1,997 |
| 2013/02/14 | 68,000 | 68,400 | 67,300 | 67,900 | -200 | -0.3% | 1,230 |
| 2013/02/13 | 67,500 | 68,800 | 67,500 | 68,100 | -400 | -0.6% | 873 |
| 2013/02/12 | 68,300 | 68,700 | 67,600 | 68,500 | ±0 | ±0% | 1,302 |
| 2013/02/08 | 67,600 | 68,500 | 67,400 | 68,500 | +700 | +1% | 989 |
| 2013/02/07 | 68,500 | 68,500 | 66,900 | 67,800 | -1,300 | -1.9% | 2,024 |
| 2013/02/06 | 66,900 | 69,100 | 66,800 | 69,100 | +2,300 | +3.4% | 1,359 |
| 2013/02/05 | 66,300 | 66,900 | 64,100 | 66,800 | -800 | -1.2% | 2,428 |
| 2013/02/04 | 69,200 | 69,200 | 67,300 | 67,600 | -1,600 | -2.3% | 1,035 |
| 2013/02/01 | 68,100 | 71,900 | 67,300 | 69,200 | +1,800 | +2.7% | 2,650 |
| 2013/01/31 | 67,000 | 68,100 | 66,700 | 67,400 | +1,000 | +1.5% | 1,636 |
| 2013/01/30 | 67,500 | 68,000 | 66,400 | 66,400 | -1,000 | -1.5% | 2,117 |
| 2013/01/29 | 66,200 | 68,000 | 65,800 | 67,400 | +200 | +0.3% | 1,431 |
| 2013/01/28 | 64,900 | 67,500 | 64,300 | 67,200 | +2,900 | +4.5% | 1,866 |
| 2013/01/25 | 63,000 | 64,300 | 62,900 | 64,300 | +1,300 | +2.1% | 1,204 |
| 2013/01/24 | 61,400 | 63,000 | 60,500 | 63,000 | +1,100 | +1.8% | 738 |
| 2013/01/23 | 62,000 | 62,700 | 61,500 | 61,900 | -600 | -1% | 973 |
| 2013/01/22 | 62,400 | 62,600 | 61,000 | 62,500 | ±0 | ±0% | 786 |
| 2013/01/21 | 61,800 | 62,500 | 61,600 | 62,500 | +1,300 | +2.1% | 672 |
| 2013/01/18 | 59,000 | 61,200 | 58,700 | 61,200 | +2,200 | +3.7% | 2,049 |
| 2013/01/17 | 59,100 | 59,400 | 58,600 | 59,000 | -100 | -0.2% | 908 |
2851～
2900
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
