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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 28,910 | 28,930 | 28,260 | 28,900 | +50 | +0.2% | 1,193 |
| 2010/08/04 | 30,000 | 30,000 | 28,850 | 28,850 | -1,150 | -3.8% | 1,594 |
| 2010/08/03 | 31,000 | 31,000 | 29,510 | 30,000 | -1,050 | -3.4% | 1,269 |
| 2010/08/02 | 30,900 | 31,100 | 30,800 | 31,050 | +200 | +0.6% | 2,412 |
| 2010/07/30 | 31,250 | 31,250 | 30,350 | 30,850 | +150 | +0.5% | 819 |
| 2010/07/29 | 31,150 | 31,250 | 30,450 | 30,700 | -450 | -1.4% | 115 |
| 2010/07/28 | 31,150 | 31,600 | 31,150 | 31,150 | -650 | -2% | 833 |
| 2010/07/27 | 30,700 | 31,800 | 30,700 | 31,800 | +650 | +2.1% | 2,513 |
| 2010/07/26 | 30,650 | 31,400 | 30,500 | 31,150 | +450 | +1.5% | 1,541 |
| 2010/07/23 | 30,900 | 31,500 | 30,450 | 30,700 | -450 | -1.4% | 1,771 |
| 2010/07/22 | 31,800 | 31,900 | 31,150 | 31,150 | -1,100 | -3.4% | 1,085 |
| 2010/07/21 | 31,600 | 32,400 | 31,600 | 32,250 | +150 | +0.5% | 2,211 |
| 2010/07/20 | 31,300 | 32,100 | 30,850 | 32,100 | +400 | +1.3% | 2,611 |
| 2010/07/16 | 30,750 | 32,000 | 30,350 | 31,700 | +1,200 | +3.9% | 2,334 |
| 2010/07/15 | 30,500 | 31,000 | 30,000 | 30,500 | -50 | -0.2% | 1,261 |
| 2010/07/14 | 30,550 | 31,500 | 30,350 | 30,550 | +200 | +0.7% | 1,955 |
| 2010/07/13 | 30,650 | 31,150 | 28,800 | 30,350 | -300 | -1% | 3,463 |
| 2010/07/12 | 31,400 | 31,450 | 30,600 | 30,650 | -50 | -0.2% | 4,119 |
| 2010/07/09 | 29,860 | 31,450 | 29,590 | 30,700 | +840 | +2.8% | 6,228 |
| 2010/07/08 | 29,000 | 29,980 | 29,000 | 29,860 | +880 | +3% | 10,877 |
| 2010/07/07 | 28,880 | 29,090 | 28,510 | 28,980 | -400 | -1.4% | 1,725 |
| 2010/07/06 | 29,520 | 29,590 | 28,610 | 29,380 | -120 | -0.4% | 985 |
| 2010/07/05 | 29,690 | 29,830 | 29,500 | 29,500 | ±0 | ±0% | 2,009 |
| 2010/07/02 | 29,550 | 29,700 | 28,800 | 29,500 | -160 | -0.5% | 2,763 |
| 2010/07/01 | 30,000 | 30,000 | 29,000 | 29,660 | -540 | -1.8% | 3,598 |
| 2010/06/30 | 30,000 | 30,500 | 29,850 | 30,200 | -300 | -1% | 3,430 |
| 2010/06/29 | 30,000 | 30,600 | 29,500 | 30,500 | +400 | +1.3% | 1,546 |
| 2010/06/28 | 30,000 | 30,600 | 29,000 | 30,100 | -89,900 | -74.9% | 1,005 |
| 2010/06/25 | 116,000 | 121,600 | 115,900 | 120,000 | +3,200 | +2.7% | 351 |
| 2010/06/24 | 108,000 | 117,000 | 105,300 | 116,800 | +7,300 | +6.7% | 417 |
| 2010/06/23 | 110,000 | 110,000 | 107,000 | 109,500 | ±0 | ±0% | 149 |
| 2010/06/22 | 105,400 | 109,500 | 103,100 | 109,500 | +5,400 | +5.2% | 307 |
| 2010/06/21 | 104,000 | 109,500 | 103,100 | 104,100 | +2,100 | +2.1% | 621 |
| 2010/06/18 | 104,000 | 104,000 | 102,000 | 102,000 | -2,000 | -1.9% | 215 |
| 2010/06/17 | 104,000 | 104,900 | 101,900 | 104,000 | -1,500 | -1.4% | 260 |
| 2010/06/16 | 104,000 | 105,500 | 103,000 | 105,500 | +1,100 | +1.1% | 146 |
| 2010/06/15 | 105,800 | 107,500 | 103,600 | 104,400 | -1,500 | -1.4% | 96 |
| 2010/06/14 | 104,500 | 106,500 | 102,800 | 105,900 | +1,400 | +1.3% | 138 |
| 2010/06/11 | 101,600 | 105,000 | 101,000 | 104,500 | +1,800 | +1.8% | 177 |
| 2010/06/10 | 102,500 | 102,700 | 100,400 | 102,700 | +300 | +0.3% | 249 |
| 2010/06/09 | 111,200 | 114,000 | 102,400 | 102,400 | -8,700 | -7.8% | 382 |
| 2010/06/08 | 113,300 | 115,800 | 111,100 | 111,100 | -4,900 | -4.2% | 96 |
| 2010/06/07 | 119,000 | 119,400 | 116,000 | 116,000 | -2,900 | -2.4% | 110 |
| 2010/06/04 | 119,000 | 121,000 | 118,900 | 118,900 | -200 | -0.2% | 108 |
| 2010/06/03 | 121,500 | 121,500 | 119,000 | 119,100 | -200 | -0.2% | 66 |
| 2010/06/02 | 120,500 | 120,500 | 118,000 | 119,300 | -600 | -0.5% | 33 |
| 2010/06/01 | 120,000 | 120,000 | 117,100 | 119,900 | +3,900 | +3.4% | 146 |
| 2010/05/31 | 120,000 | 122,500 | 115,500 | 116,000 | -2,900 | -2.4% | 95 |
| 2010/05/28 | 119,600 | 121,500 | 118,200 | 118,900 | -1,300 | -1.1% | 75 |
| 2010/05/27 | 119,000 | 120,500 | 119,000 | 120,200 | -800 | -0.7% | 34 |
3501～
3550
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
