大和証券オフィス投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 793,000 | 802,000 | 793,000 | 794,000 | +2,000 | +0.3% | 1,223 |
| 2019/07/29 | 795,000 | 800,000 | 791,000 | 792,000 | +1,000 | +0.1% | 1,126 |
| 2019/07/26 | 786,000 | 795,000 | 786,000 | 791,000 | +5,000 | +0.6% | 1,001 |
| 2019/07/25 | 780,000 | 790,000 | 779,000 | 786,000 | +6,000 | +0.8% | 916 |
| 2019/07/24 | 778,000 | 784,000 | 776,000 | 780,000 | +1,000 | +0.1% | 953 |
| 2019/07/23 | 773,000 | 783,000 | 768,000 | 779,000 | +2,000 | +0.3% | 2,128 |
| 2019/07/22 | 789,000 | 789,000 | 772,000 | 777,000 | -12,000 | -1.5% | 3,041 |
| 2019/07/19 | 784,000 | 790,000 | 774,000 | 789,000 | +10,000 | +1.3% | 1,851 |
| 2019/07/18 | 784,000 | 789,000 | 779,000 | 779,000 | -4,000 | -0.5% | 952 |
| 2019/07/17 | 783,000 | 788,000 | 780,000 | 783,000 | ±0 | ±0% | 1,272 |
| 2019/07/16 | 777,000 | 783,000 | 775,000 | 783,000 | +9,000 | +1.2% | 1,619 |
| 2019/07/12 | 780,000 | 782,000 | 774,000 | 774,000 | -7,000 | -0.9% | 1,116 |
| 2019/07/11 | 779,000 | 784,000 | 775,000 | 781,000 | +1,000 | +0.1% | 1,954 |
| 2019/07/10 | 775,000 | 780,000 | 772,000 | 780,000 | +4,000 | +0.5% | 1,333 |
| 2019/07/09 | 773,000 | 778,000 | 766,000 | 776,000 | +3,000 | +0.4% | 1,836 |
| 2019/07/08 | 785,000 | 787,000 | 771,000 | 773,000 | -13,000 | -1.7% | 1,353 |
| 2019/07/05 | 786,000 | 788,000 | 782,000 | 786,000 | +2,000 | +0.3% | 760 |
| 2019/07/04 | 786,000 | 791,000 | 783,000 | 784,000 | ±0 | ±0% | 859 |
| 2019/07/03 | 782,000 | 788,000 | 782,000 | 784,000 | +1,000 | +0.1% | 704 |
| 2019/07/02 | 784,000 | 786,000 | 781,000 | 783,000 | +3,000 | +0.4% | 731 |
| 2019/07/01 | 773,000 | 784,000 | 772,000 | 780,000 | +7,000 | +0.9% | 632 |
| 2019/06/28 | 781,000 | 783,000 | 772,000 | 773,000 | -9,000 | -1.2% | 881 |
| 2019/06/27 | 789,000 | 789,000 | 780,000 | 782,000 | -8,000 | -1% | 1,335 |
| 2019/06/26 | 791,000 | 793,000 | 787,000 | 790,000 | -2,000 | -0.3% | 967 |
| 2019/06/25 | 788,000 | 793,000 | 788,000 | 792,000 | +4,000 | +0.5% | 1,182 |
| 2019/06/24 | 782,000 | 790,000 | 782,000 | 788,000 | +3,000 | +0.4% | 969 |
| 2019/06/21 | 788,000 | 789,000 | 784,000 | 785,000 | -3,000 | -0.4% | 1,255 |
| 2019/06/20 | 788,000 | 793,000 | 783,000 | 788,000 | +6,000 | +0.8% | 1,140 |
| 2019/06/19 | 792,000 | 792,000 | 777,000 | 782,000 | -5,000 | -0.6% | 1,887 |
| 2019/06/18 | 780,000 | 791,000 | 778,000 | 787,000 | +12,000 | +1.5% | 1,532 |
| 2019/06/17 | 773,000 | 776,000 | 771,000 | 775,000 | ±0 | ±0% | 1,264 |
| 2019/06/14 | 771,000 | 777,000 | 769,000 | 775,000 | +8,000 | +1% | 1,724 |
| 2019/06/13 | 763,000 | 767,000 | 761,000 | 767,000 | +4,000 | +0.5% | 1,291 |
| 2019/06/12 | 762,000 | 765,000 | 758,000 | 763,000 | +2,000 | +0.3% | 735 |
| 2019/06/11 | 760,000 | 767,000 | 760,000 | 761,000 | +1,000 | +0.1% | 960 |
| 2019/06/10 | 755,000 | 763,000 | 755,000 | 760,000 | +4,000 | +0.5% | 599 |
| 2019/06/07 | 748,000 | 757,000 | 745,000 | 756,000 | +8,000 | +1.1% | 964 |
| 2019/06/06 | 749,000 | 754,000 | 746,000 | 748,000 | +4,000 | +0.5% | 862 |
| 2019/06/05 | 740,000 | 745,000 | 734,000 | 744,000 | +3,000 | +0.4% | 1,260 |
| 2019/06/04 | 743,000 | 743,000 | 732,000 | 741,000 | -3,000 | -0.4% | 2,537 |
| 2019/06/03 | 751,000 | 751,000 | 737,000 | 744,000 | -7,000 | -0.9% | 2,837 |
| 2019/05/31 | 759,000 | 763,000 | 751,000 | 751,000 | -15,000 | -2% | 2,250 |
| 2019/05/30 | 767,000 | 769,000 | 764,000 | 766,000 | -5,000 | -0.6% | 1,260 |
| 2019/05/29 | 775,000 | 777,000 | 766,000 | 771,000 | -13,000 | -1.7% | 1,916 |
| 2019/05/28 | 795,000 | 796,000 | 784,000 | 784,000 | -10,000 | -1.3% | 2,931 |
| 2019/05/27 | 791,000 | 796,000 | 788,000 | 794,000 | +4,000 | +0.5% | 752 |
| 2019/05/24 | 798,000 | 799,000 | 790,000 | 790,000 | -8,000 | -1% | 1,324 |
| 2019/05/23 | 788,000 | 798,000 | 788,000 | 798,000 | +12,000 | +1.5% | 1,682 |
| 2019/05/22 | 787,000 | 789,000 | 784,000 | 786,000 | -2,000 | -0.3% | 1,475 |
| 2019/05/21 | 791,000 | 799,000 | 784,000 | 788,000 | -3,000 | -0.4% | 2,303 |
1301～
1350
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「大和オフィス」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
