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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 783,000 | 792,000 | 782,000 | 791,000 | +9,000 | +1.2% | 1,795 |
| 2019/05/17 | 781,000 | 787,000 | 780,000 | 782,000 | +3,000 | +0.4% | 1,838 |
| 2019/05/16 | 777,000 | 781,000 | 775,000 | 779,000 | +2,000 | +0.3% | 1,441 |
| 2019/05/15 | 767,000 | 778,000 | 766,000 | 777,000 | +12,000 | +1.6% | 1,588 |
| 2019/05/14 | 758,000 | 766,000 | 754,000 | 765,000 | +1,000 | +0.1% | 1,797 |
| 2019/05/13 | 758,000 | 767,000 | 758,000 | 764,000 | +5,000 | +0.7% | 816 |
| 2019/05/10 | 765,000 | 769,000 | 755,000 | 759,000 | -2,000 | -0.3% | 1,401 |
| 2019/05/09 | 765,000 | 770,000 | 759,000 | 761,000 | -8,000 | -1% | 1,255 |
| 2019/05/08 | 766,000 | 774,000 | 764,000 | 769,000 | +5,000 | +0.7% | 1,688 |
| 2019/05/07 | 756,000 | 770,000 | 755,000 | 764,000 | +13,000 | +1.7% | 1,430 |
| 2019/04/26 | 762,000 | 762,000 | 751,000 | 751,000 | -11,000 | -1.4% | 1,263 |
| 2019/04/25 | 768,000 | 769,000 | 758,000 | 762,000 | -3,000 | -0.4% | 1,004 |
| 2019/04/24 | 766,000 | 768,000 | 762,000 | 765,000 | ±0 | ±0% | 906 |
| 2019/04/23 | 770,000 | 772,000 | 762,000 | 765,000 | -5,000 | -0.6% | 932 |
| 2019/04/22 | 765,000 | 774,000 | 763,000 | 770,000 | +5,000 | +0.7% | 944 |
| 2019/04/19 | 767,000 | 770,000 | 760,000 | 765,000 | +1,000 | +0.1% | 934 |
| 2019/04/18 | 762,000 | 767,000 | 756,000 | 764,000 | -1,000 | -0.1% | 1,122 |
| 2019/04/17 | 767,000 | 768,000 | 761,000 | 765,000 | -1,000 | -0.1% | 995 |
| 2019/04/16 | 760,000 | 766,000 | 760,000 | 766,000 | +5,000 | +0.7% | 546 |
| 2019/04/15 | 764,000 | 764,000 | 758,000 | 761,000 | ±0 | ±0% | 832 |
| 2019/04/12 | 760,000 | 766,000 | 754,000 | 761,000 | +2,000 | +0.3% | 897 |
| 2019/04/11 | 755,000 | 763,000 | 752,000 | 759,000 | +1,000 | +0.1% | 908 |
| 2019/04/10 | 769,000 | 770,000 | 758,000 | 758,000 | -11,000 | -1.4% | 2,046 |
| 2019/04/09 | 778,000 | 778,000 | 762,000 | 769,000 | -9,000 | -1.2% | 1,591 |
| 2019/04/08 | 775,000 | 780,000 | 773,000 | 778,000 | +3,000 | +0.4% | 1,113 |
| 2019/04/05 | 776,000 | 777,000 | 772,000 | 775,000 | +2,000 | +0.3% | 859 |
| 2019/04/04 | 779,000 | 779,000 | 773,000 | 773,000 | -7,000 | -0.9% | 651 |
| 2019/04/03 | 778,000 | 781,000 | 772,000 | 780,000 | ±0 | ±0% | 1,496 |
| 2019/04/02 | 787,000 | 789,000 | 770,000 | 780,000 | ±0 | ±0% | 1,576 |
| 2019/04/01 | 786,000 | 787,000 | 775,000 | 780,000 | -8,000 | -1% | 1,330 |
| 2019/03/29 | 797,000 | 803,000 | 787,000 | 788,000 | -6,000 | -0.8% | 1,310 |
| 2019/03/28 | 800,000 | 800,000 | 791,000 | 794,000 | -7,000 | -0.9% | 1,084 |
| 2019/03/27 | 790,000 | 805,000 | 790,000 | 801,000 | +12,000 | +1.5% | 1,467 |
| 2019/03/26 | 789,000 | 792,000 | 782,000 | 789,000 | -1,000 | -0.1% | 882 |
| 2019/03/25 | 792,000 | 792,000 | 784,000 | 790,000 | -2,000 | -0.3% | 1,173 |
| 2019/03/22 | 793,000 | 794,000 | 788,000 | 792,000 | +1,000 | +0.1% | 840 |
| 2019/03/20 | 783,000 | 793,000 | 783,000 | 791,000 | +6,000 | +0.8% | 984 |
| 2019/03/19 | 782,000 | 786,000 | 779,000 | 785,000 | +3,000 | +0.4% | 988 |
| 2019/03/18 | 781,000 | 783,000 | 780,000 | 782,000 | +3,000 | +0.4% | 839 |
| 2019/03/15 | 772,000 | 780,000 | 770,000 | 779,000 | +7,000 | +0.9% | 1,484 |
| 2019/03/14 | 764,000 | 772,000 | 763,000 | 772,000 | +7,000 | +0.9% | 960 |
| 2019/03/13 | 761,000 | 766,000 | 758,000 | 765,000 | +1,000 | +0.1% | 760 |
| 2019/03/12 | 753,000 | 766,000 | 752,000 | 764,000 | +13,000 | +1.7% | 1,113 |
| 2019/03/11 | 740,000 | 753,000 | 739,000 | 751,000 | +10,000 | +1.3% | 850 |
| 2019/03/08 | 744,000 | 748,000 | 736,000 | 741,000 | -5,000 | -0.7% | 1,417 |
| 2019/03/07 | 742,000 | 746,000 | 739,000 | 746,000 | +3,000 | +0.4% | 969 |
| 2019/03/06 | 751,000 | 753,000 | 743,000 | 743,000 | -8,000 | -1.1% | 716 |
| 2019/03/05 | 745,000 | 753,000 | 745,000 | 751,000 | +4,000 | +0.5% | 861 |
| 2019/03/04 | 740,000 | 749,000 | 739,000 | 747,000 | +8,000 | +1.1% | 755 |
| 2019/03/01 | 743,000 | 747,000 | 738,000 | 739,000 | -4,000 | -0.5% | 1,013 |
1351～
1400
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
