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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 690,000 | 692,000 | 685,000 | 685,000 | -3,000 | -0.4% | 1,415 |
| 2018/09/27 | 689,000 | 691,000 | 685,000 | 688,000 | -2,000 | -0.3% | 581 |
| 2018/09/26 | 678,000 | 693,000 | 678,000 | 690,000 | +10,000 | +1.5% | 909 |
| 2018/09/25 | 676,000 | 680,000 | 673,000 | 680,000 | -1,000 | -0.1% | 889 |
| 2018/09/21 | 680,000 | 685,000 | 679,000 | 681,000 | +1,000 | +0.1% | 1,133 |
| 2018/09/20 | 680,000 | 685,000 | 678,000 | 680,000 | +2,000 | +0.3% | 476 |
| 2018/09/19 | 686,000 | 687,000 | 678,000 | 678,000 | -5,000 | -0.7% | 873 |
| 2018/09/18 | 681,000 | 687,000 | 678,000 | 683,000 | ±0 | ±0% | 1,211 |
| 2018/09/14 | 688,000 | 688,000 | 681,000 | 683,000 | +3,000 | +0.4% | 801 |
| 2018/09/13 | 685,000 | 687,000 | 679,000 | 680,000 | -5,000 | -0.7% | 607 |
| 2018/09/12 | 684,000 | 686,000 | 680,000 | 685,000 | +4,000 | +0.6% | 784 |
| 2018/09/11 | 676,000 | 684,000 | 676,000 | 681,000 | +4,000 | +0.6% | 650 |
| 2018/09/10 | 684,000 | 686,000 | 677,000 | 677,000 | -8,000 | -1.2% | 807 |
| 2018/09/07 | 693,000 | 696,000 | 685,000 | 685,000 | -5,000 | -0.7% | 1,031 |
| 2018/09/06 | 686,000 | 692,000 | 685,000 | 690,000 | +4,000 | +0.6% | 1,186 |
| 2018/09/05 | 680,000 | 687,000 | 679,000 | 686,000 | +7,000 | +1% | 716 |
| 2018/09/04 | 683,000 | 688,000 | 679,000 | 679,000 | -5,000 | -0.7% | 644 |
| 2018/09/03 | 677,000 | 687,000 | 676,000 | 684,000 | +7,000 | +1% | 896 |
| 2018/08/31 | 679,000 | 683,000 | 676,000 | 677,000 | -4,000 | -0.6% | 1,297 |
| 2018/08/30 | 689,000 | 689,000 | 678,000 | 681,000 | -8,000 | -1.2% | 777 |
| 2018/08/29 | 688,000 | 689,000 | 685,000 | 689,000 | +2,000 | +0.3% | 1,004 |
| 2018/08/28 | 687,000 | 687,000 | 682,000 | 687,000 | ±0 | ±0% | 815 |
| 2018/08/27 | 685,000 | 689,000 | 685,000 | 687,000 | +1,000 | +0.1% | 611 |
| 2018/08/24 | 684,000 | 689,000 | 682,000 | 686,000 | +2,000 | +0.3% | 887 |
| 2018/08/23 | 687,000 | 689,000 | 682,000 | 684,000 | -5,000 | -0.7% | 1,114 |
| 2018/08/22 | 687,000 | 691,000 | 685,000 | 689,000 | +7,000 | +1% | 959 |
| 2018/08/21 | 686,000 | 689,000 | 678,000 | 682,000 | -2,000 | -0.3% | 1,465 |
| 2018/08/20 | 676,000 | 685,000 | 673,000 | 684,000 | +7,000 | +1% | 1,236 |
| 2018/08/17 | 679,000 | 679,000 | 673,000 | 677,000 | -2,000 | -0.3% | 869 |
| 2018/08/16 | 674,000 | 680,000 | 673,000 | 679,000 | +7,000 | +1% | 1,355 |
| 2018/08/15 | 666,000 | 674,000 | 666,000 | 672,000 | +7,000 | +1.1% | 771 |
| 2018/08/14 | 670,000 | 672,000 | 661,000 | 665,000 | -2,000 | -0.3% | 1,093 |
| 2018/08/13 | 668,000 | 669,000 | 663,000 | 667,000 | +2,000 | +0.3% | 1,049 |
| 2018/08/10 | 670,000 | 674,000 | 665,000 | 665,000 | -2,000 | -0.3% | 1,084 |
| 2018/08/09 | 670,000 | 671,000 | 665,000 | 667,000 | -2,000 | -0.3% | 1,155 |
| 2018/08/08 | 672,000 | 679,000 | 669,000 | 669,000 | -3,000 | -0.4% | 1,269 |
| 2018/08/07 | 668,000 | 675,000 | 668,000 | 672,000 | +2,000 | +0.3% | 1,013 |
| 2018/08/06 | 679,000 | 681,000 | 669,000 | 670,000 | -9,000 | -1.3% | 938 |
| 2018/08/03 | 678,000 | 681,000 | 674,000 | 679,000 | +2,000 | +0.3% | 1,161 |
| 2018/08/02 | 671,000 | 681,000 | 670,000 | 677,000 | +6,000 | +0.9% | 969 |
| 2018/08/01 | 686,000 | 688,000 | 671,000 | 671,000 | -10,000 | -1.5% | 1,749 |
| 2018/07/31 | 676,000 | 681,000 | 670,000 | 681,000 | +3,000 | +0.4% | 1,806 |
| 2018/07/30 | 667,000 | 678,000 | 664,000 | 678,000 | +11,000 | +1.6% | 3,354 |
| 2018/07/27 | 654,000 | 667,000 | 653,000 | 667,000 | +10,000 | +1.5% | 1,339 |
| 2018/07/26 | 667,000 | 668,000 | 652,000 | 657,000 | -8,000 | -1.2% | 1,773 |
| 2018/07/25 | 662,000 | 671,000 | 661,000 | 665,000 | +3,000 | +0.5% | 1,327 |
| 2018/07/24 | 671,000 | 677,000 | 661,000 | 662,000 | -8,000 | -1.2% | 1,319 |
| 2018/07/23 | 675,000 | 680,000 | 669,000 | 670,000 | -4,000 | -0.6% | 2,382 |
| 2018/07/20 | 670,000 | 675,000 | 666,000 | 674,000 | +3,000 | +0.4% | 1,415 |
| 2018/07/19 | 656,000 | 672,000 | 656,000 | 671,000 | +16,000 | +2.4% | 1,821 |
1501～
1550
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
