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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 743,000 | 750,000 | 743,000 | 746,000 | +5,000 | +0.7% | 1,188 |
| 2019/02/04 | 734,000 | 745,000 | 733,000 | 741,000 | +7,000 | +1% | 1,169 |
| 2019/02/01 | 728,000 | 739,000 | 726,000 | 734,000 | +6,000 | +0.8% | 1,883 |
| 2019/01/31 | 721,000 | 731,000 | 721,000 | 728,000 | +6,000 | +0.8% | 1,482 |
| 2019/01/30 | 724,000 | 735,000 | 722,000 | 722,000 | ±0 | ±0% | 2,135 |
| 2019/01/29 | 717,000 | 722,000 | 714,000 | 722,000 | +6,000 | +0.8% | 2,714 |
| 2019/01/28 | 716,000 | 719,000 | 714,000 | 716,000 | ±0 | ±0% | 1,331 |
| 2019/01/25 | 716,000 | 719,000 | 712,000 | 716,000 | +7,000 | +1% | 2,109 |
| 2019/01/24 | 700,000 | 716,000 | 699,000 | 709,000 | +9,000 | +1.3% | 1,550 |
| 2019/01/23 | 701,000 | 704,000 | 699,000 | 700,000 | ±0 | ±0% | 1,177 |
| 2019/01/22 | 700,000 | 705,000 | 695,000 | 700,000 | -3,000 | -0.4% | 1,227 |
| 2019/01/21 | 700,000 | 706,000 | 698,000 | 703,000 | +3,000 | +0.4% | 1,141 |
| 2019/01/18 | 697,000 | 700,000 | 690,000 | 700,000 | +3,000 | +0.4% | 1,202 |
| 2019/01/17 | 694,000 | 702,000 | 690,000 | 697,000 | ±0 | ±0% | 1,270 |
| 2019/01/16 | 690,000 | 700,000 | 686,000 | 697,000 | +4,000 | +0.6% | 1,340 |
| 2019/01/15 | 709,000 | 711,000 | 693,000 | 693,000 | -20,000 | -2.8% | 1,995 |
| 2019/01/11 | 704,000 | 714,000 | 704,000 | 713,000 | +9,000 | +1.3% | 1,602 |
| 2019/01/10 | 701,000 | 709,000 | 697,000 | 704,000 | +2,000 | +0.3% | 1,367 |
| 2019/01/09 | 688,000 | 703,000 | 684,000 | 702,000 | +13,000 | +1.9% | 1,210 |
| 2019/01/08 | 685,000 | 697,000 | 681,000 | 689,000 | +4,000 | +0.6% | 1,312 |
| 2019/01/07 | 685,000 | 691,000 | 684,000 | 685,000 | +10,000 | +1.5% | 964 |
| 2019/01/04 | 689,000 | 689,000 | 674,000 | 675,000 | -16,000 | -2.3% | 1,198 |
| 2018/12/28 | 686,000 | 693,000 | 683,000 | 691,000 | +7,000 | +1% | 977 |
| 2018/12/27 | 677,000 | 688,000 | 675,000 | 684,000 | +8,000 | +1.2% | 855 |
| 2018/12/26 | 671,000 | 680,000 | 664,000 | 676,000 | +5,000 | +0.7% | 985 |
| 2018/12/25 | 660,000 | 672,000 | 648,000 | 671,000 | -9,000 | -1.3% | 2,254 |
| 2018/12/21 | 685,000 | 685,000 | 672,000 | 680,000 | -9,000 | -1.3% | 1,860 |
| 2018/12/20 | 693,000 | 696,000 | 686,000 | 689,000 | -10,000 | -1.4% | 1,600 |
| 2018/12/19 | 701,000 | 703,000 | 696,000 | 699,000 | -1,000 | -0.1% | 908 |
| 2018/12/18 | 705,000 | 708,000 | 699,000 | 700,000 | -5,000 | -0.7% | 1,046 |
| 2018/12/17 | 707,000 | 708,000 | 700,000 | 705,000 | -4,000 | -0.6% | 902 |
| 2018/12/14 | 692,000 | 709,000 | 692,000 | 709,000 | +12,000 | +1.7% | 1,229 |
| 2018/12/13 | 699,000 | 702,000 | 694,000 | 697,000 | -2,000 | -0.3% | 1,049 |
| 2018/12/12 | 703,000 | 707,000 | 694,000 | 699,000 | ±0 | ±0% | 1,269 |
| 2018/12/11 | 697,000 | 703,000 | 693,000 | 699,000 | -3,000 | -0.4% | 953 |
| 2018/12/10 | 708,000 | 709,000 | 702,000 | 702,000 | -6,000 | -0.8% | 864 |
| 2018/12/07 | 700,000 | 708,000 | 698,000 | 708,000 | +10,000 | +1.4% | 1,453 |
| 2018/12/06 | 695,000 | 702,000 | 693,000 | 698,000 | -1,000 | -0.1% | 872 |
| 2018/12/05 | 699,000 | 709,000 | 699,000 | 699,000 | -2,000 | -0.3% | 1,096 |
| 2018/12/04 | 701,000 | 708,000 | 699,000 | 701,000 | -5,000 | -0.7% | 1,438 |
| 2018/12/03 | 702,000 | 713,000 | 702,000 | 706,000 | +4,000 | +0.6% | 1,300 |
| 2018/11/30 | 707,000 | 708,000 | 700,000 | 702,000 | -6,000 | -0.8% | 1,898 |
| 2018/11/29 | 719,000 | 721,000 | 693,000 | 708,000 | -11,000 | -1.5% | 1,072 |
| 2018/11/28 | 722,000 | 723,000 | 714,000 | 719,000 | -9,000 | -1.2% | 1,073 |
| 2018/11/27 | 724,000 | 731,000 | 722,000 | 728,000 | +5,000 | +0.7% | 1,467 |
| 2018/11/26 | 718,000 | 726,000 | 717,000 | 723,000 | +5,000 | +0.7% | 791 |
| 2018/11/22 | 725,000 | 727,000 | 718,000 | 718,000 | -6,000 | -0.8% | 1,018 |
| 2018/11/21 | 723,000 | 725,000 | 719,000 | 724,000 | -1,000 | -0.1% | 820 |
| 2018/11/20 | 721,000 | 727,000 | 721,000 | 725,000 | +5,000 | +0.7% | 897 |
| 2018/11/19 | 722,000 | 725,000 | 716,000 | 720,000 | -1,000 | -0.1% | 810 |
1601～
1650
件表示中 / 3770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
