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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 558,000 | 558,000 | 553,000 | 556,000 | ±0 | ±0% | 491 |
| 2017/12/05 | 558,000 | 559,000 | 554,000 | 556,000 | -3,000 | -0.5% | 358 |
| 2017/12/04 | 552,000 | 560,000 | 552,000 | 559,000 | +4,000 | +0.7% | 900 |
| 2017/12/01 | 554,000 | 557,000 | 551,000 | 555,000 | -1,000 | -0.2% | 918 |
| 2017/11/30 | 554,000 | 556,000 | 550,000 | 556,000 | -1,000 | -0.2% | 1,315 |
| 2017/11/29 | 555,000 | 558,000 | 553,000 | 557,000 | +1,000 | +0.2% | 793 |
| 2017/11/28 | 557,000 | 560,000 | 553,000 | 556,000 | -13,000 | -2.3% | 1,147 |
| 2017/11/27 | 571,000 | 574,000 | 566,000 | 569,000 | -3,000 | -0.5% | 1,554 |
| 2017/11/24 | 569,000 | 573,000 | 569,000 | 572,000 | +4,000 | +0.7% | 625 |
| 2017/11/22 | 576,000 | 578,000 | 568,000 | 568,000 | -10,000 | -1.7% | 1,118 |
| 2017/11/21 | 575,000 | 579,000 | 573,000 | 578,000 | +3,000 | +0.5% | 1,214 |
| 2017/11/20 | 576,000 | 581,000 | 571,000 | 575,000 | +2,000 | +0.3% | 1,094 |
| 2017/11/17 | 566,000 | 576,000 | 565,000 | 573,000 | +10,000 | +1.8% | 2,436 |
| 2017/11/16 | 555,000 | 563,000 | 551,000 | 563,000 | +9,000 | +1.6% | 1,030 |
| 2017/11/15 | 554,000 | 555,000 | 548,000 | 554,000 | -2,000 | -0.4% | 1,215 |
| 2017/11/14 | 553,000 | 557,000 | 547,000 | 556,000 | +5,000 | +0.9% | 1,341 |
| 2017/11/13 | 550,000 | 553,000 | 547,000 | 551,000 | +3,000 | +0.5% | 966 |
| 2017/11/10 | 552,000 | 553,000 | 548,000 | 548,000 | -5,000 | -0.9% | 1,253 |
| 2017/11/09 | 554,000 | 555,000 | 552,000 | 553,000 | -2,000 | -0.4% | 826 |
| 2017/11/08 | 549,000 | 556,000 | 548,000 | 555,000 | +6,000 | +1.1% | 910 |
| 2017/11/07 | 549,000 | 552,000 | 547,000 | 549,000 | ±0 | ±0% | 639 |
| 2017/11/06 | 552,000 | 554,000 | 548,000 | 549,000 | -4,000 | -0.7% | 931 |
| 2017/11/02 | 550,000 | 556,000 | 546,000 | 553,000 | ±0 | ±0% | 1,469 |
| 2017/11/01 | 551,000 | 555,000 | 548,000 | 553,000 | +1,000 | +0.2% | 1,099 |
| 2017/10/31 | 552,000 | 553,000 | 549,000 | 552,000 | +2,000 | +0.4% | 658 |
| 2017/10/30 | 553,000 | 554,000 | 548,000 | 550,000 | -1,000 | -0.2% | 1,040 |
| 2017/10/27 | 550,000 | 551,000 | 546,000 | 551,000 | -1,000 | -0.2% | 1,024 |
| 2017/10/26 | 559,000 | 559,000 | 552,000 | 552,000 | -6,000 | -1.1% | 1,598 |
| 2017/10/25 | 564,000 | 564,000 | 555,000 | 558,000 | -8,000 | -1.4% | 909 |
| 2017/10/24 | 563,000 | 567,000 | 560,000 | 566,000 | -1,000 | -0.2% | 1,204 |
| 2017/10/23 | 567,000 | 569,000 | 564,000 | 567,000 | -2,000 | -0.4% | 662 |
| 2017/10/20 | 572,000 | 575,000 | 567,000 | 569,000 | -5,000 | -0.9% | 1,054 |
| 2017/10/19 | 568,000 | 574,000 | 566,000 | 574,000 | +6,000 | +1.1% | 902 |
| 2017/10/18 | 569,000 | 570,000 | 563,000 | 568,000 | -2,000 | -0.4% | 563 |
| 2017/10/17 | 563,000 | 571,000 | 559,000 | 570,000 | +8,000 | +1.4% | 1,042 |
| 2017/10/16 | 565,000 | 565,000 | 561,000 | 562,000 | -2,000 | -0.4% | 303 |
| 2017/10/13 | 562,000 | 564,000 | 559,000 | 564,000 | ±0 | ±0% | 964 |
| 2017/10/12 | 567,000 | 570,000 | 564,000 | 564,000 | -2,000 | -0.4% | 648 |
| 2017/10/11 | 562,000 | 569,000 | 562,000 | 566,000 | +3,000 | +0.5% | 943 |
| 2017/10/10 | 570,000 | 570,000 | 560,000 | 563,000 | -6,000 | -1.1% | 897 |
| 2017/10/06 | 574,000 | 575,000 | 566,000 | 569,000 | -5,000 | -0.9% | 899 |
| 2017/10/05 | 567,000 | 575,000 | 566,000 | 574,000 | +7,000 | +1.2% | 749 |
| 2017/10/04 | 564,000 | 568,000 | 560,000 | 567,000 | +1,000 | +0.2% | 1,028 |
| 2017/10/03 | 567,000 | 568,000 | 563,000 | 566,000 | +1,000 | +0.2% | 517 |
| 2017/10/02 | 563,000 | 567,000 | 562,000 | 565,000 | +2,000 | +0.4% | 558 |
| 2017/09/29 | 555,000 | 563,000 | 555,000 | 563,000 | +4,000 | +0.7% | 1,146 |
| 2017/09/28 | 557,000 | 562,000 | 555,000 | 559,000 | +2,000 | +0.4% | 774 |
| 2017/09/27 | 558,000 | 561,000 | 557,000 | 557,000 | -4,000 | -0.7% | 651 |
| 2017/09/26 | 565,000 | 566,000 | 558,000 | 561,000 | -4,000 | -0.7% | 1,498 |
| 2017/09/25 | 562,000 | 569,000 | 562,000 | 565,000 | +3,000 | +0.5% | 783 |
1701～
1750
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
