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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 638,000 | 640,000 | 633,000 | 639,000 | ±0 | ±0% | 786 |
| 2018/06/22 | 640,000 | 645,000 | 638,000 | 639,000 | -3,000 | -0.5% | 724 |
| 2018/06/21 | 636,000 | 642,000 | 635,000 | 642,000 | +9,000 | +1.4% | 936 |
| 2018/06/20 | 640,000 | 640,000 | 631,000 | 633,000 | -3,000 | -0.5% | 616 |
| 2018/06/19 | 632,000 | 639,000 | 632,000 | 636,000 | ±0 | ±0% | 681 |
| 2018/06/18 | 640,000 | 641,000 | 635,000 | 636,000 | -2,000 | -0.3% | 671 |
| 2018/06/15 | 640,000 | 642,000 | 637,000 | 638,000 | -2,000 | -0.3% | 1,101 |
| 2018/06/14 | 635,000 | 641,000 | 634,000 | 640,000 | +2,000 | +0.3% | 441 |
| 2018/06/13 | 633,000 | 638,000 | 632,000 | 638,000 | +3,000 | +0.5% | 370 |
| 2018/06/12 | 632,000 | 636,000 | 629,000 | 635,000 | +2,000 | +0.3% | 332 |
| 2018/06/11 | 638,000 | 642,000 | 632,000 | 633,000 | -2,000 | -0.3% | 402 |
| 2018/06/08 | 630,000 | 640,000 | 630,000 | 635,000 | ±0 | ±0% | 766 |
| 2018/06/07 | 635,000 | 638,000 | 634,000 | 635,000 | -1,000 | -0.2% | 605 |
| 2018/06/06 | 638,000 | 642,000 | 635,000 | 636,000 | -6,000 | -0.9% | 523 |
| 2018/06/05 | 642,000 | 645,000 | 637,000 | 642,000 | -3,000 | -0.5% | 895 |
| 2018/06/04 | 638,000 | 647,000 | 634,000 | 645,000 | +11,000 | +1.7% | 1,702 |
| 2018/06/01 | 637,000 | 640,000 | 630,000 | 634,000 | -3,000 | -0.5% | 946 |
| 2018/05/31 | 636,000 | 641,000 | 634,000 | 637,000 | +1,000 | +0.2% | 1,109 |
| 2018/05/30 | 635,000 | 638,000 | 634,000 | 636,000 | -3,000 | -0.5% | 841 |
| 2018/05/29 | 635,000 | 647,000 | 634,000 | 639,000 | -11,000 | -1.7% | 1,341 |
| 2018/05/28 | 645,000 | 654,000 | 644,000 | 650,000 | +9,000 | +1.4% | 2,248 |
| 2018/05/25 | 634,000 | 643,000 | 631,000 | 641,000 | +10,000 | +1.6% | 1,874 |
| 2018/05/24 | 627,000 | 635,000 | 627,000 | 631,000 | +4,000 | +0.6% | 771 |
| 2018/05/23 | 630,000 | 631,000 | 625,000 | 627,000 | -3,000 | -0.5% | 862 |
| 2018/05/22 | 635,000 | 636,000 | 628,000 | 630,000 | -5,000 | -0.8% | 1,036 |
| 2018/05/21 | 636,000 | 639,000 | 631,000 | 635,000 | -5,000 | -0.8% | 900 |
| 2018/05/18 | 635,000 | 640,000 | 634,000 | 640,000 | +5,000 | +0.8% | 926 |
| 2018/05/17 | 628,000 | 635,000 | 628,000 | 635,000 | +8,000 | +1.3% | 890 |
| 2018/05/16 | 627,000 | 630,000 | 627,000 | 627,000 | ±0 | ±0% | 702 |
| 2018/05/15 | 628,000 | 632,000 | 627,000 | 627,000 | -3,000 | -0.5% | 946 |
| 2018/05/14 | 630,000 | 635,000 | 627,000 | 630,000 | ±0 | ±0% | 773 |
| 2018/05/11 | 635,000 | 642,000 | 628,000 | 630,000 | -1,000 | -0.2% | 1,245 |
| 2018/05/10 | 629,000 | 631,000 | 623,000 | 631,000 | +3,000 | +0.5% | 1,298 |
| 2018/05/09 | 638,000 | 640,000 | 627,000 | 628,000 | -6,000 | -0.9% | 1,041 |
| 2018/05/08 | 630,000 | 635,000 | 629,000 | 634,000 | +2,000 | +0.3% | 722 |
| 2018/05/07 | 628,000 | 634,000 | 626,000 | 632,000 | +1,000 | +0.2% | 1,045 |
| 2018/05/02 | 634,000 | 638,000 | 631,000 | 631,000 | -6,000 | -0.9% | 720 |
| 2018/05/01 | 643,000 | 645,000 | 634,000 | 637,000 | -10,000 | -1.5% | 982 |
| 2018/04/27 | 641,000 | 648,000 | 639,000 | 647,000 | +6,000 | +0.9% | 804 |
| 2018/04/26 | 644,000 | 645,000 | 638,000 | 641,000 | -3,000 | -0.5% | 476 |
| 2018/04/25 | 638,000 | 646,000 | 635,000 | 644,000 | +10,000 | +1.6% | 824 |
| 2018/04/24 | 635,000 | 638,000 | 630,000 | 634,000 | +4,000 | +0.6% | 1,436 |
| 2018/04/23 | 629,000 | 632,000 | 624,000 | 630,000 | +6,000 | +1% | 750 |
| 2018/04/20 | 622,000 | 627,000 | 622,000 | 624,000 | ±0 | ±0% | 458 |
| 2018/04/19 | 621,000 | 629,000 | 620,000 | 624,000 | +4,000 | +0.6% | 942 |
| 2018/04/18 | 617,000 | 622,000 | 616,000 | 620,000 | +8,000 | +1.3% | 1,018 |
| 2018/04/17 | 613,000 | 615,000 | 609,000 | 612,000 | +4,000 | +0.7% | 601 |
| 2018/04/16 | 613,000 | 613,000 | 608,000 | 608,000 | -5,000 | -0.8% | 534 |
| 2018/04/13 | 618,000 | 624,000 | 613,000 | 613,000 | -4,000 | -0.6% | 775 |
| 2018/04/12 | 614,000 | 618,000 | 607,000 | 617,000 | +2,000 | +0.3% | 839 |
1751～
1800
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
