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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 618,000 | 624,000 | 614,000 | 615,000 | -2,000 | -0.3% | 787 |
| 2018/04/10 | 611,000 | 624,000 | 611,000 | 617,000 | +9,000 | +1.5% | 1,261 |
| 2018/04/09 | 600,000 | 610,000 | 599,000 | 608,000 | +11,000 | +1.8% | 695 |
| 2018/04/06 | 608,000 | 612,000 | 596,000 | 597,000 | -11,000 | -1.8% | 1,965 |
| 2018/04/05 | 613,000 | 617,000 | 607,000 | 608,000 | -4,000 | -0.7% | 872 |
| 2018/04/04 | 617,000 | 623,000 | 612,000 | 612,000 | -3,000 | -0.5% | 842 |
| 2018/04/03 | 614,000 | 623,000 | 614,000 | 615,000 | -3,000 | -0.5% | 779 |
| 2018/04/02 | 617,000 | 625,000 | 616,000 | 618,000 | +2,000 | +0.3% | 584 |
| 2018/03/30 | 612,000 | 620,000 | 611,000 | 616,000 | +1,000 | +0.2% | 709 |
| 2018/03/29 | 613,000 | 622,000 | 610,000 | 615,000 | +5,000 | +0.8% | 926 |
| 2018/03/28 | 604,000 | 614,000 | 604,000 | 610,000 | +6,000 | +1% | 1,109 |
| 2018/03/27 | 603,000 | 615,000 | 603,000 | 604,000 | +1,000 | +0.2% | 1,032 |
| 2018/03/26 | 609,000 | 609,000 | 598,000 | 603,000 | -7,000 | -1.1% | 1,131 |
| 2018/03/23 | 618,000 | 618,000 | 607,000 | 610,000 | -10,000 | -1.6% | 1,217 |
| 2018/03/22 | 615,000 | 624,000 | 613,000 | 620,000 | +1,000 | +0.2% | 1,236 |
| 2018/03/20 | 616,000 | 621,000 | 615,000 | 619,000 | -4,000 | -0.6% | 1,716 |
| 2018/03/19 | 622,000 | 627,000 | 619,000 | 623,000 | +1,000 | +0.2% | 854 |
| 2018/03/16 | 619,000 | 623,000 | 614,000 | 622,000 | +2,000 | +0.3% | 1,105 |
| 2018/03/15 | 613,000 | 620,000 | 611,000 | 620,000 | +14,000 | +2.3% | 1,199 |
| 2018/03/14 | 601,000 | 609,000 | 601,000 | 606,000 | +5,000 | +0.8% | 664 |
| 2018/03/13 | 599,000 | 606,000 | 596,000 | 601,000 | +5,000 | +0.8% | 777 |
| 2018/03/12 | 595,000 | 601,000 | 593,000 | 596,000 | +3,000 | +0.5% | 1,018 |
| 2018/03/09 | 598,000 | 600,000 | 592,000 | 593,000 | -3,000 | -0.5% | 1,197 |
| 2018/03/08 | 600,000 | 602,000 | 595,000 | 596,000 | -3,000 | -0.5% | 677 |
| 2018/03/07 | 602,000 | 604,000 | 598,000 | 599,000 | -3,000 | -0.5% | 684 |
| 2018/03/06 | 602,000 | 606,000 | 600,000 | 602,000 | +5,000 | +0.8% | 588 |
| 2018/03/05 | 606,000 | 612,000 | 596,000 | 597,000 | -10,000 | -1.6% | 1,461 |
| 2018/03/02 | 614,000 | 621,000 | 602,000 | 607,000 | -10,000 | -1.6% | 1,935 |
| 2018/03/01 | 630,000 | 633,000 | 617,000 | 617,000 | -1,000 | -0.2% | 1,947 |
| 2018/02/28 | 622,000 | 624,000 | 614,000 | 618,000 | -6,000 | -1% | 1,067 |
| 2018/02/27 | 629,000 | 629,000 | 618,000 | 624,000 | -4,000 | -0.6% | 730 |
| 2018/02/26 | 623,000 | 634,000 | 623,000 | 628,000 | +5,000 | +0.8% | 842 |
| 2018/02/23 | 614,000 | 626,000 | 611,000 | 623,000 | +13,000 | +2.1% | 991 |
| 2018/02/22 | 611,000 | 616,000 | 609,000 | 610,000 | +3,000 | +0.5% | 716 |
| 2018/02/21 | 616,000 | 617,000 | 605,000 | 607,000 | -4,000 | -0.7% | 831 |
| 2018/02/20 | 617,000 | 618,000 | 609,000 | 611,000 | -2,000 | -0.3% | 824 |
| 2018/02/19 | 609,000 | 613,000 | 607,000 | 613,000 | +9,000 | +1.5% | 756 |
| 2018/02/16 | 599,000 | 604,000 | 597,000 | 604,000 | +5,000 | +0.8% | 1,255 |
| 2018/02/15 | 599,000 | 602,000 | 595,000 | 599,000 | +6,000 | +1% | 1,603 |
| 2018/02/14 | 608,000 | 612,000 | 593,000 | 593,000 | -16,000 | -2.6% | 1,478 |
| 2018/02/13 | 618,000 | 622,000 | 609,000 | 609,000 | -1,000 | -0.2% | 1,946 |
| 2018/02/09 | 625,000 | 627,000 | 610,000 | 610,000 | -20,000 | -3.2% | 1,956 |
| 2018/02/08 | 626,000 | 640,000 | 626,000 | 630,000 | +7,000 | +1.1% | 1,927 |
| 2018/02/07 | 617,000 | 630,000 | 617,000 | 623,000 | +6,000 | +1% | 2,588 |
| 2018/02/06 | 621,000 | 623,000 | 616,000 | 617,000 | -6,000 | -1% | 2,251 |
| 2018/02/05 | 624,000 | 624,000 | 614,000 | 623,000 | -6,000 | -1% | 873 |
| 2018/02/02 | 628,000 | 632,000 | 627,000 | 629,000 | +1,000 | +0.2% | 603 |
| 2018/02/01 | 627,000 | 631,000 | 621,000 | 628,000 | -2,000 | -0.3% | 1,168 |
| 2018/01/31 | 627,000 | 630,000 | 623,000 | 630,000 | +1,000 | +0.2% | 1,252 |
| 2018/01/30 | 619,000 | 630,000 | 618,000 | 629,000 | +11,000 | +1.8% | 1,247 |
1801～
1850
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
