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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 626,000 | 626,000 | 616,000 | 618,000 | +2,000 | +0.3% | 665 |
| 2018/01/26 | 617,000 | 619,000 | 614,000 | 616,000 | -1,000 | -0.2% | 506 |
| 2018/01/25 | 623,000 | 627,000 | 615,000 | 617,000 | -3,000 | -0.5% | 1,278 |
| 2018/01/24 | 619,000 | 622,000 | 617,000 | 620,000 | +3,000 | +0.5% | 1,007 |
| 2018/01/23 | 619,000 | 619,000 | 613,000 | 617,000 | -1,000 | -0.2% | 1,203 |
| 2018/01/22 | 615,000 | 620,000 | 613,000 | 618,000 | +7,000 | +1.1% | 806 |
| 2018/01/19 | 616,000 | 620,000 | 608,000 | 611,000 | -5,000 | -0.8% | 1,737 |
| 2018/01/18 | 607,000 | 618,000 | 607,000 | 616,000 | +11,000 | +1.8% | 1,837 |
| 2018/01/17 | 599,000 | 612,000 | 598,000 | 605,000 | +3,000 | +0.5% | 2,029 |
| 2018/01/16 | 602,000 | 603,000 | 600,000 | 602,000 | +3,000 | +0.5% | 648 |
| 2018/01/15 | 599,000 | 603,000 | 596,000 | 599,000 | +5,000 | +0.8% | 971 |
| 2018/01/12 | 598,000 | 601,000 | 593,000 | 594,000 | -5,000 | -0.8% | 905 |
| 2018/01/11 | 600,000 | 602,000 | 597,000 | 599,000 | -2,000 | -0.3% | 827 |
| 2018/01/10 | 602,000 | 602,000 | 599,000 | 601,000 | -3,000 | -0.5% | 760 |
| 2018/01/09 | 600,000 | 604,000 | 597,000 | 604,000 | +6,000 | +1% | 1,215 |
| 2018/01/05 | 599,000 | 600,000 | 595,000 | 598,000 | +1,000 | +0.2% | 872 |
| 2018/01/04 | 593,000 | 600,000 | 592,000 | 597,000 | +3,000 | +0.5% | 1,187 |
| 2017/12/29 | 593,000 | 596,000 | 592,000 | 594,000 | ±0 | ±0% | 444 |
| 2017/12/28 | 590,000 | 595,000 | 590,000 | 594,000 | +1,000 | +0.2% | 688 |
| 2017/12/27 | 591,000 | 593,000 | 589,000 | 593,000 | +2,000 | +0.3% | 654 |
| 2017/12/26 | 590,000 | 591,000 | 588,000 | 591,000 | +1,000 | +0.2% | 346 |
| 2017/12/25 | 595,000 | 595,000 | 588,000 | 590,000 | -5,000 | -0.8% | 828 |
| 2017/12/22 | 595,000 | 597,000 | 592,000 | 595,000 | -3,000 | -0.5% | 1,071 |
| 2017/12/21 | 592,000 | 598,000 | 585,000 | 598,000 | +16,000 | +2.7% | 3,547 |
| 2017/12/20 | 576,000 | 582,000 | 572,000 | 582,000 | +12,000 | +2.1% | 1,722 |
| 2017/12/19 | 569,000 | 571,000 | 565,000 | 570,000 | -4,000 | -0.7% | 761 |
| 2017/12/18 | 576,000 | 576,000 | 569,000 | 574,000 | -2,000 | -0.3% | 561 |
| 2017/12/15 | 577,000 | 578,000 | 571,000 | 576,000 | -2,000 | -0.3% | 1,243 |
| 2017/12/14 | 571,000 | 578,000 | 570,000 | 578,000 | +8,000 | +1.4% | 1,302 |
| 2017/12/13 | 567,000 | 572,000 | 565,000 | 570,000 | +7,000 | +1.2% | 801 |
| 2017/12/12 | 556,000 | 565,000 | 556,000 | 563,000 | +1,000 | +0.2% | 859 |
| 2017/12/11 | 562,000 | 564,000 | 559,000 | 562,000 | +2,000 | +0.4% | 764 |
| 2017/12/08 | 555,000 | 562,000 | 555,000 | 560,000 | +2,000 | +0.4% | 1,455 |
| 2017/12/07 | 556,000 | 558,000 | 553,000 | 558,000 | +2,000 | +0.4% | 477 |
| 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 |
1851～
1900
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
